Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.626,26.626,26.53,26.53,1352,0
2005-02-28,27.01,27.107,27.01,27.107,1457,0
2005-03-01,27.01,27.01,27.01,27.01,104,0
2005-03-03,26.914,26.914,26.914,26.914,104,0
2005-03-07,28.692,30.278,28.692,30.278,5826,0
2005-03-08,30.182,30.278,30.182,30.278,520,0
2005-03-09,30.038,30.182,29.951,30.182,1977,0
2005-03-10,29.894,30.048,29.672,29.846,6242,0
2005-03-11,30.134,30.375,30.134,30.375,1769,0
2005-03-14,30.182,30.23,30.182,30.23,624,0
2005-03-15,29.654,29.798,29.654,29.654,4681,0
2005-03-16,29.798,29.894,29.798,29.894,728,0
2005-03-17,29.798,29.798,29.701,29.798,2289,0
2005-03-18,29.682,29.682,29.682,29.682,520,0
2005-03-21,29.749,29.749,29.749,29.749,208,0
2005-03-22,30.278,30.278,30.278,30.278,416,0
2005-03-24,29.413,29.557,29.413,29.451,1872,0
2005-03-28,29.682,29.836,29.615,29.615,1457,0
2005-03-29,28.837,29.009,28.74,29.009,2497,0
2005-03-30,28.356,28.5,28.356,28.5,1248,0
2005-03-31,28.356,28.356,28.298,28.298,1457,0
2005-04-01,29.029,29.269,28.932,29.125,1352,0
2005-04-04,29.125,29.125,28.98,28.98,312,0
2005-04-06,28.932,29.077,28.932,29.077,312,0
2005-04-11,28.837,28.837,28.837,28.837,208,0
2005-04-13,28.356,28.356,28.356,28.356,104,0
2005-04-15,27.01,27.01,27.01,27.01,624,0
2005-04-18,27.097,27.097,27.097,27.097,208,0
2005-04-19,27.154,27.202,27.154,27.202,208,0
2005-04-20,27.144,27.347,27.144,27.299,520,0
2005-04-25,27.587,27.876,27.587,27.876,1248,0
2005-04-26,27.587,27.721,27.587,27.721,1665,0
2005-04-27,26.914,27.587,26.914,27.587,4786,0
2005-04-28,26.481,27.779,26.481,27.779,2912,0
2005-04-29,26.673,26.77,26.673,26.77,416,0
2005-05-02,26.673,27.01,26.673,27.01,1457,0
2005-05-03,25.962,27.01,25.962,27.01,3641,0
2005-05-04,26.626,26.673,26.626,26.673,2601,0
2005-05-05,26.433,26.914,26.433,26.914,3121,0
2005-05-06,27.107,27.491,27.107,27.491,3434,0
2005-05-09,26.818,26.914,26.809,26.809,1560,0
2005-05-10,26.818,27.01,26.818,27.01,2601,0
2005-05-11,26.423,26.866,26.423,26.866,2912,0
2005-05-12,26.673,26.799,26.673,26.799,1352,0
2005-05-13,26.673,27.01,26.673,27.01,1248,0
2005-05-16,27.01,27.107,27.01,27.107,1769,0
2005-05-17,26.626,26.962,26.491,26.962,2912,0
2005-05-18,27.01,27.01,26.962,27.01,1145,0
2005-05-19,27.01,27.491,26.962,27.491,2705,0
2005-05-20,27.491,27.539,27.183,27.442,4577,0
2005-05-23,27.442,28.26,27.442,28.26,8323,0
2005-05-24,27.876,28.163,27.876,28.097,3537,0
2005-05-25,27.673,28.068,27.673,28.068,1352,0
2005-05-26,27.683,27.683,27.606,27.606,208,0
2005-05-27,27.51,27.51,27.51,27.51,1040,0
2005-05-31,26.914,26.923,26.53,26.923,4994,0
2005-06-01,27.154,27.731,27.154,27.731,4889,0
2005-06-02,27.173,27.289,27.107,27.289,1560,0
2005-06-03,27.173,27.173,27.173,27.173,312,0
2005-06-06,27.347,27.394,27.347,27.394,1040,0
2005-06-07,27.394,27.923,27.394,27.923,1977,0
2005-06-08,27.894,27.942,27.894,27.942,312,0
2005-06-09,28.077,28.221,28.077,28.221,728,0
2005-06-10,27.942,28.211,27.942,28.211,1248,0
2005-06-13,28.116,28.173,28.116,28.173,416,0
2005-06-14,28.221,28.221,28.211,28.211,416,0
2005-06-15,28.366,28.731,28.366,28.731,1872,0
2005-06-16,28.481,28.74,28.481,28.74,832,0
2005-06-17,28.932,28.932,28.932,28.932,1040,0
2005-06-20,28.126,28.25,28.019,28.019,1040,0
2005-06-21,28.26,28.26,28.26,28.26,208,0
2005-06-22,28.308,28.49,28.308,28.395,416,0
2005-06-23,28.942,28.942,28.837,28.932,312,0
2005-06-24,28.769,29.067,28.769,28.932,3017,0
2005-06-27,28.645,28.75,28.645,28.75,416,0
2005-06-28,28.452,28.452,28.347,28.347,832,0
2005-06-29,28.173,28.269,28.173,28.269,1040,0
2005-06-30,28.26,28.403,28.26,28.403,3641,0
2005-07-01,28.596,28.788,28.587,28.587,1145,0
2005-07-05,28.163,28.163,28.163,28.163,832,0
2005-07-06,28.068,28.068,27.981,27.981,312,0
2005-07-07,28.068,28.163,28.068,28.163,1457,0
2005-07-08,27.981,27.981,27.876,27.876,1248,0
2005-07-11,28.932,29.029,28.932,29.029,728,0
2005-07-12,29.317,29.317,29.221,29.221,416,0
2005-07-13,29.99,30.125,29.904,29.904,312,0
2005-07-14,30.567,30.701,30.518,30.567,3745,0
2005-07-18,30.71,30.759,30.71,30.759,208,0
2005-07-19,31.239,31.431,31.239,31.431,728,0
2005-07-20,31.72,31.72,31.72,31.72,937,0
2005-07-21,31.48,32.393,31.48,32.393,1872,0
2005-07-25,33.546,33.643,33.258,33.45,2912,0
2005-07-26,33.595,33.691,33.546,33.691,1248,0
2005-07-27,33.691,34.027,33.691,34.027,1560,0
2005-07-28,34.556,35.902,34.556,35.728,4369,0
2005-07-29,35.565,35.565,35.354,35.546,937,0
2005-08-01,35.997,37.872,35.997,37.872,13941,0
2005-08-02,36.814,37.853,36.632,37.535,7906,0
2005-08-03,37.343,37.632,37.343,37.593,3954,0
2005-08-04,36.43,36.805,36.237,36.382,7906,0
2005-08-05,34.604,34.844,34.412,34.844,2289,0
2005-08-08,34.364,34.604,34.364,34.604,937,0
2005-08-09,35.565,35.902,35.238,35.902,1977,0
2005-08-10,37.006,37.535,37.006,37.44,2080,0
2005-08-11,37.487,38.929,37.487,38.929,8427,0
2005-08-12,37.276,37.622,37.276,37.487,1248,0
2005-08-15,37.199,37.353,37.199,37.353,3121,0
2005-08-16,36.911,36.911,36.526,36.526,2392,0
2005-08-17,36.536,38.209,36.536,37.728,6763,0
2005-08-18,36.526,36.671,36.478,36.478,1248,0
2005-08-19,35.565,36.045,35.565,35.902,2601,0
2005-08-22,37.872,37.959,37.583,37.728,4786,0
2005-08-23,36.766,36.911,36.69,36.911,1872,0
2005-08-24,35.325,35.661,35.228,35.661,1145,0
2005-08-25,35.565,35.565,35.565,35.565,104,0
2005-08-26,34.7,34.796,34.412,34.556,1665,0
2005-08-29,32.682,32.682,31.423,32.469,8635,0
2005-08-30,32.585,32.585,32.441,32.537,1457,0
2005-08-31,33.162,33.248,33.018,33.248,3329,0
2005-09-01,34.364,34.796,34.364,34.459,4786,0
2005-09-02,35.276,35.805,35.276,35.805,2289,0
2005-09-06,35.613,36.045,35.613,36.016,8531,0
2005-09-07,36.237,36.237,36.045,36.045,1040,0
2005-09-08,36.526,36.729,36.526,36.729,624,0
2005-09-09,36.969,37.006,36.863,37.006,1665,0
2005-09-12,37.728,37.775,37.497,37.632,1977,0
2005-09-13,37.44,37.44,37.44,37.44,624,0
2005-09-14,37.775,37.968,37.775,37.824,937,0
2005-09-15,36.959,37.247,36.959,37.151,4161,0
2005-09-16,36.526,36.671,36.526,36.671,1457,0
2005-09-19,36.526,36.863,36.43,36.719,3329,0
2005-09-20,38.833,39.506,38.593,39.41,10092,0
2005-09-21,40.851,41.237,40.803,41.237,4474,0
2005-09-22,41.332,41.332,40.794,40.996,1248,0
2005-09-23,39.987,39.987,39.439,39.439,4057,0
2005-09-26,41.332,41.332,40.659,40.727,2392,0
2005-09-27,42.39,42.534,42.293,42.515,1248,0
2005-09-28,44.216,45.061,44.216,45.033,6242,0
2005-09-29,44.648,44.898,44.302,44.456,8635,0
2005-09-30,42.188,42.293,42.053,42.178,4474,0
2005-10-03,41.813,41.813,41.284,41.543,5306,0
2005-10-04,44.456,44.831,43.544,44.408,23407,0
2005-10-05,43.976,44.216,43.495,43.649,3537,0
2005-10-06,42.467,42.467,41.092,41.332,6971,0
2005-10-07,41.284,41.678,41.284,41.678,7386,0
2005-10-10,44.12,44.889,44.12,44.889,1560,0
2005-10-11,47.484,48.301,47.388,48.301,6034,0
2005-10-12,45.898,45.898,45.417,45.417,6346,0
2005-10-13,43.495,43.505,42.678,42.775,3954,0
2005-10-14,42.534,42.726,42.39,42.726,3121,0
2005-10-17,42.438,42.678,42.236,42.678,1145,0
2005-10-18,43.495,43.639,43.36,43.36,832,0
2005-10-19,41.813,41.861,41.572,41.861,1040,0
2005-10-20,42.293,42.293,42.006,42.006,416,0
2005-10-21,43.736,44.216,43.736,44.216,728,0
2005-10-24,44.648,44.889,44.639,44.639,937,0
2005-10-25,45.898,45.994,45.898,45.994,416,0
2005-10-26,46.859,47.436,46.859,47.436,3745,0
2005-10-27,46.571,46.571,46.138,46.235,2912,0
2005-10-28,43.736,44.505,43.736,44.505,937,0
2005-10-31,44.6,45.033,44.6,45.033,937,0
2005-11-01,46.138,47.339,46.138,47.196,2705,0
2005-11-02,47.724,47.724,47.099,47.273,1560,0
2005-11-03,47.513,48.83,47.513,48.83,5098,0
2005-11-04,47.339,48.436,47.339,48.061,11235,0
2005-11-07,47.628,47.811,47.08,47.234,2080,0
2005-11-08,49.262,49.512,48.945,49.118,4161,0
2005-11-09,49.503,49.503,49.118,49.118,1248,0
2005-11-10,49.974,49.974,49.311,49.311,1145,0
2005-11-11,51.136,51.281,50.925,51.281,8738,0
2005-11-14,52.386,53.251,51.858,52.05,13524,0
2005-11-15,51.713,52.146,51.329,51.463,9051,0
2005-11-16,53.108,53.203,52.482,52.915,30170,0
2005-11-17,54.069,54.069,53.395,53.732,15918,0
2005-11-18,53.251,53.636,53.059,53.395,5514,0
2005-11-21,52.915,53.636,52.877,53.636,4681,0
2005-11-22,51.184,51.329,50.896,50.992,14564,0
2005-11-23,52.674,53.636,52.674,53.3,5722,0
2005-11-25,52.627,52.829,52.627,52.674,2392,0
2005-11-28,53.309,53.492,52.627,52.819,3225,0
2005-11-29,52.482,52.723,52.194,52.232,2705,0
2005-11-30,52.579,52.579,51.57,51.57,2080,0
2005-12-01,51.905,52.242,51.713,52.069,7491,0
2005-12-02,51.771,51.771,50.944,50.954,7386,0
2005-12-05,51.396,51.396,50.704,50.704,1872,0
2005-12-06,51.762,51.905,50.944,51.329,2497,0
2005-12-07,52.867,52.982,52.463,52.482,7595,0
2005-12-08,53.155,53.203,52.482,53.203,19870,0
2005-12-09,53.203,53.203,52.723,52.723,1665,0
2005-12-12,54.404,55.078,54.404,54.981,8115,0
2005-12-13,54.789,55.27,54.789,55.27,1769,0
2005-12-14,55.702,56.76,55.462,56.76,4266,0
2005-12-15,57.914,59.355,57.914,59.086,4786,0
2005-12-16,58.97,59.018,57.971,58.375,6658,0
2005-12-19,59.115,59.163,57.914,58.057,10195,0
2005-12-20,57.865,57.865,57.288,57.308,7178,0
2005-12-21,58.538,58.701,58.154,58.154,14669,0
2005-12-22,57.125,57.125,56.135,56.327,12589,0
2005-12-23,56.327,56.568,56.327,56.519,7178,0
2005-12-27,57.337,57.625,56.692,56.711,8218,0
2005-12-28,57.529,57.529,56.971,57.221,21432,0
2005-12-29,57.673,57.711,57.366,57.375,22159,0
2005-12-30,57.558,57.664,57.337,57.664,5098,0
2006-01-03,58.634,59.489,58.249,58.778,29026,0
2006-01-04,58.97,60.258,58.778,59.692,33811,0
2006-01-05,58.875,59.21,58.49,58.605,13732,0
2006-01-06,59.595,61.912,59.595,61.085,43174,0
2006-01-09,60.076,60.701,59.836,59.836,38388,0
2006-01-10,58.346,58.346,57.451,57.529,47752,0
2006-01-11,56.952,57.577,56.875,57.182,16958,0
2006-01-12,56.952,57,55.078,55.279,24864,0
2006-01-13,56.471,56.99,56.231,56.99,24969,0
2006-01-17,55.27,55.328,54.626,54.78,18415,0
2006-01-18,52.867,52.867,51.368,51.858,32459,0
2006-01-19,51.665,52.569,51.665,52.146,26736,0
2006-01-20,51.377,51.502,51.184,51.291,7803,0
2006-01-23,50.464,51.184,50.435,50.743,22992,0
2006-01-24,51.233,51.925,51.012,51.925,23928,0
2006-01-25,53.636,54.117,53.636,54.059,13109,0
2006-01-26,54.549,55.655,54.501,55.433,16021,0
2006-01-27,55.942,56.616,55.76,55.847,22264,0
2006-01-30,55.75,57.192,55.75,56.711,21015,0
2006-01-31,56.952,57,56.711,56.866,10820,0
2006-02-01,56.135,56.76,55.962,56.76,11548,0
2006-02-02,56.029,56.087,54.789,54.789,13421,0
2006-02-03,54.789,54.799,54.462,54.462,5930,0
2006-02-06,54.501,54.501,53.251,53.933,16229,0
2006-02-07,53.395,53.684,52.963,53.136,12172,0
2006-02-08,52.194,52.194,51.425,52.118,22159,0
2006-02-09,52.29,53.578,52.29,53.309,17790,0
2006-02-10,53.636,53.674,52.953,53.569,14461,0
2006-02-13,53.443,53.549,53.108,53.319,9155,0
2006-02-14,54.069,55.414,54.069,54.991,14773,0
2006-02-15,55.27,55.731,55.27,55.587,9051,0
2006-02-16,55.607,56.461,55.607,56.221,14877,0
2006-02-17,56.923,57.432,56.097,56.097,9467,0
2006-02-21,57.432,57.432,56.471,57.337,14564,0
2006-02-22,57.048,57.432,56.721,57.308,8218,0
2006-02-23,57.73,58.394,57.673,58.048,10924,0
2006-02-24,58.009,58.019,57.682,57.865,5306,0
2006-02-27,58.106,58.346,57.385,57.432,9260,0
2006-02-28,57.288,57.288,56.289,56.395,6450,0
2006-03-01,57,57.058,56.558,56.74,8427,0
2006-03-02,56.711,56.711,56.327,56.327,1665,0
2006-03-03,54.895,55.126,54.309,54.857,15293,0
2006-03-06,55.03,55.173,54.117,54.117,5098,0
2006-03-07,53.741,53.741,53.011,53.328,11132,0
2006-03-08,53.108,53.155,52.877,53.155,13629,0
2006-03-09,53.395,53.684,53.155,53.155,2185,0
2006-03-10,53.348,53.914,53.348,53.828,3849,0
2006-03-13,54.789,55.097,54.664,54.77,6242,0
2006-03-14,54.597,54.597,53.645,54.212,14357,0
2006-03-15,54.02,54.117,53.703,53.924,7178,0
2006-03-16,54.933,54.933,53.895,54.212,8947,0
2006-03-17,55.078,55.136,54.895,55.02,7386,0
2006-03-20,56.471,56.711,56.279,56.577,4681,0
2006-03-21,56.183,56.587,56.126,56.327,4057,0
2006-03-22,54.549,55.847,54.549,55.847,16333,0
2006-03-23,55.27,55.568,54.838,55.568,9155,0
2006-03-24,55.51,55.789,55.51,55.664,5826,0
2006-03-27,55.991,56.183,55.942,56.087,1872,0
2006-03-28,56.087,56.25,55.558,55.558,7698,0
2006-03-29,55.558,56.376,55.558,56.327,7386,0
2006-03-30,56.568,56.568,56.145,56.289,1665,0
2006-03-31,57.192,57.356,56.827,57.24,6034,0
2006-04-03,58.49,59.086,58.019,58.923,17790,0
2006-04-04,58.73,59.21,58.644,59.21,4889,0
2006-04-05,59.018,59.413,58.97,59.413,9883,0
2006-04-06,59.979,60.748,59.979,60.556,24969,0
2006-04-07,61.998,62.479,61.374,61.422,29858,0
2006-04-10,62.96,63.921,62.757,63.584,29962,0
2006-04-11,62.72,62.72,61.903,61.903,4577,0
2006-04-12,61.277,61.517,61.037,61.133,6346,0
2006-04-13,61.903,62.046,61.662,61.998,10820,0
2006-04-17,62.479,62.623,62.172,62.287,9467,0
2006-04-18,62.575,63.776,62.575,63.441,13941,0
2006-04-19,64.113,64.776,63.719,64.719,6034,0
2006-04-20,65.363,65.363,64.69,64.93,4369,0
2006-04-21,64.979,65.363,64.545,64.594,5826,0
2006-04-24,64.161,64.161,63.729,64.017,3849,0
2006-04-25,64.266,64.69,64.21,64.68,6866,0
2006-04-26,64.882,66.083,64.882,66.045,9363,0
2006-04-27,64.882,65.363,64.594,65.314,3537,0
2006-04-28,65.314,65.843,65.256,65.363,2601,0
2006-05-01,65.555,67.371,65.555,66.612,17166,0
2006-05-02,68.727,71.13,68.487,70.64,29962,0
2006-05-03,70.889,71.995,70.889,71.803,31627,0
2006-05-04,67.573,68.718,67.525,68.698,22264,0
2006-05-05,68.439,69.563,68.439,69.563,21119,0
2006-05-08,68.679,69.256,68.15,68.247,23824,0
2006-05-09,67.044,67.189,66.324,66.324,11860,0
2006-05-10,65.363,65.459,64.402,65.295,19143,0
2006-05-11,64.786,64.93,63.729,63.854,7283,0
2006-05-12,62.96,62.96,61.988,62.364,14773,0
2006-05-15,62.095,62.344,61.662,62.315,16333,0
2006-05-16,61.229,61.988,61.229,61.903,7698,0
2006-05-17,63.296,63.296,60.556,60.758,14564,0
2006-05-18,61.037,62.757,61.037,61.479,16438,0
2006-05-19,60.748,61.229,60.605,60.748,5514,0
2006-05-22,59.403,59.403,57.106,58.154,19975,0
2006-05-23,59.403,60.374,58.904,58.904,20599,0
2006-05-24,59.547,59.692,58.634,59.403,14253,0
2006-05-25,58.634,59.057,58.259,58.691,5618,0
2006-05-26,59.595,59.644,59.307,59.413,4786,0
2006-05-30,59.528,59.979,58.634,58.73,9260,0
2006-05-31,58.634,58.97,58.154,58.586,5409,0
2006-06-01,57.48,57.904,57.385,57.904,3954,0
2006-06-02,56.904,56.904,56.337,56.76,4266,0
2006-06-05,55.991,55.991,54.597,54.722,6658,0
2006-06-06,53.828,54.136,53.627,54.136,17686,0
2006-06-07,53.443,54.222,53.405,53.54,16229,0
2006-06-08,51.425,51.655,50.127,51.473,27985,0
2006-06-09,51.665,52.867,51.665,52.194,13941,0
2006-06-12,52.339,52.674,51.521,51.521,5618,0
2006-06-13,50.223,50.272,49.262,49.599,12068,0
2006-06-14,50.464,52.386,50.464,51.262,14253,0
2006-06-15,51.531,53.443,51.531,53.443,11756,0
2006-06-16,53.203,53.203,52.674,52.867,6346,0
2006-06-19,52.434,52.848,52.021,52.242,8635,0
2006-06-20,51.858,52.252,51.434,51.502,4994,0
2006-06-21,51.329,52.482,51.329,52.174,8843,0
2006-06-22,52.386,52.386,52.146,52.29,3225,0
2006-06-23,52.386,52.579,52.29,52.579,728,0
2006-06-26,51.694,51.694,51.233,51.233,3954,0
2006-06-27,52.079,52.281,50.829,51.521,7698,0
2006-06-28,51.608,51.934,51.454,51.454,2601,0
2006-06-29,52.165,54.789,51.954,54.241,27049,0
2006-06-30,54.424,54.646,53.848,53.933,15918,0
2006-07-03,54.693,55.702,54.646,55.702,4681,0
2006-07-05,55.52,55.52,54.702,54.702,3537,0
2006-07-06,54.693,54.693,54.414,54.414,1457,0
2006-07-07,55.03,55.049,54.981,54.981,1248,0
2006-07-10,56.808,57.48,56.433,56.519,6242,0
2006-07-11,56.971,56.971,56.49,56.519,1040,0
2006-07-12,57.337,57.337,56.318,56.395,5306,0
2006-07-13,57.145,57.145,55.655,55.664,6242,0
2006-07-14,55.423,55.597,54.981,54.981,2912,0
2006-07-17,55.078,55.27,54.309,54.309,3537,0
2006-07-18,54.453,54.693,54.136,54.222,1352,0
2006-07-19,54.962,56.654,54.962,56.606,19975,0
2006-07-20,57.721,59.076,57.385,57.385,9467,0
2006-07-21,57.385,57.385,57.029,57.192,1040,0
2006-07-24,57.432,58.634,57.279,58.499,8843,0
2006-07-25,58.346,58.683,57.711,58.654,2601,0
2006-07-26,58.923,58.923,58.49,58.577,937,0
2006-07-27,60.701,60.884,59.644,59.836,3121,0
2006-07-28,60.316,61.527,60.316,61.364,6346,0
2006-07-31,58.73,58.73,58.067,58.586,2912,0
2006-08-01,57.673,57.673,56.711,56.711,3641,0
2006-08-02,57.096,57.567,57.058,57.337,1248,0
2006-08-03,56.616,56.616,56.568,56.568,1040,0
2006-08-04,57,57.625,57,57.077,3017,0
2006-08-07,55.318,55.337,54.318,54.588,6242,0
2006-08-08,55.75,56.039,55.75,55.847,1665,0
2006-08-09,55.847,56,55.558,55.558,1769,0
2006-08-10,55.462,55.741,55.462,55.741,1248,0
2006-08-11,55.702,55.702,55.126,55.472,3434,0
2006-08-14,55.03,55.03,54.789,54.789,1665,0
2006-08-15,54.597,55.626,54.597,55.27,4057,0
2006-08-16,56.856,56.952,56.471,56.856,8843,0
2006-08-17,58.154,58.269,57.692,57.971,14564,0
2006-08-18,57.529,57.577,57.337,57.538,1977,0
2006-08-21,56.711,56.711,56.433,56.519,3329,0
2006-08-22,56.423,56.519,56.058,56.26,14669,0
2006-08-23,55.847,56.039,55.52,55.52,4681,0
2006-08-24,55.308,55.423,54.789,54.789,11235,0
2006-08-25,55.03,55.318,54.799,55.318,1769,0
2006-08-28,55.126,55.299,54.847,55.299,5098,0
2006-08-29,55.655,55.741,55.462,55.558,3329,0
2006-08-30,55.991,55.991,55.799,55.952,937,0
2006-08-31,56.231,56.231,56.231,56.231,1145,0
2006-09-01,56.423,57,56.423,57,5826,0
2006-09-05,57.48,57.625,57.288,57.625,3641,0
2006-09-06,57.865,57.951,57.673,57.951,5930,0
2006-09-07,58.154,58.154,57.971,58.144,2289,0
2006-09-08,57.961,58.067,57.74,58.057,1457,0
2006-09-11,56.616,56.818,56.471,56.808,2289,0
2006-09-12,55.942,56.423,55.942,56.298,2080,0
2006-09-13,56.135,56.452,55.962,56.423,1977,0
2006-09-14,57.288,57.288,57.01,57.259,416,0
2006-09-15,56.808,56.895,56.808,56.895,416,0
2006-09-18,56.568,56.711,56.568,56.711,1145,0
2006-09-19,57.48,57.48,56.856,57.192,5930,0
2006-09-20,58.106,58.855,58.038,58.846,10507,0
2006-09-21,58.538,58.538,58.077,58.115,3434,0
2006-09-22,58.115,58.115,57.904,57.904,832,0
2006-09-25,58.154,58.74,57.99,58.356,5202,0
2006-09-27,58.923,59.163,58.826,59.018,2185,0
2006-09-28,59.624,60.307,59.615,60.124,2497,0
2006-09-29,60.364,60.653,60.355,60.634,1769,0
2006-10-02,60.605,60.787,60.46,60.787,1977,0
2006-10-03,60.748,60.748,60.653,60.653,416,0
2006-10-04,60.653,61.037,60.614,61.037,1977,0
2006-10-05,61.229,62.008,61.229,61.998,4161,0
2006-10-06,61.517,61.951,61.374,61.951,4266,0
2006-10-09,60.076,60.22,59.884,60.201,2185,0
2006-10-10,60.153,60.153,59.595,59.787,937,0
2006-10-11,60.076,60.076,59.595,59.759,20079,0
2006-10-12,59.499,60.172,59.499,60.076,2705,0
2006-10-13,60.182,60.182,60.172,60.172,624,0
2006-10-16,60.403,60.682,60.201,60.682,2601,0
2006-10-17,60.653,60.653,60.268,60.547,1560,0
2006-10-18,60.547,60.787,60.364,60.605,1040,0
2006-10-19,60.72,60.72,60.229,60.508,624,0
2006-10-20,62.479,62.796,62.479,62.738,5514,0
2006-10-23,62.96,63.383,62.902,63.344,1977,0
2006-10-24,62.479,62.95,62.383,62.95,1769,0
2006-10-25,62.71,63.892,62.71,63.681,16126,0
2006-10-26,63.921,63.979,63.488,63.488,1040,0
2006-10-27,64.45,64.45,64.132,64.161,3434,0
2006-10-30,61.998,61.998,59.595,59.836,9260,0
2006-10-31,61.277,61.277,60.758,60.893,1145,0
2006-11-01,61.758,62.143,61.758,62.143,4786,0
2006-11-02,64.161,64.402,63.786,64.402,3641,0
2006-11-03,64.21,64.21,63.671,63.671,1248,0
2006-11-06,63.441,64.055,63.441,64.055,5409,0
2006-11-07,64.45,65.324,64.45,65.324,10403,0
2006-11-08,65.314,65.314,64.882,65.055,2185,0
2006-11-09,65.459,66.228,65.459,66.122,4577,0
2006-11-10,64.786,64.786,63.882,64.402,3641,0
2006-11-13,65.171,65.651,65.035,65.372,6138,0
2006-11-14,64.497,64.882,64.181,64.882,2912,0
2006-11-15,63.681,63.921,63.441,63.921,728,0
2006-11-16,62.767,62.767,62.296,62.296,1560,0
2006-11-17,62.383,62.594,62.075,62.191,3225,0
2006-11-20,62.191,62.325,61.988,62.181,1457,0
2006-11-21,61.951,62.431,61.951,62.431,728,0
2006-11-22,62.575,63.276,62.575,63.276,1352,0
2006-11-27,63.104,63.402,62.864,63.104,2809,0
2006-11-28,62.095,62.152,61.711,61.711,4161,0
2006-11-29,63.441,63.441,63.075,63.441,2705,0
2006-11-30,64.642,64.776,64.142,64.229,4266,0
2006-12-01,64.776,64.776,63.488,64.161,1352,0
2006-12-04,64.353,64.863,63.96,64.863,10195,0
2006-12-05,65.748,67.054,65.748,67.054,20390,0
2006-12-06,66.324,66.641,66.083,66.083,9260,0
2006-12-07,67.842,68.477,67.842,68.429,8323,0
2006-12-08,64.497,65.843,64.497,65.843,17061,0
2006-12-11,65.266,65.603,65.093,65.459,10403,0
2006-12-12,65.478,65.555,65.363,65.555,2912,0
2006-12-13,64.402,64.738,63.854,64.402,8011,0
2006-12-14,65.584,66.814,65.584,66.804,9467,0
2006-12-15,66.814,66.939,66.18,66.833,6138,0
2006-12-18,67.093,67.794,66.68,67.794,12900,0
2006-12-19,67.784,67.794,67.151,67.381,3225,0
2006-12-20,68.323,69.448,68.284,69.448,2080,0
2006-12-21,67.766,68.237,67.497,67.497,2705,0
2006-12-22,67.67,68.611,67.67,68.112,2392,0
2006-12-26,69.208,69.592,69.016,69.467,1457,0
2006-12-27,68.39,68.39,68.169,68.247,3329,0
2006-12-28,68.611,68.967,68.516,68.958,1560,0
2006-12-29,68.938,69.121,68.938,68.958,624,0
2007-01-03,66.324,66.709,66.132,66.612,4057,0
2007-01-04,64.603,64.979,64.402,64.979,9155,0
2007-01-05,63.584,63.584,62.594,62.623,6658,0
2007-01-08,62.008,63.431,61.758,62.72,6138,0
2007-01-09,62.72,63.104,62.72,62.767,3225,0
2007-01-10,62.536,62.623,62.238,62.623,1977,0
2007-01-11,63.892,64.882,62.96,63.681,13109,0
2007-01-12,65.228,65.94,65.2,65.94,6971,0
2007-01-16,65.363,65.363,64.276,65.248,10403,0
2007-01-17,66.025,68.15,66.025,67.285,9155,0
2007-01-18,67.525,68.247,67.381,67.381,4994,0
2007-01-19,66.785,67.228,66.593,67.228,624,0
2007-01-22,67.044,67.525,67.044,67.285,2289,0
2007-01-23,66.852,67.044,66.852,67.044,3434,0
2007-01-24,67.939,69.266,67.939,69.208,4889,0
2007-01-25,68.66,68.766,66.968,67.208,18935,0
2007-01-26,66.997,69.438,66.901,67.641,2912,0
2007-01-29,67.179,67.285,66.372,66.997,5826,0
2007-01-30,67.285,67.525,67.044,67.525,2392,0
2007-01-31,66.516,68.237,66.324,68.208,9675,0
2007-02-01,70.169,71.409,70.072,71.331,10924,0
2007-02-02,73.485,74.014,73.369,73.609,5826,0
2007-02-05,74.494,75.215,74.494,74.869,3225,0
2007-02-06,74.735,74.764,74.494,74.514,5202,0
2007-02-07,74.514,74.514,73.533,73.533,4266,0
2007-02-08,74.706,75.167,74.014,74.494,14253,0
2007-02-09,74.494,74.523,74.254,74.456,4681,0
2007-02-12,73.793,73.793,73.293,73.293,1560,0
2007-02-13,74.293,74.965,74.293,74.965,3017,0
2007-02-14,78.051,80.04,78.051,79.8,14669,0
2007-02-15,80.261,80.29,78.839,79.954,7178,0
2007-02-16,77.859,78.041,77.627,77.954,3017,0
2007-02-20,78.387,80.021,78.387,79.742,12692,0
2007-02-21,77.859,77.859,77.484,77.695,7698,0
2007-02-22,78.82,80.098,78.82,80.098,6763,0
2007-02-23,79.541,79.541,78.83,79.031,5202,0
2007-02-26,79.214,79.541,78.551,79.541,2809,0
2007-02-27,79.396,79.396,71.813,73.629,13421,0
2007-02-28,72.803,74.254,72.399,73.543,8427,0
2007-03-01,73.312,73.312,70.649,71.765,10092,0
2007-03-02,70.841,70.841,68.823,69.092,13524,0
2007-03-05,66.852,67.429,66.564,67.323,7803,0
2007-03-06,68.842,71.61,68.746,71.601,18102,0
2007-03-07,70.275,70.63,69.669,70.428,11132,0
2007-03-08,72.091,72.091,69.88,70.409,21015,0
2007-03-09,68.823,68.823,67.699,68.102,8531,0
2007-03-12,68.535,69.679,68.179,69.102,12484,0
2007-03-13,68.535,68.727,65.719,66.324,17790,0
2007-03-14,66.564,68.526,65.949,68.526,15086,0
2007-03-15,68.487,69.448,68.006,69.39,2497,0
2007-03-16,69.208,69.208,68.313,68.813,2392,0
2007-03-19,70.169,70.88,70.169,70.515,3329,0
2007-03-20,70.755,71.831,70.755,71.38,3017,0
2007-03-21,72.091,73.917,72.091,73.908,1665,0
2007-03-22,73.543,73.543,73.369,73.466,520,0
2007-03-23,73.524,73.533,73.331,73.331,520,0
2007-03-26,72.11,72.11,70.525,71.668,7074,0
2007-03-27,71.563,71.563,70.928,70.928,1040,0
2007-03-28,69.957,69.957,69.38,69.38,4786,0
2007-03-29,70.169,70.399,69.237,69.861,3434,0
2007-03-30,69.928,70.63,69.448,70.554,5306,0
2007-04-02,70.889,71.755,70.659,71.697,3641,0
2007-04-03,71.428,72.197,71.139,71.687,14773,0
2007-04-04,71.755,72.245,71.755,72.091,4577,0
2007-04-05,71.889,73.005,71.61,72.389,3329,0
2007-04-09,71.995,72.053,71.409,71.409,4786,0
2007-04-10,72.61,72.813,72.37,72.639,832,0
2007-04-11,73.437,73.437,72.572,72.774,4994,0
2007-04-12,73.485,76.416,73.485,76.032,7491,0
2007-04-13,74.572,75.013,74.033,74.754,7595,0
2007-04-16,74.465,75.062,74.465,75.062,17790,0
2007-04-17,74.014,74.302,73.725,74.302,14149,0
2007-04-18,74.812,75.676,74.812,75.388,9675,0
2007-04-19,74.494,75.062,74.206,74.841,4057,0
2007-04-20,74.878,75.6,74.878,75.6,2185,0
2007-04-23,75.302,75.302,74.638,74.764,3121,0
2007-04-24,73.533,73.533,72.86,73.514,6658,0
2007-04-25,73.005,73.514,73.005,73.514,8011,0
2007-04-26,72.774,73.053,72.293,72.697,9675,0
2007-04-27,72.687,72.774,72.36,72.648,4994,0
2007-04-30,72.803,72.995,72.331,72.331,2601,0
2007-05-01,72.303,72.813,72.091,72.813,6450,0
2007-05-02,72.813,73.293,72.35,72.572,7906,0
2007-05-03,72.813,73.774,72.813,73.774,6034,0
2007-05-04,71.226,71.255,71.025,71.034,6034,0
2007-05-07,69.832,69.832,69.4,69.409,4889,0
2007-05-08,68.247,68.247,66.622,67.516,8738,0
2007-05-09,67.478,68.006,67.285,68.006,7595,0
2007-05-10,67.958,67.958,66.804,67.054,12900,0
2007-05-11,67.535,69.438,67.535,68.669,10612,0
2007-05-14,68.967,68.967,68.487,68.64,1872,0
2007-05-15,69.448,69.688,68.669,68.958,7595,0
2007-05-16,70.841,72.005,70.841,71.687,5722,0
2007-05-17,70.717,71.005,70.419,70.87,25281,0
2007-05-18,70.649,70.649,70.428,70.64,728,0
2007-05-21,70.409,71.12,70.409,71.12,2392,0
2007-05-22,70.265,70.496,69.928,70.265,2497,0
2007-05-23,69.727,69.977,69.64,69.756,1769,0
2007-05-24,69.111,69.438,67.823,67.977,9051,0
2007-05-25,68.477,68.477,68.121,68.342,6242,0
2007-05-29,68.294,68.294,67.497,67.592,3745,0
2007-05-30,67.478,68.718,67.478,68.39,6450,0
2007-05-31,68.718,68.9,68.247,68.323,3225,0
2007-06-01,68.535,70.111,68.535,70.082,14773,0
2007-06-04,70.169,70.649,70.169,70.649,3434,0
2007-06-05,70.822,71.12,70.822,71.034,1145,0
2007-06-06,70.841,70.841,70.37,70.746,4681,0
2007-06-07,69.717,69.717,68.034,68.727,6763,0
2007-06-08,68.477,69.506,68.477,69.506,13421,0
2007-06-11,68.208,69.111,68.169,69.053,11235,0
2007-06-12,68.987,68.987,67.766,68.044,4474,0
2007-06-13,67.929,68.468,67.516,68.468,1352,0
2007-06-14,67.737,68.237,67.285,68.063,4681,0
2007-06-15,67.42,67.757,67.42,67.641,1248,0
2007-06-18,67.429,67.997,67.429,67.813,5930,0
2007-06-19,67.968,68.727,67.949,68.256,6866,0
2007-06-20,71.13,71.13,70.178,70.178,4266,0
2007-06-21,73.6,74.581,73.206,74.273,97897,0
2007-06-22,74.206,74.735,73.264,74.109,38077,0
2007-06-25,73.119,73.725,72.716,72.869,9363,0
2007-06-26,73.322,73.802,72.726,72.726,7386,0
2007-06-27,72.341,74.014,72.341,74.014,3225,0
2007-06-28,72.139,73.562,72.139,73.543,2912,0
2007-06-29,73.417,73.59,72.572,73.572,11028,0
2007-07-02,73.648,74.543,73.59,74.533,7178,0
2007-07-03,73.995,73.995,73.879,73.879,1872,0
2007-07-05,75.071,75.302,74.994,75.167,1560,0
2007-07-06,75.167,75.6,74.878,75.581,4369,0
2007-07-09,76.801,76.801,76.474,76.628,9571,0
2007-07-10,77.57,78.146,77.369,77.782,34956,0
2007-07-11,77.83,79.146,77.762,78.801,35892,0
2007-07-12,78.925,80.742,78.82,80.54,6866,0
2007-07-13,79.742,80.54,79.742,80.213,13421,0
2007-07-16,76.897,77.127,75.926,77.127,12172,0
2007-07-17,76.878,77.234,76.666,76.666,13629,0
2007-07-18,75.446,75.802,75.157,75.773,5618,0
2007-07-19,76.657,76.868,76.176,76.695,11548,0
2007-07-20,76.705,76.705,75.244,76.128,2705,0
2007-07-23,77.137,78.82,77.137,78.82,14149,0
2007-07-24,78.253,79.022,77.869,77.954,5306,0
2007-07-25,79.3,80.069,79.099,80.06,17061,0
2007-07-26,78.243,78.243,75.023,75.696,27569,0
2007-07-27,74.023,74.456,70.861,71.61,39221,0
2007-07-30,73.85,75.926,73.36,75.676,17061,0
2007-07-31,75.676,75.676,74.119,74.119,7178,0
2007-08-01,71.918,74.975,71.918,74.888,4369,0
2007-08-02,73.879,74.014,71.534,72.071,13004,0
2007-08-03,71.149,71.149,69.111,69.111,10403,0
2007-08-06,70.188,71.505,67.728,70.88,17478,0
2007-08-07,70.562,71.591,69.266,71.591,10403,0
2007-08-08,71.803,71.889,70.591,71.658,4474,0
2007-08-09,69.746,69.746,68.429,69.237,3954,0
2007-08-10,67.314,68.247,66.881,67.323,6658,0
2007-08-13,68.535,69.38,68.487,68.526,6138,0
2007-08-14,67.958,68.054,66.93,66.93,3745,0
2007-08-15,66.401,67.525,65.622,65.622,18622,0
2007-08-16,64.411,64.892,61.748,64.805,31107,0
2007-08-17,67.525,68.247,66.564,68.131,25176,0
2007-08-20,67.478,67.478,65.535,66.43,11964,0
2007-08-21,65.363,66.804,65.363,66.18,9571,0
2007-08-22,66.794,67.862,66.767,67.862,4057,0
2007-08-23,66.593,66.593,65.324,66.045,15397,0
2007-08-24,64.402,67.199,64.402,67.199,6242,0
2007-08-27,66.324,66.602,65.469,65.901,6971,0
2007-08-28,64.988,64.988,63.133,63.133,4786,0
2007-08-29,65.363,66.852,65.19,66.852,8011,0
2007-08-30,64.882,65.805,63.921,64.623,13109,0
2007-08-31,65.469,67.275,65.469,66.66,8427,0
2007-09-04,66.622,67.025,66.468,66.978,4161,0
2007-09-05,66.007,67.285,65.709,65.988,29546,0
2007-09-06,66.132,66.132,64.959,65.266,2497,0
2007-09-07,63.805,64.084,63.479,64.084,2705,0
2007-09-10,64.017,64.017,63.162,63.45,7803,0
2007-09-11,63.844,65.016,63.844,64.843,2912,0
2007-09-12,64.642,65.266,64.2,65.113,10092,0
2007-09-13,64.988,66.324,64.402,65.843,23720,0
2007-09-14,65.19,65.353,64.776,65.295,3017,0
2007-09-17,65.353,65.353,64.324,64.613,1872,0
2007-09-18,65.363,66.218,64.142,65.795,10092,0
2007-09-19,65.363,66.112,64.594,65.699,8218,0
2007-09-20,65.016,65.064,63.45,64.431,2392,0
2007-09-21,64.469,69.582,64.469,69.448,106531,0
2007-09-24,69.208,69.208,66.247,67.285,11235,0
2007-09-25,67.044,67.044,65.363,65.748,8323,0
2007-09-26,65.661,66.035,65.363,65.843,9571,0
2007-09-27,65.459,66.67,65.372,66.67,7386,0
2007-09-28,66.507,66.507,65.372,65.738,8323,0
2007-10-01,66.372,68.919,66.372,68.708,17061,0
2007-10-02,69.208,69.467,67.862,69.208,7178,0
2007-10-03,69.208,69.208,66.488,66.767,8115,0
2007-10-04,68.294,70.697,68.247,70.12,6658,0
2007-10-05,70.889,71.591,69.669,71.591,10403,0
2007-10-08,69.986,70.611,69.217,69.467,8947,0
2007-10-09,69.169,69.822,68.266,69.822,11756,0
2007-10-10,69.053,69.679,68.247,69.179,4474,0
2007-10-11,67.9,67.9,65.988,65.988,10612,0
2007-10-12,65.738,66.843,65.363,66.843,9987,0
2007-10-15,65.363,65.728,63.526,64.402,9571,0
2007-10-16,64.45,64.45,62.864,62.864,12900,0
2007-10-17,63.747,63.747,61.479,63.479,13941,0
2007-10-18,62.133,62.258,60.72,62.248,9987,0
2007-10-19,61.758,61.758,59.547,59.547,16854,0
2007-10-22,59.451,61.922,59.413,60.951,13732,0
2007-10-23,60.748,60.951,59.154,60.316,14149,0
2007-10-24,59.595,60.364,58.749,60.364,12068,0
2007-10-25,59.355,59.355,58.173,58.634,6763,0
2007-10-26,61.422,62.229,61.047,62.095,11964,0
2007-10-29,62.479,63.315,62.479,63.315,18206,0
2007-10-30,63.392,63.969,63.2,63.334,13004,0
2007-10-31,63.305,63.392,62.267,63.392,8947,0
2007-11-01,59.586,60.46,57.673,58.106,22264,0
2007-11-02,56.519,56.645,54.789,56.029,22264,0
2007-11-05,55.616,55.616,53.943,54.212,16750,0
2007-11-06,53.184,55.318,53.184,55.318,10225,0
2007-11-07,54.28,54.28,52.531,52.867,9675,0
2007-11-08,51.781,53.059,51.002,52.395,22066,0
2007-11-09,52.444,54.232,52.386,53.098,27778,0
2007-11-12,53.492,53.674,51.771,51.771,19455,0
2007-11-13,55.27,57.029,55.116,57.029,20183,0
2007-11-14,58.394,59.182,57.337,57.404,9987,0
2007-11-15,57.548,58.106,56.616,56.616,5409,0
2007-11-16,57.808,58.249,57.451,57.48,2497,0
2007-11-19,55.75,55.75,54.376,54.597,7283,0
2007-11-20,54.261,54.261,52.242,53.203,13421,0
2007-11-21,50.858,50.858,49.272,49.704,15709,0
2007-11-23,52.55,53.54,52.395,53.29,3434,0
2007-11-26,53.386,54.03,51.579,51.579,9363,0
2007-11-27,52.386,53.732,52.002,53.732,39221,0
2007-11-28,53.828,56.02,52.867,56.02,17270,0
2007-11-29,54.789,55.251,53.357,54.357,21015,0
2007-11-30,55.664,57.298,55.222,56.808,14877,0
2007-12-03,54.626,54.626,53.453,54.117,6763,0
2007-12-04,53.809,54.77,53.664,54.309,9467,0
2007-12-05,54.338,55.357,53.414,55.357,11340,0
2007-12-06,56.231,56.231,54.588,55.308,25801,0
2007-12-07,56.423,57.817,56.231,57.817,12276,0
2007-12-10,56.51,57.625,56.51,57.567,20079,0
2007-12-11,57.509,58.028,53.03,55.126,24240,0
2007-12-12,57.673,57.673,55.721,56.058,18518,0
2007-12-13,55.491,55.75,54.154,54.722,41302,0
2007-12-14,54.646,54.646,53.155,53.155,49313,0
2007-12-17,53.222,54.098,51.502,51.502,45567,0
2007-12-18,54.789,55.049,53.405,53.953,42134,0
2007-12-19,54.309,55.116,53.414,54.309,42342,0
2007-12-20,57.269,57.923,56.673,57.923,40782,0
2007-12-21,59.239,59.595,58.461,58.826,78858,0
2007-12-24,60.239,60.239,59.086,60.028,43174,0
2007-12-26,59.384,60.393,59.067,59.547,5098,0
2007-12-27,57.673,58.154,56.923,56.923,5930,0
2007-12-28,57.259,57.259,56.164,56.461,4161,0
2007-12-31,56.721,57.673,56.626,57.317,5098,0
2008-01-02,57.673,57.951,56.442,56.837,9571,0
2008-01-03,57.087,57.558,56.116,56.25,12276,0
2008-01-04,57.096,57.914,56.25,57.048,21327,0
2008-01-07,57.673,57.856,56.808,57.308,7074,0
2008-01-08,58.278,58.48,57.673,57.788,22367,0
2008-01-09,58.269,58.586,57.529,58.586,10612,0
2008-01-10,57.49,59.836,57.327,59.634,13212,0
2008-01-11,56.952,57.692,55.866,55.866,6866,0
2008-01-14,57.077,57.875,57.019,57.875,2601,0
2008-01-15,56.405,56.405,54.722,55.03,7595,0
2008-01-16,55.481,56.798,54.482,56.25,16438,0
2008-01-17,57.164,57.164,54.482,54.482,4474,0
2008-01-18,56.971,57.5,56.231,56.692,3954,0
2008-01-22,54.789,59.989,54.674,57.279,15397,0
2008-01-23,54.693,56.5,53.848,55.818,13109,0
2008-01-24,55.914,56.827,55.914,56.269,3017,0
2008-01-25,56.626,56.923,54.895,55.673,41822,0
2008-01-28,53.732,55.126,53.732,55.126,21223,0
2008-01-29,55.423,55.587,54.107,55.491,15086,0
2008-01-30,52.367,52.992,51.665,51.992,15709,0
2008-01-31,52.108,53.348,51.655,53.145,11028,0
2008-02-01,52.848,53.645,52.511,53.645,6866,0
2008-02-04,53.319,54.03,52.8,53.011,13732,0
2008-02-05,53.732,54.693,53.463,53.472,13732,0
2008-02-06,53.645,53.645,52.771,52.819,5306,0
2008-02-07,53.021,53.242,52.386,52.867,1769,0
2008-02-08,52.252,53.108,52.252,53.001,8531,0
2008-02-11,53.242,54.712,53.04,54.396,22470,0
2008-02-12,54.904,55.01,53.972,53.972,2809,0
2008-02-13,53.155,53.664,52.098,53.664,1665,0
2008-02-14,53.828,54.011,52.569,52.569,1248,0
2008-02-15,53.232,53.395,53.184,53.395,1665,0
2008-02-19,55.173,55.173,54.069,54.433,2289,0
2008-02-20,53.828,55.049,53.819,55.049,14564,0
2008-02-21,53.828,53.972,51.925,52.732,2912,0
2008-02-22,52.953,53.588,52.645,53.588,2809,0
2008-02-25,54.607,55.5,53.943,55.222,9987,0
2008-02-26,53.877,55.443,53.877,55.126,2497,0
2008-02-27,54.501,54.933,53.953,54.626,1769,0
2008-02-28,54.712,54.876,54.107,54.107,6658,0
2008-02-29,52.405,52.405,51.041,51.271,4786,0
2008-03-03,51.934,52.405,50.944,50.944,3641,0
2008-03-04,50.272,50.415,49.214,49.695,2289,0
2008-03-05,50.089,50.156,49.098,49.214,2080,0
2008-03-06,49.33,49.33,48.464,48.464,1977,0
2008-03-07,47.868,48.763,47.868,48.166,3954,0
2008-03-10,47.936,47.965,47.089,47.089,2912,0
2008-03-11,49.311,50.589,49.022,50.531,6242,0
2008-03-12,50.964,51.598,50.82,50.82,8115,0
2008-03-13,48.897,48.897,48.108,48.608,11028,0
2008-03-14,48.176,48.176,47.532,47.552,2185,0
2008-03-17,47.561,47.561,44.216,46.407,15918,0
2008-03-18,45.936,45.994,45.293,45.994,5409,0
2008-03-19,46.599,46.619,45.081,45.148,5514,0
2008-03-20,44.216,45.437,44.216,45.437,3745,0
2008-03-24,48.666,49.954,48.666,49.041,4577,0
2008-03-25,50.185,50.551,49.743,50.175,3329,0
2008-03-26,49.57,49.57,48.964,49.445,4786,0
2008-03-27,50.704,50.704,49.233,49.243,6971,0
2008-03-28,49.272,49.503,49.003,49.003,624,0
2008-03-31,50.617,50.617,49.916,50.031,3849,0
2008-04-01,51.136,54.52,51.136,54.318,24969,0
2008-04-02,55.76,57.5,55.76,57.106,3329,0
2008-04-03,57.48,58.096,57.432,58.077,1248,0
2008-04-04,57.077,57.308,55.991,56.856,3537,0
2008-04-07,56.568,56.635,56.279,56.376,1248,0
2008-04-08,54.789,56.548,54.309,56.26,7595,0
2008-04-09,55.51,55.51,55.27,55.27,728,0
2008-04-10,56.231,56.692,56.231,56.433,520,0
2008-04-11,56.337,56.337,56.221,56.221,1581,0
2008-04-14,56.49,56.49,56.405,56.405,312,0
2008-04-15,56.405,56.405,56.01,56.058,624,0
2008-04-16,56.711,57.346,56.711,57.106,10403,0
2008-04-17,56.145,56.145,55.279,55.279,2864,0
2008-04-18,55.462,55.799,55.328,55.75,7309,0
2008-04-21,55.414,55.414,54.847,55.087,1665,0
2008-04-22,53.338,53.367,53.069,53.069,728,0
2008-04-23,53.588,53.828,52.521,53.828,7386,0
2008-04-24,53.367,54.693,53.367,54.693,2185,0
2008-04-25,55.51,55.51,54.799,55.136,937,0
2008-04-28,56.039,56.231,55.721,56,1968,0
2008-04-29,56.356,56.423,56.327,56.423,1248,0
2008-04-30,56.192,57.048,56.192,56.99,1352,0
2008-05-01,57.192,57.673,56.942,57.673,5982,0
2008-05-02,56.548,56.568,55.587,56.087,2185,0
2008-05-05,56.279,56.711,56.231,56.711,1531,0
2008-05-06,56.221,56.356,55.981,56.327,832,0
2008-05-07,56.846,56.846,56.327,56.423,624,0
2008-05-08,55.607,56.529,55.558,56.51,3306,0
2008-05-09,55.914,55.942,55.847,55.847,312,0
2008-05-12,55.857,56.568,55.357,55.597,5774,0
2008-05-13,55.808,56.221,55.308,55.942,12380,0
2008-05-14,56.49,56.952,55.799,56.192,1040,0
2008-05-15,56.645,57.673,56.645,57.385,3496,0
2008-05-16,57.721,58.884,57.404,58.644,7667,0
2008-05-19,58.298,58.394,57.442,58.067,6658,0
2008-05-20,56.616,57.692,55.876,55.895,8583,0
2008-05-21,56.058,56.058,54.991,54.991,5368,0
2008-05-22,55.173,55.692,54.818,55.692,4786,0
2008-05-23,55.078,55.078,54.212,54.404,2601,0
2008-05-27,55.068,55.75,54.578,55.75,17372,0
2008-05-28,55.443,55.789,53.838,54.549,16021,0
2008-05-29,53.261,53.443,52.771,53.021,3225,0
2008-05-30,54.069,54.933,53.655,54.933,6520,0
2008-06-02,54.309,54.396,53.04,53.117,4266,0
2008-06-03,53.627,54.847,53.261,53.377,4369,0
2008-06-04,52.339,52.905,51.905,52.155,2696,0
2008-06-05,51.07,52.54,51.07,51.444,3901,0
2008-06-06,51.665,51.665,49.867,50.541,8251,0
2008-06-09,50.944,50.944,49.013,49.07,3899,0
2008-06-10,48.984,49.397,48.522,48.926,6138,0
2008-06-11,48.945,49.098,48.387,48.387,4786,0
2008-06-12,49.195,50.57,48.858,49.214,7074,0
2008-06-13,48.147,49.205,48.061,49.022,14720,0
2008-06-16,49.33,50.099,49.127,49.503,4470,0
2008-06-17,50.8,52.54,50.8,51.521,4114,0
2008-06-18,50.944,51.473,50.483,51.473,3727,0
2008-06-19,50.752,50.877,50.175,50.531,3121,0
2008-06-20,49.09,49.599,48.311,48.59,6107,0
2008-06-23,48.061,48.253,47.734,47.782,6133,0
2008-06-24,48.032,49.022,47.186,48.301,10394,0
2008-06-25,48.387,48.724,47.215,47.782,8011,0
2008-06-26,46.138,47.273,46.138,46.619,8738,0
2008-06-27,45.764,47.638,45.764,46.138,4577,0
2008-06-30,46.254,46.254,45.283,45.946,3641,0
2008-07-01,45.706,46.062,45.254,46.062,3434,0
2008-07-02,46.138,46.763,45.504,45.504,3954,0
2008-07-03,45.975,45.975,42.293,44.918,11340,0
2008-07-07,45.638,45.638,43.821,44.427,4577,0
2008-07-08,44.139,45.696,44.081,45.408,13253,0
2008-07-09,45.466,45.466,43.495,43.495,6539,0
2008-07-10,44.034,44.216,43.447,43.899,5149,0
2008-07-11,43.86,45.014,43.668,44.639,6864,0
2008-07-14,43.052,44.216,41.813,44.216,22732,0
2008-07-15,42.39,42.553,40.919,41.793,18310,0
2008-07-16,40.9,42.293,40.044,41.765,13772,0
2008-07-17,40.467,40.467,38.401,39.333,13668,0
2008-07-18,38.737,38.737,37.459,37.959,3745,0
2008-07-21,39.506,43.678,39.506,42.851,6834,0
2008-07-22,42.198,43.188,41.765,43.178,5409,0
2008-07-23,44.389,47.378,44.389,46.715,6565,0
2008-07-24,46.359,46.359,44.803,45.283,9935,0
2008-07-25,45.138,45.533,44.369,44.6,2466,0
2008-07-28,44.341,44.447,42.496,42.802,11374,0
2008-07-29,41.332,41.88,40.381,41.669,6041,0
2008-07-30,40.851,41.649,40.851,41.477,7953,0
2008-07-31,41.572,41.572,40.131,40.611,3017,0
2008-08-01,41.332,41.746,40.4,41.063,6249,0
2008-08-04,40.851,42.283,40.851,41.293,1977,0
2008-08-05,42.486,44.206,42.486,44.206,2367,0
2008-08-06,45.667,47.089,45.667,46.138,4057,0
2008-08-07,45.802,45.802,44.6,44.6,7491,0
2008-08-08,44.668,45.321,44.668,45.321,2912,0
2008-08-11,44.811,46.398,44.793,46.225,4596,0
2008-08-12,45.1,45.1,43.399,43.687,4681,0
2008-08-13,41.284,41.909,40.679,41.063,5570,0
2008-08-14,41.928,42.957,41.303,41.582,3296,0
2008-08-15,41.361,42.678,40.861,41.043,6341,0
2008-08-18,41.572,41.572,40.16,40.698,3537,0
2008-08-19,39.025,39.025,38.275,38.314,8126,0
2008-08-20,38.929,39.449,38.651,39.352,10455,0
2008-08-21,38.968,39.285,37.996,38.881,8738,0
2008-08-22,38.16,38.449,37.401,38.449,15058,0
2008-08-25,37.978,38.064,37.516,37.516,5194,0
2008-08-26,37.968,38.381,37.497,38.18,3745,0
2008-08-27,38.535,39.794,38.535,38.939,1457,0
2008-08-28,39.208,39.265,38.929,39.16,6866,0
2008-08-29,38.631,38.708,37.487,38.189,6242,0
2008-09-02,32.932,33.441,32.345,32.345,23527,0
2008-09-03,32.22,32.384,31.365,32.384,21310,0
2008-09-04,35.517,35.517,33.777,34.488,22130,0
2008-09-05,33.912,34.652,33.585,34.652,10262,0
2008-09-08,39.228,40.987,38.737,38.929,21374,0
2008-09-09,39.506,39.91,37.968,37.968,8578,0
2008-09-10,39.237,40.218,38.593,40.15,6396,0
2008-09-11,34.892,37.968,34.892,37.968,16756,0
2008-09-12,38.488,49.022,38.304,39.602,16021,0
2008-09-15,37.968,39.362,36.045,36.065,23489,0
2008-09-16,31.72,34.421,31.431,34.421,19247,0
2008-09-17,32.71,33.624,30.855,31.403,42394,0
2008-09-18,30.797,34.354,29.163,34.123,35993,0
2008-09-19,33.691,42.207,33.643,36.045,62983,0
2008-09-22,32.268,33.345,29.096,29.721,46655,0
2008-09-23,32.682,34.123,32.21,33.239,19988,0
2008-09-24,33.441,33.441,32.316,32.384,6856,0
2008-09-25,33.162,35.046,33.162,34.228,15345,0
2008-09-26,30.355,32.489,29.951,32.489,12862,0
2008-09-29,28.519,29.48,24.655,25.242,39127,0
2008-09-30,28.135,31.067,26.923,30.346,30290,0
2008-10-01,28.711,30.586,27.413,30.567,6866,0
2008-10-02,27.876,29.798,26.53,26.673,23603,0
2008-10-03,29.019,30.028,26.039,26.51,27068,0
2008-10-06,24.943,25.117,22.829,23.963,13591,0
2008-10-07,25.232,25.232,22.117,22.117,20338,0
2008-10-08,21.598,22.541,20.579,21.07,24609,0
2008-10-09,22.281,22.685,19.099,19.32,14651,0
2008-10-10,19.887,22.57,19.234,22.07,56426,0
2008-10-13,25.376,29.644,25.376,28.837,33943,0
2008-10-14,33.546,33.546,28.971,31.191,33711,0
2008-10-15,28.846,29.25,24.511,24.885,28412,0
2008-10-16,23.165,24.511,21.743,24.511,27615,0
2008-10-17,23.117,23.165,21.532,22.291,30510,0
2008-10-20,23.117,23.117,22.031,22.973,27413,0
2008-10-21,22.857,22.857,20.137,20.137,20650,0
2008-10-22,19.224,19.234,16.389,16.533,21379,0
2008-10-23,16.09,16.177,14.418,15.524,43808,0
2008-10-24,13.64,14.37,13.486,14.062,12151,0
2008-10-27,14.293,17.264,13.505,15.255,23720,0
2008-10-28,16.677,17.965,15.514,17.965,16000,0
2008-10-29,16.514,16.514,13.938,15.476,55803,0
2008-10-30,17.235,17.523,16.821,17.1,28072,0
2008-10-31,15.571,15.821,14.995,15.457,13715,0
2008-11-03,15.956,16.34,15.11,15.62,6461,0
2008-11-04,18.292,19.224,17.783,18.657,39128,0
2008-11-05,17.946,18.647,16.86,17.975,10605,0
2008-11-06,16.811,16.811,13.938,14.562,55031,0
2008-11-07,15.908,15.908,14.428,15.129,15189,0
2008-11-10,15.37,15.37,13.755,14.255,8864,0
2008-11-11,14.072,14.197,13.236,13.457,18602,0
2008-11-12,12.986,13.438,11.948,11.948,21218,0
2008-11-13,11.64,12.255,10.554,12.005,38192,0
2008-11-14,11.439,11.439,10.343,10.391,15352,0
2008-11-17,11.227,11.458,10.583,11.255,56406,0
2008-11-18,10.573,11.419,9.959,11.208,21432,0
2008-11-19,10.852,10.852,9.516,9.516,8742,0
2008-11-20,8.6798,8.9585,8.1799,8.3818,4859,0
2008-11-21,10.093,10.102,8.9489,9.996,27517,0
2008-11-24,10.314,11.034,9.833,11.034,11400,0
2008-11-25,10.573,10.833,9.612,10.035,26436,0
2008-11-26,10.583,12.495,10.573,11.784,61264,0
2008-11-28,13.659,14.937,13.659,14.707,18362,0
2008-12-01,14.533,14.533,11.236,11.583,29973,0
2008-12-02,12.16,13.361,12.14,12.659,28880,0
2008-12-03,12.986,13.783,12.458,12.996,14253,0
2008-12-04,12.621,12.621,11.15,11.631,11132,0
2008-12-05,11.631,13.014,10.506,12.495,25062,0
2008-12-08,14.082,14.889,13.227,14.562,43119,0
2008-12-09,14.033,14.562,13.477,13.803,19059,0
2008-12-10,15.745,16.581,15.658,16.245,27553,0
2008-12-11,16.024,16.35,14.62,14.812,33719,0
2008-12-12,14.13,14.13,13.457,13.63,13098,0
2008-12-15,13.996,14.831,13.996,14.418,9752,0
2008-12-16,15.379,16.725,15.293,16.725,37404,0
2008-12-17,16.552,16.821,15.927,16.119,19148,0
2008-12-18,16.639,17.292,15.293,15.668,15394,0
2008-12-19,16.61,16.831,15.764,16.148,14773,0
2008-12-22,16.282,16.668,14.524,15.62,16480,0
2008-12-23,15.129,15.466,14.178,14.457,263464,0
2008-12-24,14.207,14.322,13.746,13.938,8529,0
2008-12-26,13.764,14.399,13.649,13.649,5386,0
2008-12-29,13.111,15.015,13.111,14.322,12147,0
2008-12-30,13.938,13.938,13.457,13.553,4786,0
2008-12-31,13.755,14.543,13.707,13.717,6200,0
2009-01-02,13.428,14.293,13.428,13.698,19273,0
2009-01-05,15.408,17.004,15.379,16.245,74741,0
2009-01-06,16.485,16.869,16.34,16.629,23963,0
2009-01-07,17.783,18.542,17.543,18.542,44661,0
2009-01-08,18.475,18.744,18.023,18.398,11108,0
2009-01-09,16.85,16.85,16.014,16.168,16942,0
2009-01-12,16.34,16.533,15.533,15.889,10823,0
2009-01-13,16.774,17.301,16.533,17.301,4955,0
2009-01-14,17.417,18.206,16.85,16.966,12373,0
2009-01-15,16.34,16.34,14.831,15.966,11220,0
2009-01-16,16.447,16.774,14.86,16.292,15851,0
2009-01-20,15.908,15.908,13.553,14.418,97541,0
2009-01-21,15.005,16.052,14.755,16.052,57455,0
2009-01-22,15.898,15.898,14.418,14.986,5140,0
2009-01-23,13.649,15.158,13.649,14.947,11320,0
2009-01-26,14.505,14.889,14.033,14.418,7471,0
2009-01-27,14.581,15.379,14.581,15.139,15954,0
2009-01-28,16.668,17.773,16.1,17.686,22778,0
2009-01-29,16.6,16.995,16.119,16.34,15229,0
2009-01-30,16.34,17.638,15.486,16.014,21518,0
2009-02-02,15.062,15.764,15.062,15.735,8422,0
2009-02-03,16.321,17.09,16.042,16.35,5306,0
2009-02-04,17.014,17.09,16.245,16.658,8587,0
2009-02-05,16.042,16.216,15.476,15.812,12487,0
2009-02-06,16.917,16.917,15.927,16.581,16253,0
2009-02-09,16.725,16.821,16.716,16.716,4526,0
2009-02-10,16.821,17.138,15.792,15.85,5358,0
2009-02-11,15.908,15.966,15.283,15.639,11028,0
2009-02-12,14.899,14.976,14.457,14.552,3520,0
2009-02-13,14.312,14.717,14.312,14.717,4369,0
2009-02-17,12.938,13.89,12.495,12.495,27501,0
2009-02-18,12.737,13.919,12.688,12.929,22010,0
2009-02-19,12.929,12.977,12.737,12.88,6946,0
2009-02-20,11.698,12.467,10.41,11.246,13369,0
2009-02-23,11.698,12.073,11.391,11.563,11392,0
2009-02-24,11.486,11.621,10.881,11.583,20599,0
2009-02-25,11.179,11.371,11.16,11.16,1738,0
2009-02-26,11.669,11.746,11.419,11.592,2731,0
2009-02-27,11.083,11.342,10.823,11.189,8557,0
2009-03-02,10.765,10.949,10.333,10.333,7987,0
2009-03-03,11.199,11.199,10.391,10.718,6233,0
2009-03-04,11.304,11.679,10.996,11.679,8484,0
2009-03-05,10.9,10.9,10.054,10.151,6809,0
2009-03-06,10.439,10.641,9.91,10.285,6280,0
2009-03-09,10.41,10.862,10.112,10.189,3641,0
2009-03-10,12.419,13.601,12.409,13.601,19618,0
2009-03-11,13.198,13.976,13.198,13.746,15297,0
2009-03-12,13.322,13.764,12.88,13.755,14747,0
2009-03-13,13.284,13.457,12.294,12.505,27602,0
2009-03-16,13.764,13.764,12.708,13.601,8011,0
2009-03-17,14.351,15.11,13.649,14.707,20547,0
2009-03-18,14.428,15.668,14.111,15.62,7918,0
2009-03-19,14.783,15.302,14.12,14.515,10092,0
2009-03-20,14.543,14.986,14.159,14.496,5852,0
2009-03-23,15.149,15.87,15.149,15.85,14630,0
2009-03-24,15.533,15.755,15.437,15.466,14518,0
2009-03-25,17.196,17.196,15.985,16.331,15285,0
2009-03-26,16.774,17.254,16.476,16.84,9030,0
2009-03-27,16.052,16.052,15.283,15.437,6801,0
2009-03-30,14.418,14.745,13.938,13.938,6155,0
2009-03-31,15.379,15.379,14.688,14.957,3745,0
2009-04-01,15.226,16.1,14.966,16.1,8843,0
2009-04-02,17.283,17.783,16.821,17.35,17937,0
2009-04-03,15.476,17.388,15.476,17.187,17853,0
2009-04-06,17.907,18.023,17.561,18.023,6989,0
2009-04-07,17.907,17.956,17.657,17.956,3537,0
2009-04-08,17.408,17.437,17.273,17.35,2289,0
2009-04-09,19.858,21.012,18.859,20.801,32897,0
2009-04-13,22.175,22.589,21.695,22.348,18034,0
2009-04-14,22.886,22.886,21.83,21.916,10550,0
2009-04-15,21.522,21.801,19.33,20.955,95889,0
2009-04-16,20.195,20.695,19.782,20.695,26581,0
2009-04-17,19.416,19.993,19.397,19.993,6492,0
2009-04-20,20.176,20.377,19.57,19.637,19371,0
2009-04-21,19.734,21.243,19.734,21.243,34019,0
2009-04-22,21.032,21.032,20.282,20.368,16837,0
2009-04-23,19.897,20.176,19.608,20.176,16734,0
2009-04-24,20.426,21.137,20.321,20.695,27516,0
2009-04-27,19.801,19.801,19.032,19.128,15866,0
2009-04-28,18.686,18.686,18.099,18.215,10143,0
2009-04-29,19.253,20.185,19.253,20.185,65242,0
2009-04-30,21.551,22.31,21.551,22.108,17504,0
2009-05-01,21.81,22.646,21.81,22.646,23931,0
2009-05-04,24.155,27.02,24.155,26.914,18520,0
2009-05-05,26.626,26.664,25.578,26.039,74758,0
2009-05-06,25.857,26.03,24.992,26.03,19035,0
2009-05-07,25.79,26.059,25.107,25.367,19053,0
2009-05-08,26.231,28.558,26.231,28.558,32238,0
2009-05-11,27.039,27.173,26.088,26.088,12008,0
2009-05-12,25.376,26.02,25.184,25.635,5863,0
2009-05-13,24.232,25.79,23.502,23.953,38884,0
2009-05-14,23.732,24.598,23.617,24.366,12131,0
2009-05-15,24.742,25.847,24.742,25.021,2570,0
2009-05-18,26.904,28.827,26.77,28.74,26736,0
2009-05-19,28.625,28.625,27.721,28.461,7307,0
2009-05-20,28.548,28.923,28.24,28.25,29439,0
2009-05-21,27.99,28,27.452,27.741,6346,0
2009-05-22,27.337,27.366,26.231,26.318,12484,0
2009-05-26,25.069,25.434,24.608,25.367,27700,0
2009-05-27,24.905,24.924,24.271,24.329,8548,0
2009-05-28,25.54,26.395,25.53,26.338,31782,0
2009-05-29,25.77,25.79,25.472,25.79,8021,0
2009-06-01,26.943,27.683,26.77,27.587,18622,0
2009-06-02,26.117,27.173,26.117,26.818,7501,0
2009-06-03,24.905,24.992,24.376,24.608,6959,0
2009-06-04,23.829,24.3,23.194,23.646,29961,0
2009-06-05,24.992,25.367,24.184,24.608,26373,0
2009-06-08,24.021,24.684,23.732,24.271,22992,0
2009-06-09,24.271,24.693,23.848,24.54,19708,0
2009-06-10,25.059,25.395,24.598,25.328,10851,0
2009-06-11,25.232,25.847,25.232,25.626,9031,0
2009-06-12,25.155,25.588,24.858,24.963,31021,0
2009-06-15,24.252,24.665,24.088,24.088,5262,0
2009-06-16,24.088,24.424,23.886,24.165,7958,0
2009-06-17,23.56,23.56,22.925,22.925,8011,0
2009-06-18,23.242,24.011,23.242,23.742,14461,0
2009-06-19,23.934,24.145,23.694,23.761,5774,0
2009-06-22,24.626,24.674,23.655,23.655,28738,0
2009-06-23,23.829,23.876,23.357,23.713,7491,0
2009-06-24,24.04,24.079,24.04,24.04,3954,0
2009-06-25,23.626,24.116,23.607,24.031,7459,0
2009-06-26,23.396,23.723,23.357,23.569,13640,0
2009-06-29,22.444,23.3,22.444,22.781,11866,0
2009-06-30,23.07,23.819,22.973,23.07,19715,0
2009-07-01,24.424,24.79,24.424,24.608,7491,0
2009-07-02,25.117,25.117,24.04,24.126,4820,0
2009-07-06,25.098,25.376,25.05,25.309,4224,0
2009-07-07,25.569,25.722,25.251,25.357,4266,0
2009-07-08,25.462,25.462,24.444,24.588,3641,0
2009-07-09,25.722,26.126,25.712,26.078,9780,0
2009-07-10,26.433,26.433,26.02,26.145,6155,0
2009-07-13,25.376,26.126,25.107,26.126,5539,0
2009-07-14,26.376,26.433,25.828,26.433,5982,0
2009-07-15,27.452,28.875,27.452,28.75,15926,0
2009-07-16,28.837,28.837,28.231,28.347,7386,0
2009-07-17,28.567,28.596,28.163,28.452,1278,0
2009-07-20,29.586,29.807,29.24,29.807,5271,0
2009-07-21,29.298,29.422,29.116,29.317,1145,0
2009-07-22,28.413,28.837,28.413,28.471,3766,0
2009-07-23,28.846,30.904,28.846,30.904,15644,0
2009-07-24,30.509,31.047,30.336,31.047,4006,0
2009-07-27,31.624,31.96,30.528,31.96,1352,0
2009-07-28,32.018,32.028,31.528,31.787,2080,0
2009-07-29,32.69,34.498,32.345,33.835,11521,0
2009-07-30,33.643,34.219,33.643,34.219,5954,0
2009-07-31,32.96,33.595,32.96,33.498,3856,0
2009-08-03,34.507,34.738,34.219,34.738,7395,0
2009-08-04,32.335,33.085,32.335,33.037,22167,0
2009-08-05,32.71,32.912,32.326,32.326,7327,0
2009-08-06,33.498,33.624,32.903,33.21,4562,0
2009-08-07,34.738,34.978,34.094,34.094,4346,0
2009-08-10,34.201,34.325,33.767,33.767,1665,0
2009-08-11,33.267,33.267,32.287,32.777,5722,0
2009-08-12,32.037,32.614,32.008,32.008,4686,0
2009-08-13,32.22,33.124,32.22,33.124,4579,0
2009-08-14,34.507,34.507,32.903,33.825,7774,0
2009-08-17,31.423,31.566,30.394,30.394,10253,0
2009-08-18,30.904,31.403,30.71,31.403,5881,0
2009-08-19,30.596,31.22,30.596,31.22,3303,0
2009-08-20,32.018,32.739,32.018,32.595,7928,0
2009-08-21,32.979,33.412,32.508,33.412,10907,0
2009-08-24,33.652,33.844,33.354,33.498,3282,0
2009-08-25,33.643,33.998,33.374,33.691,5510,0
2009-08-26,33.643,34.162,33.556,34.065,10403,0
2009-08-27,33.027,33.027,32.489,32.922,8750,0
2009-08-28,33.354,33.796,33.095,33.162,7092,0
2009-08-31,32.441,32.903,32.22,32.22,5844,0
2009-09-01,33.008,33.633,32.45,32.96,9127,0
2009-09-02,33.066,34.104,33.066,33.941,5962,0
2009-09-03,36.18,38.823,36.074,37.016,24409,0
2009-09-04,36.68,37.295,35.997,36.411,9796,0
2009-09-08,36.805,37.391,36.603,37.391,4474,0
2009-09-09,36.747,37.006,36.661,36.94,2973,0
2009-09-10,36.959,37.487,36.69,37.487,8085,0
2009-09-11,38.295,39.304,38.199,38.718,12754,0
2009-09-14,38.929,39.208,38.525,38.852,8760,0
2009-09-15,39.429,39.449,38.525,38.544,13863,0
2009-09-16,39.66,41.4,39.534,41.4,26225,0
2009-09-17,40.352,40.582,39.756,39.756,10747,0
2009-09-18,40.41,41.14,40.41,40.708,12481,0
2009-09-21,40.611,40.611,39.747,39.747,7191,0
2009-09-22,40.121,41.649,40.121,41.611,9897,0
2009-09-23,39.794,40.967,39.794,40.544,5531,0
2009-09-24,40.371,41.38,40.371,40.371,9511,0
2009-09-25,40.371,40.448,38.449,38.544,21010,0
2009-09-28,37.026,37.237,36.911,37.006,13627,0
2009-09-29,37.035,38.468,37.035,37.882,5337,0
2009-09-30,38.756,39.794,38.295,39.794,7537,0
2009-10-01,39.458,40.371,38.275,38.468,14934,0
2009-10-02,38.449,39.544,38.449,38.449,27897,0
2009-10-05,38.794,39.458,38.794,39.199,2764,0
2009-10-06,38.631,38.728,38.343,38.728,59441,0
2009-10-07,37.44,38.16,37.44,38.151,4185,0
2009-10-08,38.151,38.631,38.151,38.401,1769,0
2009-10-09,38.218,38.756,38.218,38.641,4838,0
2009-10-12,39.17,39.381,38.881,39.121,3589,0
2009-10-13,38.997,38.997,38.295,38.439,1509,0
2009-10-14,39.765,40.756,39.747,40.756,3818,0
2009-10-15,40.803,41.438,40.496,41.438,11850,0
2009-10-16,40.361,40.458,39.515,40.14,19950,0
2009-10-19,40.352,40.89,40.352,40.842,4677,0
2009-10-20,39.718,41.351,39.718,40.611,5321,0
2009-10-21,40.524,40.9,40.419,40.419,3434,0
2009-10-22,39.987,40.496,39.794,40.477,7877,0
2009-10-23,41.092,41.572,40.477,40.477,2804,0
2009-10-26,40.851,41.14,40.65,40.65,937,0
2009-10-27,40.592,40.592,39.275,40.102,5618,0
2009-10-28,39.631,39.631,38.554,38.554,5827,0
2009-10-29,39.9,40.909,39.9,39.919,7892,0
2009-10-30,40.082,40.082,37.862,37.862,9260,0
2009-11-02,38.381,39.631,38.275,39.631,16300,0
2009-11-03,37.026,38.468,36.593,37.478,18981,0
2009-11-04,38.66,39.342,38.66,38.66,4474,0
2009-11-05,39.218,39.833,39.218,39.468,3782,0
2009-11-06,40.063,40.092,39.67,39.939,4317,0
2009-11-09,39.612,41.121,39.612,40.774,5004,0
2009-11-10,40.169,40.41,40.169,40.361,728,0
2009-11-11,40.015,40.467,39.813,40.419,1717,0
2009-11-12,39.765,39.765,39.131,39.131,4236,0
2009-11-13,39.9,40.784,39.698,39.727,5618,0
2009-11-16,40.89,41.274,40.131,40.929,18229,0
2009-11-17,40.756,42.217,40.737,42.082,3225,0
2009-11-18,41.659,42.438,40.794,41.429,11208,0
2009-11-19,41.563,41.601,40.284,40.284,13769,0
2009-11-20,40.688,40.688,40.131,40.621,1339,0
2009-11-23,40.582,40.582,39.439,39.439,96254,0
2009-11-24,39.054,39.689,38.814,39.621,21268,0
2009-11-25,39.391,39.391,39.064,39.064,3018,0
2009-11-27,33.345,34.527,32.922,33.643,44494,0
2009-11-30,35.565,36.344,35.383,35.555,37196,0
2009-12-01,36.536,37.67,36.43,37.113,21518,0
2009-12-02,37.506,38.449,37.506,37.996,5202,0
2009-12-03,38.525,38.525,38.064,38.246,2675,0
2009-12-04,38.631,39.044,37.872,37.872,3402,0
2009-12-07,38.025,38.564,38.016,38.478,4953,0
2009-12-08,37.968,38.42,37.353,37.516,7971,0
2009-12-09,37.103,37.775,36.642,37.775,17354,0
2009-12-10,37.968,37.968,37.151,37.151,7023,0
2009-12-11,37.295,37.478,36.978,37.132,6263,0
2009-12-14,38.045,38.544,37.882,38.16,3081,0
2009-12-15,38.112,38.449,37.988,38.083,4971,0
2009-12-16,38.622,39.17,37.69,38.131,28955,0
2009-12-17,37.411,37.411,36.209,36.43,17061,0
2009-12-18,36.045,36.045,35.431,35.71,5202,0
2009-12-21,35.555,35.555,35.084,35.276,1368,0
2009-12-22,35.421,35.853,35.421,35.575,1457,0
2009-12-23,35.824,36.18,35.276,36.094,2185,0
2009-12-24,36.766,36.766,36.334,36.334,4889,0
2009-12-28,36.814,37.324,36.334,37.305,9873,0
2009-12-29,36.18,36.18,35.373,35.565,10447,0
2009-12-30,34.469,34.95,34.123,34.123,10195,0
2009-12-31,34.613,34.613,34.172,34.556,2080,0
2010-01-04,35.411,36.334,35.383,35.95,14366,0
2010-01-05,36.642,36.642,35.824,36.315,16479,0
2010-01-06,37.709,37.795,37.449,37.775,15455,0
2010-01-07,38.256,38.256,37.256,37.372,9045,0
2010-01-08,37.583,38.573,37.469,38.573,35914,0
2010-01-11,40.582,42.111,40.582,40.851,9359,0
2010-01-12,40.247,40.247,39.67,40.073,7178,0
2010-01-13,38.17,38.833,38.17,38.794,10226,0
2010-01-14,38.593,38.833,38.593,38.833,2080,0
2010-01-15,39.179,39.371,38.862,38.91,4698,0
2010-01-19,39.65,40.189,39.65,40.025,11690,0
2010-01-20,39.352,40.121,38.949,39.218,10114,0
2010-01-21,39.41,39.497,38.285,38.488,10576,0
2010-01-22,38.43,38.449,37.122,37.324,8992,0
2010-01-25,36.526,36.603,36.007,36.237,4941,0
2010-01-26,35.075,36.065,35.075,35.671,5242,0
2010-01-27,34.883,35.892,34.883,35.402,6439,0
2010-01-28,34.978,35.987,33.835,33.835,70749,0
2010-01-29,34.527,34.527,32.595,32.614,13629,0
2010-02-01,32.998,33.883,32.998,33.672,14156,0
2010-02-02,33.787,34.228,33.508,34.228,6164,0
2010-02-03,35.45,35.45,34.998,35.181,11575,0
2010-02-04,34.95,35.2,34.152,34.201,3797,0
2010-02-05,33.229,33.239,32.2,33.21,16286,0
2010-02-08,31.96,31.96,31.547,31.768,7256,0
2010-02-09,32.413,33.008,32.413,32.835,6710,0
2010-02-10,33.325,33.45,33.075,33.306,4773,0
2010-02-11,33.643,34.431,33.643,34.364,9363,0
2010-02-12,34.257,34.257,33.922,34.248,3954,0
2010-02-16,34.536,34.912,34.402,34.728,2266,0
2010-02-17,35.671,35.671,34.719,34.805,6763,0
2010-02-18,34.228,34.286,33.748,34.286,3874,0
2010-02-19,33.479,33.709,33.393,33.546,6892,0
2010-02-22,34.613,34.613,34.344,34.364,4057,0
2010-02-23,33.931,33.931,33.248,33.498,3745,0
2010-02-24,33.931,34.075,33.738,33.951,6359,0
2010-02-25,32.479,32.508,31.893,32.508,10991,0
2010-02-26,32.469,32.672,32.326,32.634,5800,0
2010-03-01,32.489,33.143,32.489,33.018,4328,0
2010-03-02,34.123,34.825,34.123,34.748,9727,0
2010-03-03,35.747,36.642,35.747,36.036,10183,0
2010-03-04,35.873,35.873,35.363,35.555,5274,0
2010-03-05,35.911,36.69,35.911,36.69,2887,0
2010-03-08,37.228,37.228,36.719,36.834,7049,0
2010-03-09,37.219,37.295,37.074,37.228,4885,0
2010-03-10,36.863,37.334,36.863,37.228,9319,0
2010-03-11,37.411,37.535,37.276,37.391,1769,0
2010-03-12,37.651,37.68,37.574,37.67,2652,0
2010-03-15,36.863,36.987,36.863,36.863,520,0
2010-03-16,37.035,37.362,37.006,37.276,3434,0
2010-03-17,38.478,39.612,38.478,39.342,7974,0
2010-03-18,40.179,40.323,39.573,39.804,3980,0
2010-03-19,39.41,39.842,39.304,39.631,7095,0
2010-03-22,39.631,40.227,39.573,40.218,3849,0
2010-03-23,40.218,40.342,40.218,40.342,811,0
2010-03-24,40.015,40.063,39.199,39.199,1352,0
2010-03-25,38.929,39.506,38.929,39.228,16567,0
2010-03-26,39.67,39.987,39.025,39.67,57026,0
2010-03-29,39.977,40.179,39.977,40.179,17053,0
2010-03-30,41.996,42.39,41.775,42.39,2497,0
2010-03-31,41.967,42.399,41.967,42.198,6958,0
2010-04-01,43.331,43.821,43.331,43.812,31519,0
2010-04-05,42.255,42.775,42.13,42.409,9892,0
2010-04-06,42.006,42.899,42.006,42.775,4467,0
2010-04-07,41.938,41.938,41.208,41.39,12002,0
2010-04-08,41.332,41.506,41.332,41.419,624,0
2010-04-09,43.11,43.149,42.543,43.149,5336,0
2010-04-12,44.408,44.697,44.226,44.668,3989,0
2010-04-13,44.466,44.466,44.081,44.139,2965,0
2010-04-14,45.812,46.686,45.812,46.619,6659,0
2010-04-15,48.378,48.378,47.484,47.753,4286,0
2010-04-16,47.118,47.157,45.552,45.764,16515,0
2010-04-19,45.687,45.687,44.956,45.552,2809,0
2010-04-20,46.128,46.744,46.128,46.686,4816,0
2010-04-21,47.109,47.446,46.677,47.196,4602,0
2010-04-22,47.311,47.311,46.33,47.042,2330,0
2010-04-23,46.609,47.283,45.985,46.523,4155,0
2010-04-26,46.773,47.215,46.773,47.013,1205,0
2010-04-27,46.754,46.754,45.898,45.898,1665,0
2010-04-28,45.609,46.235,45.571,46.235,2020,0
2010-04-29,46.648,46.734,45.908,46.148,6377,0
2010-04-30,46.754,47.099,46.33,46.763,3712,0
2010-05-03,46.09,46.715,46.014,46.148,4524,0
2010-05-04,44.6,44.6,41.765,42.332,17248,0
2010-05-05,41.899,42.207,41.4,41.4,3601,0
2010-05-06,41.237,41.909,38.256,38.439,11959,0
2010-05-07,38.449,38.92,36.863,37.978,3750,0
2010-05-10,42.765,43.515,42.765,42.889,17452,0
2010-05-11,41.611,42.726,41.332,42.601,7157,0
2010-05-12,41.832,41.832,41.448,41.688,5403,0
2010-05-13,43.591,43.947,42.755,42.976,7803,0
2010-05-14,41.572,41.572,40.179,40.179,2497,0
2010-05-17,38.958,38.958,37.401,37.824,6035,0
2010-05-18,37.391,37.391,37.391,37.391,104,0
2010-05-19,36.901,36.921,36.055,36.834,4786,0
2010-05-20,35.546,35.546,34.277,34.748,7417,0
2010-05-21,33.883,35.468,33.469,34.892,3538,0
2010-05-24,36.814,37.401,36.814,37.103,2497,0
2010-05-25,34.114,34.777,33.172,34.777,7801,0
2010-05-26,35.133,35.767,34.364,34.796,16874,0
2010-05-27,37.449,37.709,36.574,37.113,10134,0
2010-05-28,36.911,37.026,35.007,35.882,4540,0
2010-06-01,35.44,36.574,34.604,35.305,6658,0
2010-06-02,35.094,35.094,34.393,34.412,7867,0
2010-06-03,37.728,37.728,36.776,36.987,7990,0
2010-06-04,36.152,36.152,35.267,35.613,5337,0
2010-06-07,35.065,35.344,34.277,34.556,2705,0
2010-06-08,34.941,35.873,34.459,35.44,1977,0
2010-06-09,35.805,36.237,35.2,35.2,5383,0
2010-06-10,35.075,36.007,34.757,35.978,10799,0
2010-06-11,33.825,34.96,33.825,34.931,4369,0
2010-06-14,35.431,35.853,35.373,35.805,7969,0
2010-06-15,35.325,37.026,35.325,36.574,3646,0
2010-06-16,36.785,37.709,36.785,37.19,6814,0
2010-06-17,37.775,38.103,37.766,38.103,9692,0
2010-06-18,38.852,39.025,38.093,38.92,7398,0
2010-06-21,38.978,38.978,37.728,38.112,7865,0
2010-06-22,37.266,37.478,35.902,36.219,9319,0
2010-06-23,36.507,37.132,36.209,36.526,7643,0
2010-06-24,36.2,36.43,35.594,36.324,3329,0
2010-06-25,35.921,35.921,35.055,35.584,4034,0
2010-06-28,35.931,36.411,35.834,36.392,7807,0
2010-06-29,34.623,34.7,34.191,34.201,2517,0
2010-06-30,34.201,34.228,33.662,33.662,5869,0
2010-07-01,33.403,33.585,33.325,33.585,23445,0
2010-07-02,33.422,33.864,33.047,33.191,19120,0
2010-07-06,33.893,34.335,33.662,33.825,6619,0
2010-07-07,33.825,34.738,33.393,34.671,6720,0
2010-07-08,34.854,34.854,34.412,34.604,4817,0
2010-07-09,35.728,36.526,35.728,36.526,4173,0
2010-07-12,36.401,36.478,36.084,36.171,2705,0
2010-07-13,36.055,36.305,35.795,36.161,4372,0
2010-07-14,36.776,37.199,36.344,37.199,6967,0
2010-07-15,36.603,36.737,36.237,36.564,6866,0
2010-07-16,35.71,35.71,34.613,34.613,2912,0
2010-07-19,34.344,34.96,34.219,34.96,1977,0
2010-07-20,34.383,34.623,33.998,34.536,4863,0
2010-07-21,34.536,34.536,33.306,33.306,6794,0
2010-07-22,33.787,35.075,33.787,34.517,25839,0
2010-07-23,35.007,35.69,35.007,35.681,3623,0
2010-07-26,35.565,36.921,35.565,36.921,2445,0
2010-07-27,37.074,37.074,36.622,37.074,9121,0
2010-07-28,37.113,37.199,36.719,36.901,1033,0
2010-07-29,37.237,37.237,36.969,36.969,1251,0
2010-07-30,36.045,36.516,35.892,36.334,7732,0
2010-08-02,36.622,37.833,36.353,37.285,3922,0
2010-08-03,36.516,36.632,36.045,36.526,5798,0
2010-08-04,36.305,36.969,36.305,36.969,3293,0
2010-08-05,35.431,35.468,35.036,35.468,2497,0
2010-08-06,35.738,35.738,35.334,35.738,3290,0
2010-08-09,35.805,35.815,35.719,35.719,312,0
2010-08-10,35.026,35.296,34.604,35.296,2392,0
2010-08-11,33.624,34.123,33.624,33.806,832,0
2010-08-12,33.537,33.537,33.45,33.488,624,0
2010-08-13,33.566,33.566,33.566,33.566,104,0
2010-08-16,33.21,33.45,32.95,33.21,7583,0
2010-08-17,35.776,35.776,34.133,34.412,5500,0
2010-08-18,34.613,34.757,34.364,34.498,6744,0
2010-08-19,34.767,34.767,34.172,34.613,5688,0
2010-08-20,33.979,34.036,33.383,33.517,3225,0
2010-08-23,33.614,33.662,33.219,33.432,7197,0
2010-08-24,33.277,33.277,31.941,31.941,6242,0
2010-08-25,31.768,32.355,31.72,32.2,4057,0
2010-08-26,32.595,32.595,31.903,31.903,1554,0
2010-08-27,32.22,32.96,32.22,32.96,624,0
2010-08-30,32.96,33.104,32.739,32.739,1827,0
2010-08-31,32.662,32.739,32.297,32.739,2634,0
2010-09-01,33.498,34.402,33.498,33.912,1560,0
2010-09-02,33.441,33.45,32.989,33.364,2698,0
2010-09-03,33.354,33.614,33.229,33.498,2652,0
2010-09-07,33.277,33.287,32.489,32.489,5355,0
2010-09-08,32.95,32.979,32.585,32.777,1560,0
2010-09-09,33.325,33.354,32.845,33.306,1360,0
2010-09-10,34.219,34.219,33.691,34.027,1753,0
2010-09-13,34.027,34.209,33.931,34.036,2929,0
2010-09-14,34.565,34.709,34.257,34.594,2080,0
2010-09-15,33.979,34.036,33.7,33.748,3548,0
2010-09-16,33.335,33.335,32.537,32.989,11195,0
2010-09-17,32.969,32.969,32.595,32.768,11968,0
2010-09-20,34.373,34.373,34.046,34.152,6182,0
2010-09-21,34.027,34.123,33.498,34.075,5760,0
2010-09-22,34.488,34.507,34.181,34.498,5984,0
2010-09-23,34.45,34.507,34.123,34.441,11122,0
2010-09-24,34.604,35.228,34.431,35.228,5305,0
2010-09-27,34.825,35.017,34.738,34.969,4385,0
2010-09-28,34.988,35.075,34.786,34.998,1560,0
2010-09-29,35.488,35.738,35.478,35.478,1145,0
2010-09-30,36.045,36.094,35.671,35.7,2908,0
2010-10-01,37.026,37.219,36.843,37.016,3543,0
2010-10-04,37.43,37.641,37.382,37.382,2730,0
2010-10-05,38.17,38.535,38.17,38.525,2527,0
2010-10-06,38.747,38.929,38.641,38.737,3099,0
2010-10-08,38.843,39.121,38.833,39.121,501,0
2010-10-11,38.804,38.804,38.631,38.804,883,0
2010-10-12,39.17,39.977,39.073,39.852,7333,0
2010-10-13,40.439,40.851,40.371,40.851,2007,0
2010-10-14,40.708,40.708,40.371,40.467,5556,0
2010-10-15,40.265,40.284,40.063,40.274,1113,0
2010-10-18,38.689,39.17,38.689,38.872,3734,0
2010-10-19,37.305,37.459,37.045,37.045,4690,0
2010-10-20,37.959,38.651,37.959,38.651,1040,0
2010-10-21,38.064,38.064,37.161,37.391,17424,0
2010-10-22,36.651,36.882,36.651,36.824,2372,0
2010-10-25,38.074,38.074,37.699,37.882,795,0
2010-10-26,37.372,37.382,37.372,37.372,1040,0
2010-10-27,37.469,37.728,37.469,37.728,641,0
2010-10-28,37.651,37.651,37.161,37.17,3855,0
2010-10-29,36.45,36.478,36.055,36.19,6775,0
2010-11-01,36.603,36.69,36.526,36.603,2094,0
2010-11-02,36.622,37.016,36.478,36.478,4319,0
2010-11-03,37.016,37.314,36.949,36.997,15121,0
2010-11-04,37.632,37.804,37.459,37.795,2029,0
2010-11-05,37.93,38.083,37.699,38.064,1872,0
2010-11-08,37.564,37.949,37.324,37.949,12152,0
2010-11-09,37.651,38.074,37.478,37.478,8124,0
2010-11-10,37.103,37.247,36.776,37.247,708,0
2010-11-11,36.834,36.834,36.536,36.642,1388,0
2010-11-12,35.652,35.921,35.421,35.45,2271,0
2010-11-15,35.757,36.045,35.546,36.045,937,0
2010-11-16,34.488,34.604,33.566,33.566,3702,0
2010-11-17,33.403,33.748,33.403,33.633,3308,0
2010-11-18,34.412,34.556,34.277,34.277,728,0
2010-11-19,34.527,34.691,34.412,34.431,4215,0
2010-11-22,34.402,34.402,34.123,34.373,9131,0
2010-11-23,33.037,33.143,32.797,33.008,5891,0
2010-11-24,34.441,34.728,34.267,34.604,3901,0
2010-11-26,35.181,35.334,35.104,35.334,520,0
2010-11-29,35.084,35.507,34.95,35.507,6862,0
2010-11-30,35.113,35.681,35.113,35.44,463663,0
2010-12-01,35.71,36.363,35.623,36.257,253506,0
2010-12-02,36.18,36.45,35.95,36.421,3464,0
2010-12-03,36.564,36.814,36.382,36.536,5256,0
2010-12-06,37.469,37.535,37.256,37.487,6897,0
2010-12-07,37.853,37.853,37.699,37.738,4358,0
2010-12-08,37.132,37.343,36.737,37.305,2804,0
2010-12-09,37.988,38.246,37.795,38.17,3950,0
2010-12-10,37.996,38.266,37.775,38.266,10078,0
2010-12-13,38.544,38.573,38.228,38.228,4975,0
2010-12-14,36.622,37.266,36.478,37.006,59857,0
2010-12-15,36.459,36.459,35.863,35.863,143166,0
2010-12-16,36.19,36.719,36.19,36.478,20284,0
2010-12-17,36.266,36.497,36.142,36.257,12192,0
2010-12-20,38.573,38.641,38.43,38.544,11714,0
2010-12-21,38.833,38.939,38.785,38.833,1855,0
2010-12-22,38.775,38.775,38.459,38.631,1771,0
2010-12-23,37.699,37.766,37.487,37.545,3127,0
2010-12-27,38.314,38.401,37.92,38.372,4325,0
2010-12-28,38.285,38.689,38.285,38.362,8735,0
2010-12-29,38.43,38.67,38.43,38.67,2258,0
2010-12-30,39.41,40.487,39.41,40.227,13707,0
2010-12-31,40.131,40.131,39.919,39.939,1366,0
2011-01-03,40.64,41.274,40.64,41.274,7947,0
2011-01-04,40.996,41.13,40.784,40.871,2496,0
2011-01-05,39.997,40.332,39.997,40.332,2622,0
2011-01-06,39.323,39.42,38.91,38.91,7540,0
2011-01-07,39.044,39.044,38.843,38.939,2678,0
2011-01-10,38.16,38.266,37.959,38.266,1756,0
2011-01-11,38.554,39.256,38.554,39.16,4027,0
2011-01-12,39.064,39.852,39.064,39.554,24357,0
2011-01-13,39.919,40.534,39.727,40.274,26113,0
2011-01-14,40.611,41.237,40.611,41.237,20471,0
2011-01-18,40.813,40.823,40.688,40.766,9816,0
2011-01-19,41.284,41.293,40.582,40.708,13152,0
2011-01-20,40.352,40.361,39.9,40.198,5228,0
2011-01-21,40.237,40.237,39.89,39.89,3637,0
2011-01-24,39.439,39.794,39.371,39.727,10407,0
2011-01-25,39.342,39.756,39.342,39.756,4390,0
2011-01-26,39.852,40.15,38.939,39.515,16942,0
2011-01-27,39.102,39.15,38.651,38.891,17153,0
2011-01-28,38.17,38.218,37.142,37.256,6120,0
2011-01-31,37.18,37.295,36.94,37.199,12944,0
2011-02-01,37.833,38.488,37.738,38.42,4211,0
2011-02-02,38.515,38.66,38.506,38.535,12331,0
2011-02-03,38.488,38.488,37.804,38.478,9455,0
2011-02-04,38.728,38.728,38.228,38.352,9109,0
2011-02-07,38.823,39.41,38.728,39.304,15716,0
2011-02-08,39.458,40.515,39.352,40.371,255865,0
2011-02-09,39.323,39.9,39.304,39.41,13852,0
2011-02-10,39.15,39.323,38.381,38.765,12503,0
2011-02-11,37.526,37.853,37.362,37.487,19234,0
2011-02-14,37.68,37.69,37.285,37.285,36673,0
2011-02-15,37.411,37.738,37.132,37.353,18026,0
2011-02-16,37.603,37.68,37.526,37.583,3693,0
2011-02-17,37.324,37.603,37.17,37.564,174556,0
2011-02-18,37.256,37.92,37.19,37.526,19249,0
2011-02-22,36.266,36.266,35.373,35.565,64496,0
2011-02-23,35.632,35.632,34.998,35.123,65151,0
2011-02-24,35.094,35.094,34.815,35.036,3277,0
2011-02-25,35.2,35.334,35.007,35.334,7545,0
2011-02-28,35.162,35.267,35.094,35.257,9886,0
2011-03-01,35.218,35.46,34.815,34.921,10424,0
2011-03-02,34.892,35.565,34.767,35.218,22614,0
2011-03-03,35.69,35.69,35.257,35.421,3779,0
2011-03-04,36.276,36.382,35.987,36.382,6911,0
2011-03-07,36.43,36.43,35.863,36.209,6127,0
2011-03-08,36.382,36.776,36.334,36.737,3171,0
2011-03-09,37.804,37.911,37.699,37.766,7023,0
2011-03-10,37.593,37.593,37.209,37.343,5415,0
2011-03-11,37.006,37.632,37.006,37.583,6009,0
2011-03-14,37.084,37.237,36.564,37.219,37680,0
2011-03-15,35.536,36.642,35.536,36.257,11885,0
2011-03-16,36.45,36.661,36.065,36.247,5664,0
2011-03-17,36.536,37.19,36.526,36.747,5375,0
2011-03-18,37.132,37.132,36.574,36.574,7652,0
2011-03-21,37.17,37.738,37.17,37.545,6094,0
2011-03-22,36.69,36.863,36.469,36.68,2326,0
2011-03-23,36.622,36.853,36.536,36.622,2336,0
2011-03-24,36.564,36.613,35.931,36.469,8695,0
2011-03-25,37.382,37.593,37.209,37.593,6212,0
2011-03-28,37.093,37.305,36.766,37.006,7714,0
2011-03-29,36.921,37.026,36.593,36.593,6790,0
2011-03-30,37.247,37.651,37.016,37.256,7039,0
2011-03-31,37.833,38.381,37.833,37.949,10528,0
2011-04-01,38.794,39.449,38.708,39.352,3765,0
2011-04-04,40.506,40.727,40.342,40.727,7224,0
2011-04-05,40.247,40.247,39.784,39.929,6293,0
2011-04-06,39.525,39.525,38.987,39.449,3350,0
2011-04-07,39.41,39.41,38.92,39.218,5297,0
2011-04-08,39.16,39.16,38.506,38.506,5767,0
2011-04-11,38.401,38.41,37.93,37.939,6062,0
2011-04-12,37.526,37.526,37.256,37.449,1033,0
2011-04-13,37.564,37.814,37.103,37.103,1619,0
2011-04-14,36.45,36.969,36.45,36.7,3356,0
2011-04-15,37.305,37.43,36.997,37.295,2161,0
2011-04-18,36.19,36.19,35.383,36.161,6449,0
2011-04-19,36.045,36.247,36.045,36.228,1464,0
2011-04-20,37.314,38.238,37.314,38.122,175298,0
2011-04-21,36.872,36.959,36.334,36.959,15083,0
2011-04-25,37.266,37.391,36.969,37.391,5230,0
2011-04-26,36.43,37.055,36.43,36.805,2152,0
2011-04-27,36.93,37.814,36.93,37.516,7099,0
2011-04-28,37.651,38.054,37.622,38.054,4681,0
2011-04-29,39.064,39.4,38.958,38.958,17083,0
2011-05-02,39.41,39.41,39.093,39.237,27818,0
2011-05-03,39.199,39.342,38.785,39.025,3418,0
2011-05-04,38.708,38.708,38.083,38.275,5204,0
2011-05-05,37.949,38.199,37.593,37.862,3307,0
2011-05-06,38.843,39.121,38.401,38.612,24570,0
2011-05-09,37.69,38.218,37.69,38.199,7643,0
2011-05-10,38.083,38.631,38.083,38.631,2056,0
2011-05-11,38.083,38.228,38.025,38.209,15168,0
2011-05-12,37.583,37.804,37.314,37.766,3896,0
2011-05-13,37.084,37.084,36.142,36.411,4677,0
2011-05-16,35.776,36.507,35.69,36.209,2850,0
2011-05-17,34.892,35.315,34.642,35.084,11388,0
2011-05-18,35.738,36.094,35.738,36.094,10082,0
2011-05-19,35.392,35.411,35.007,35.325,14027,0
2011-05-20,35.046,35.191,34.786,35.084,3733,0
2011-05-23,33.624,34.507,33.575,33.959,8669,0
2011-05-24,35.247,35.565,34.931,35.247,4765,0
2011-05-25,34.594,34.988,34.594,34.978,3627,0
2011-05-26,34.978,35.191,34.796,35.084,5923,0
2011-05-27,35.747,35.747,35.238,35.565,4798,0
2011-05-31,36.853,37.219,36.469,37.219,12382,0
2011-06-01,36.872,37.074,35.902,36.132,2847,0
2011-06-02,36.094,36.43,35.95,36.2,4343,0
2011-06-03,36.036,37.18,36.036,37.122,21750,0
2011-06-06,37.084,37.084,36.622,36.68,4094,0
2011-06-07,36.43,36.997,36.344,36.632,7861,0
2011-06-08,36.44,36.44,36.237,36.392,4279,0
2011-06-09,36.113,36.516,36.094,36.516,2973,0
2011-06-10,35.286,35.286,34.921,34.921,4168,0
2011-06-13,35.411,35.411,35.046,35.055,167361,0
2011-06-14,35.69,35.69,35.036,35.325,5375,0
2011-06-15,34.854,34.941,34.45,34.604,60732,0
2011-06-16,34.469,34.536,34.104,34.536,140631,0
2011-06-17,33.816,33.854,33.085,33.085,233905,0
2011-06-20,32.374,33.316,32.355,33.248,9013,0
2011-06-21,34.45,35.152,34.45,35.133,12718,0
2011-06-22,34.883,35.247,34.883,35.113,8276,0
2011-06-23,35.2,35.882,34.863,35.882,12292,0
2011-06-24,36.516,36.785,36.324,36.584,3890,0
2011-06-27,36.536,37.006,36.536,36.882,6694,0
2011-06-28,36.497,36.969,36.497,36.969,11396,0
2011-06-29,37.093,37.554,36.911,37.554,60178,0
2011-06-30,37.804,38.16,37.804,38.16,12324,0
2011-07-01,38.189,38.573,37.719,38.573,7117,0
2011-07-05,39.41,39.41,38.641,38.641,3600,0
2011-07-06,38.583,38.891,38.564,38.66,2447,0
2011-07-07,39.237,39.631,39.17,39.275,4700,0
2011-07-08,38.612,38.612,38.238,38.391,8883,0
2011-07-11,37.545,37.814,37.276,37.535,5796,0
2011-07-12,37.035,37.19,36.747,36.766,7750,0
2011-07-13,37.035,37.661,37.035,37.247,9081,0
2011-07-14,37.603,37.603,37.132,37.391,7650,0
2011-07-15,37.69,37.69,37.247,37.247,5103,0
2011-07-18,36.93,36.93,36.209,36.382,3483,0
2011-07-19,37.045,37.459,36.737,36.863,9765,0
2011-07-20,37.766,38.199,37.506,37.939,9424,0
2011-07-21,38.295,39.602,38.295,39.458,3254,0
2011-07-22,39.439,39.439,39.025,39.333,2547,0
2011-07-25,38.612,38.852,38.304,38.622,8457,0
2011-07-26,39.525,39.544,38.939,39.4,4421,0
2011-07-27,39.342,39.362,38.515,38.862,2114,0
2011-07-28,38.737,38.785,38.496,38.612,3157,0
2011-07-29,37.872,38.103,37.872,37.949,1606,0
2011-08-01,38.794,38.794,38.314,38.583,5000,0
2011-08-02,38.006,38.006,37.612,37.833,3819,0
2011-08-03,37.362,37.362,36.795,37.142,2977,0
2011-08-04,36.045,36.074,34.594,35.104,11074,0
2011-08-05,35.276,35.276,34.201,34.536,10199,0
2011-08-08,32.768,33.047,30.154,30.154,18276,0
2011-08-09,31.067,31.067,29.346,30.615,43432,0
2011-08-10,29.625,29.798,28.837,28.837,4683,0
2011-08-11,29.375,30.894,29.125,30.413,23222,0
2011-08-12,30.394,30.634,29.529,30.47,30227,0
2011-08-15,30.884,32.229,30.855,31.999,37925,0
2011-08-16,31.816,32.306,31.72,31.768,12980,0
2011-08-17,32.518,33.075,32.374,32.469,8963,0
2011-08-18,31.557,31.557,30.931,31.018,5646,0
2011-08-19,29.567,30.211,29.567,29.74,4617,0
2011-08-22,30.875,30.875,29.885,30.057,8030,0
2011-08-23,30.346,31.009,30.317,31.009,2347,0
2011-08-24,30.057,30.404,29.941,30.375,2115,0
2011-08-25,30.077,30.298,29.125,29.125,5350,0
2011-08-26,29.201,30.077,29.077,30.077,2205,0
2011-08-29,30.346,31.028,30.317,31.009,10970,0
2011-08-30,31.191,31.499,31.086,31.423,11049,0
2011-08-31,31.903,32.057,31.615,31.673,5474,0
2011-09-01,31.673,31.71,31.124,31.124,9967,0
2011-09-02,29.836,30.404,29.701,30.278,53344,0
2011-09-06,27.491,28.298,27.193,28.298,8116,0
2011-09-07,28.635,29.365,28.635,29.077,3354,0
2011-09-08,28.116,28.135,27.568,27.827,9899,0
2011-09-09,26.885,26.914,26.145,26.385,7218,0
2011-09-12,25.953,26.203,25.569,25.857,6726,0
2011-09-13,25.549,25.588,25.059,25.424,10065,0
2011-09-14,24.665,24.924,24.031,24.674,10959,0
2011-09-15,24.358,24.598,23.982,24.521,7042,0
2011-09-16,25.338,25.885,25.338,25.885,6169,0
2011-09-19,25.261,25.453,24.924,25.145,8299,0
2011-09-20,24.924,25.299,24.866,24.972,15136,0
2011-09-21,24.992,25.069,24.366,24.366,7872,0
2011-09-22,22.348,22.762,22.108,22.502,56467,0
2011-09-23,21.425,21.695,21.233,21.483,10814,0
2011-09-26,21.253,21.425,20.435,21.33,12827,0
2011-09-27,23.233,23.655,23.194,23.262,9267,0
2011-09-28,24.011,24.145,23.386,23.598,5757,0
2011-09-29,24.405,24.684,23.934,24.338,6025,0
2011-09-30,24.29,24.665,24.098,24.358,27610,0
2011-10-03,23.867,23.867,23.242,23.242,10558,0
2011-10-04,23.031,23.223,22.877,23.213,3092,0
2011-10-05,23.271,24.031,22.877,24.031,51232,0
2011-10-06,25.088,25.809,24.972,25.635,3644,0
2011-10-07,26.52,26.673,26.049,26.491,5222,0
2011-10-10,27.442,27.616,27.126,27.616,7624,0
2011-10-11,26.568,26.799,26.03,26.799,9361,0
2011-10-12,27.904,28.048,27.491,27.904,6967,0
2011-10-13,27.51,27.962,27.318,27.635,13637,0
2011-10-14,28.645,28.645,27.885,28.356,6947,0
2011-10-17,27.702,27.876,26.991,27.087,6879,0
2011-10-18,26.952,27.376,26.433,27.279,22179,0
2011-10-19,27.097,27.097,26.183,26.251,3525,0
2011-10-20,25.722,25.722,25.03,25.251,6756,0
2011-10-21,25.722,26.135,25.703,25.741,2674,0
2011-10-24,27.116,27.616,27.01,27.27,2980,0
2011-10-25,26.962,27.221,26.568,26.568,12124,0
2011-10-26,26.472,26.472,25.761,26.414,2652,0
2011-10-27,27.798,28.587,27.606,28.068,16273,0
2011-10-28,29.211,29.413,28.932,29.337,6853,0
2011-10-31,28.019,28.413,27.779,27.779,7703,0
2011-11-01,26.981,31.173,26.857,28.173,29097,0
2011-11-02,26.78,27.212,26.78,26.885,14328,0
2011-11-03,26.683,26.683,25.953,26.049,33219,0
2011-11-04,26.952,26.952,26.145,26.193,32940,0
2011-11-07,26.789,27.029,26.588,26.751,3820,0
2011-11-08,27.02,27.068,26.395,27.068,8990,0
2011-11-09,26.328,26.328,24.616,24.616,11136,0
2011-11-10,24.511,24.895,24.511,24.598,4726,0
2011-11-11,25.145,25.962,25.145,25.462,4322,0
2011-11-14,25.857,25.933,25.376,25.414,7740,0
2011-11-15,25.242,25.501,25.126,25.193,7137,0
2011-11-16,25.05,25.05,24.511,24.616,13820,0
2011-11-17,24.405,24.405,23.521,23.521,21020,0
2011-11-18,23.876,24.06,23.732,23.752,41962,0
2011-11-21,22.992,23.165,22.444,22.694,18347,0
2011-11-22,23.31,23.483,23.165,23.233,8613,0
2011-11-23,22.954,22.954,22.136,22.136,16322,0
2011-11-25,22.944,23.281,22.915,23.194,6425,0
2011-11-28,24.06,24.338,23.742,23.742,36250,0
2011-11-29,24.223,24.492,24.155,24.184,8996,0
2011-11-30,24.876,25.741,24.674,25.53,22841,0
2011-12-01,26.481,26.51,26.183,26.338,13688,0
2011-12-02,26.568,27.279,26.309,26.443,14141,0
2011-12-05,26.481,27.029,26.126,26.423,7549,0
2011-12-06,25.924,26.001,25.626,25.991,7202,0
2011-12-07,25.693,25.693,25.222,25.635,8658,0
2011-12-08,25.453,25.453,24.424,24.713,8637,0
2011-12-09,24.28,25.011,24.28,24.8,7171,0
2011-12-12,24.021,24.021,23.31,23.454,9669,0
2011-12-13,23.636,23.732,23.002,23.117,6676,0
2011-12-14,23.271,23.781,22.973,23.281,7572,0
2011-12-15,24.002,24.002,23.223,23.626,6306,0
2011-12-16,23.626,23.8,23.3,23.3,14095,0
2011-12-19,22.493,23.117,22.165,22.165,31855,0
2011-12-20,23.348,24.021,23.348,23.684,29142,0
2011-12-21,24.424,24.424,23.953,24.271,12079,0
2011-12-22,24.242,24.252,24.011,24.194,6878,0
2011-12-23,23.8,23.886,23.55,23.781,8478,0
2011-12-27,23.483,23.723,23.262,23.511,16200,0
2011-12-28,23.098,23.098,22.493,22.493,17289,0
2011-12-29,23.126,23.339,23.031,23.339,12933,0
2011-12-30,23.386,23.473,23.155,23.463,8353,0
2012-01-03,23.982,24.415,23.876,24.338,20152,0
2012-01-04,23.655,23.839,23.281,23.839,19491,0
2012-01-05,23.444,23.55,23.31,23.55,3387,0
2012-01-06,23.703,23.703,23.07,23.107,24314,0
2012-01-09,23.06,23.126,22.877,22.992,12915,0
2012-01-10,23.905,24.252,23.8,24.079,16830,0
2012-01-11,23.511,23.684,23.319,23.55,7533,0
2012-01-12,23.761,23.81,23.626,23.713,3609,0
2012-01-13,24.3,24.453,24.184,24.376,9487,0
2012-01-17,25.741,26.154,25.741,26.078,23760,0
2012-01-18,26.154,26.654,26.117,26.626,9703,0
2012-01-19,26.549,26.952,26.549,26.952,10695,0
2012-01-20,27.183,27.616,27.183,27.616,7559,0
2012-01-23,27.779,27.827,27.587,27.827,5925,0
2012-01-24,27.702,27.75,27.386,27.683,8747,0
2012-01-25,27.078,27.308,26.789,27.308,4884,0
2012-01-26,27.606,27.702,27.25,27.25,10323,0
2012-01-27,28.154,28.5,27.626,28.5,32099,0
2012-01-30,28.182,28.616,28.182,28.452,8561,0
2012-01-31,28.625,28.731,28.25,28.596,7498,0
2012-02-01,28.269,28.702,28.269,28.366,9565,0
2012-02-02,29.97,30.154,29.663,30.106,8503,0
2012-02-03,30.625,31.307,30.625,31.307,7753,0
2012-02-06,31.566,31.72,31.355,31.663,3835,0
2012-02-07,31.316,31.394,30.98,31.355,7387,0
2012-02-08,31.71,31.71,31.268,31.336,11755,0
2012-02-09,32.316,32.508,32.008,32.403,9990,0
2012-02-10,31.903,32.134,31.816,32.085,6412,0
2012-02-13,32.479,32.518,32.258,32.508,4809,0
2012-02-14,31.663,31.663,31.307,31.46,11659,0
2012-02-15,31.816,31.816,31.326,31.326,4456,0
2012-02-16,31.018,31.018,30.625,30.807,7193,0
2012-02-17,31.673,31.673,31.288,31.605,14673,0
2012-02-21,31.297,31.336,31.23,31.239,2429,0
2012-02-22,30.567,30.625,30.422,30.451,9106,0
2012-02-23,30.586,30.586,30.307,30.422,6011,0
2012-02-24,30.672,30.759,30.634,30.73,3102,0
2012-02-27,30.375,30.701,30.365,30.634,2008,0
2012-02-28,30.778,31.038,30.73,31.038,8611,0
2012-02-29,31.518,32.134,31.384,31.528,16725,0
2012-03-01,31.845,32.076,31.836,32.076,7208,0
2012-03-02,31.201,31.201,30.951,31.134,5464,0
2012-03-05,30.394,30.625,30.384,30.394,2388,0
2012-03-06,29.894,29.999,29.625,29.644,5323,0
2012-03-07,29.606,29.749,29.548,29.606,5306,0
2012-03-08,30.931,31.124,30.913,31.018,4812,0
2012-03-09,30.913,31.028,30.913,31.028,2252,0
2012-03-12,30.615,30.875,30.499,30.567,25414,0
2012-03-13,31.893,32.518,31.663,32.518,24856,0
2012-03-14,33.345,33.393,32.758,32.777,35781,0
2012-03-15,33.969,34.277,33.835,33.931,25815,0
2012-03-16,34.219,34.344,34.094,34.123,26722,0
2012-03-19,34.344,34.786,34.344,34.738,18814,0
2012-03-20,33.825,33.825,33.441,33.681,29457,0
2012-03-21,34.228,34.383,34.172,34.296,6798,0
2012-03-22,34.45,34.575,34.354,34.354,8752,0
2012-03-23,33.498,33.643,33.459,33.643,147133,0
2012-03-26,33.459,33.729,33.393,33.556,109122,0
2012-03-27,33.556,33.556,33.162,33.412,98949,0
2012-03-28,33.412,33.412,32.922,33.345,21936,0
2012-03-29,32.845,33.056,32.624,32.672,15855,0
2012-03-30,32.932,33.191,32.777,33.182,14150,0
2012-04-02,34.267,34.834,34.257,34.777,10928,0
2012-04-03,34.883,34.883,34.469,34.556,4997,0
2012-04-04,34.065,34.065,33.816,33.883,5606,0
2012-04-05,33.681,33.893,33.681,33.777,1009,0
2012-04-09,30.989,30.989,30.759,30.904,7519,0
2012-04-10,31.239,31.278,30.682,30.788,9612,0
2012-04-11,31.086,31.21,30.855,31.057,14299,0
2012-04-12,31.739,32.422,31.739,32.422,21023,0
2012-04-13,32.182,32.249,31.96,32.143,49069,0
2012-04-16,31.845,31.913,31.413,31.72,8461,0
2012-04-17,32.134,32.547,32.018,32.374,10367,0
2012-04-18,31.787,31.787,31.673,31.673,3569,0
2012-04-19,31.537,32.2,31.163,31.239,8344,0
2012-04-20,30.596,30.768,30.586,30.596,10999,0
2012-04-23,30.941,30.989,30.749,30.778,56657,0
2012-04-24,30.817,30.817,30.596,30.768,28773,0
2012-04-25,31.096,31.096,30.441,30.739,9244,0
2012-04-26,30.441,30.807,30.278,30.672,30210,0
2012-04-27,30.654,30.654,30.48,30.596,4719,0
2012-04-30,30.278,30.278,30.009,30.125,4368,0
2012-05-01,30.269,30.596,30.269,30.48,20561,0
2012-05-02,30.97,31.23,30.923,31.23,4888,0
2012-05-03,31.163,31.163,30.826,30.941,7947,0
2012-05-04,31.355,31.644,31.134,31.259,12283,0
2012-05-07,30.989,31.191,30.96,31.191,4561,0
2012-05-08,31.673,31.673,31.181,31.644,20985,0
2012-05-09,31.71,31.855,31.595,31.758,6474,0
2012-05-10,31.7,31.758,31.557,31.557,7740,0
2012-05-11,30.817,31.105,30.654,30.682,12113,0
2012-05-14,30.269,30.567,30.24,30.326,13019,0
2012-05-15,29.606,29.606,29.048,29.058,8688,0
2012-05-16,28.673,28.673,28.163,28.211,11335,0
2012-05-17,25.569,25.761,25.367,25.424,15663,0
2012-05-18,24.79,24.838,24.482,24.482,15271,0
2012-05-21,24.674,25.145,24.674,25.145,35455,0
2012-05-22,26.193,26.423,26.135,26.135,8573,0
2012-05-23,25.991,26.28,25.578,26.27,14299,0
2012-05-24,26.452,26.501,26.078,26.481,16934,0
2012-05-25,26.078,26.231,26.03,26.126,85691,0
2012-05-29,27.01,27.279,27.01,27.212,11356,0
2012-05-30,26.289,26.289,26.068,26.231,6788,0
2012-05-31,26.76,27.001,26.376,26.962,15673,0
2012-06-01,26.693,26.693,26.289,26.472,42552,0
2012-06-04,26.289,26.347,25.953,26.078,65431,0
2012-06-05,26.654,27.02,26.578,27.02,9135,0
2012-06-06,27.26,28.106,27.26,27.933,23344,0
2012-06-07,29.279,29.413,29.048,29.096,208879,0
2012-06-08,28.971,29.25,28.971,29.25,14289,0
2012-06-11,29.557,29.557,28.837,28.837,15929,0
2012-06-12,29.74,29.99,29.711,29.875,26248,0
2012-06-13,29.5,29.635,29.24,29.24,6291,0
2012-06-14,29.538,29.692,29.24,29.672,12124,0
2012-06-15,30.288,30.855,30.269,30.855,15303,0
2012-06-18,30.326,30.365,30.106,30.23,21292,0
2012-06-19,30.144,30.547,30.144,30.461,4723,0
2012-06-20,30.644,30.644,30.317,30.346,4022,0
2012-06-21,30.009,30.009,28.942,29.145,15196,0
2012-06-22,28.913,29.192,28.682,29.192,12888,0
2012-06-25,28.596,28.711,28.423,28.702,8652,0
2012-06-26,29.163,29.529,29.106,29.365,4934,0
2012-06-27,29.077,29.24,28.952,29.125,19768,0
2012-06-28,29.327,29.432,29.211,29.356,5037,0
2012-06-29,31.508,31.96,31.508,31.96,9611,0
2012-07-02,31.326,31.528,30.663,31.067,40546,0
2012-07-03,31.173,31.768,31.173,31.653,6405,0
2012-07-05,31.105,31.115,30.846,31.009,4248,0
2012-07-06,30.413,30.413,29.836,29.999,8504,0
2012-07-09,29.827,29.99,29.827,29.99,6406,0
2012-07-10,30.019,30.019,29.24,29.461,8300,0
2012-07-11,29.317,29.422,29.269,29.279,2202,0
2012-07-12,28.673,28.827,28.318,28.682,9148,0
2012-07-13,28.779,29.106,28.721,28.99,10066,0
2012-07-16,28.5,28.721,28.327,28.519,19870,0
2012-07-17,28.827,29.087,28.645,29.087,19479,0
2012-07-18,28.145,28.327,28.048,28.192,22972,0
2012-07-19,27.136,27.164,26.799,26.923,18043,0
2012-07-20,27.01,27.154,26.972,26.972,240952,0
2012-07-23,25.857,26.203,25.607,26.174,15926,0
2012-07-24,26.357,26.357,26.097,26.203,5707,0
2012-07-25,26.472,26.549,26.212,26.414,11982,0
2012-07-26,26.683,26.799,26.53,26.799,8270,0
2012-07-27,27.107,28.269,27.107,28.202,25423,0
2012-07-30,27.491,27.578,27.318,27.491,13383,0
2012-07-31,28.269,28.548,28.221,28.221,3725,0
2012-08-01,28.135,28.519,27.827,27.942,29322,0
2012-08-02,27.433,27.433,26.799,26.991,111846,0
2012-08-03,27.442,27.75,27.442,27.731,5496,0
2012-08-06,27.683,27.827,27.635,27.712,10966,0
2012-08-07,27.587,27.702,27.471,27.558,3688,0
2012-08-08,28.039,28.471,28.039,28.327,2625,0
2012-08-09,28.577,28.875,28.577,28.827,15475,0
2012-08-10,28.74,29.211,28.74,29.211,9957,0
2012-08-13,29.259,29.259,28.932,29.067,3454,0
2012-08-14,29.211,29.211,28.923,28.923,3640,0
2012-08-15,28.99,29.019,28.817,28.837,12854,0
2012-08-16,29.106,29.182,29.106,29.163,2099,0
2012-08-17,29.385,29.432,29.135,29.135,3628,0
2012-08-20,28.827,29.172,28.827,29.172,7609,0
2012-08-21,28.932,29.125,28.645,28.645,12026,0
2012-08-22,28.432,28.731,28.279,28.731,3352,0
2012-08-23,29,29.009,28.808,28.866,7629,0
2012-08-24,27.827,28.211,27.712,28.163,6391,0
2012-08-27,29.135,29.279,29.019,29.029,5730,0
2012-08-28,28.788,28.827,28.625,28.711,4746,0
2012-08-29,28.423,28.423,28.211,28.211,3346,0
2012-08-30,27.578,27.712,27.366,27.558,17355,0
2012-08-31,27.673,27.75,27.52,27.587,1238,0
2012-09-04,27.818,27.818,27.462,27.654,5349,0
2012-09-05,27.001,27.126,26.876,27.068,10220,0
2012-09-06,27.394,28.289,27.394,28.26,18072,0
2012-09-07,28.932,29.317,28.913,29.317,22402,0
2012-09-10,28.779,28.808,28.375,28.587,9005,0
2012-09-11,28.74,28.932,28.74,28.75,6286,0
2012-09-12,28.866,28.913,28.769,28.885,2796,0
2012-09-13,28.182,29.615,28.182,29.356,15000,0
2012-09-14,30.759,31.297,30.701,31.076,12079,0
2012-09-17,31.047,31.047,30.663,30.672,3641,0
2012-09-18,30.759,30.788,30.72,30.72,624,0
2012-09-19,30.894,31.259,30.884,31.028,6213,0
2012-09-20,30.172,30.365,30.115,30.307,1490,0
2012-09-21,30.106,30.182,29.951,29.951,4914,0
2012-09-24,29.5,29.567,29.404,29.5,4931,0
2012-09-25,29.442,29.442,28.817,28.875,10824,0
2012-09-26,28.875,28.875,28.682,28.721,9373,0
2012-09-27,28.298,28.558,28.097,28.548,9139,0
2012-09-28,28.375,28.461,28.308,28.395,3839,0
2012-10-01,28.587,29.038,28.587,28.731,7597,0
2012-10-02,28.49,28.625,28.068,28.269,20738,0
2012-10-03,28.192,28.308,28.182,28.308,2795,0
2012-10-04,28.211,28.471,28.211,28.432,21699,0
2012-10-05,28.645,28.808,28.403,28.413,5733,0
2012-10-08,27.913,27.923,27.683,27.847,2398,0
2012-10-09,27.789,27.818,27.308,27.308,11289,0
2012-10-10,27.193,27.193,26.923,26.972,67906,0
2012-10-11,27.423,27.587,27.394,27.452,7820,0
2012-10-12,27.049,27.279,26.981,27.26,5519,0
2012-10-15,27.26,27.616,27.202,27.616,8097,0
2012-10-16,27.597,28.116,27.597,28.097,4159,0
2012-10-17,28.068,28.375,28.068,28.327,4641,0
2012-10-18,28.308,28.596,28.308,28.432,4740,0
2012-10-19,28.692,28.692,27.404,27.481,10081,0
2012-10-22,27.837,28.116,27.606,27.635,7182,0
2012-10-23,27.549,27.549,26.857,26.894,14220,0
2012-10-24,27.058,27.154,26.972,27.02,5756,0
2012-10-25,27.471,27.471,27.26,27.357,2577,0
2012-10-26,27.462,27.626,27.328,27.491,17231,0
2012-10-31,28.587,28.587,27.097,27.136,7224,0
2012-11-01,30.672,30.672,27.386,27.386,4231,0
2012-11-02,28.058,28.077,27.731,27.731,3161,0
2012-11-05,28.019,28.231,27.904,28.221,5894,0
2012-11-06,28.202,28.606,28.163,28.347,4732,0
2012-11-07,28.058,28.058,27.5,27.663,6049,0
2012-11-08,27.25,27.25,26.828,26.847,4749,0
2012-11-09,26.943,27.357,26.943,27.136,20362,0
2012-11-12,27.462,27.663,27.423,27.578,8810,0
2012-11-13,27.558,27.654,27.357,27.654,9587,0
2012-11-14,27.299,27.299,26.702,26.837,10182,0
2012-11-15,26.578,26.799,26.472,26.751,10516,0
2012-11-16,26.376,26.588,26.251,26.588,4474,0
2012-11-19,26.78,27.087,26.683,27.01,9023,0
2012-11-20,26.607,26.914,26.588,26.914,8807,0
2012-11-21,26.289,26.462,26.068,26.309,7711,0
2012-11-23,26.357,26.616,26.357,26.53,2747,0
2012-11-26,26.328,26.328,25.943,26.001,13338,0
2012-11-27,26.231,26.559,26.231,26.26,14636,0
2012-11-28,25.943,26.183,25.578,26.039,19048,0
2012-11-29,26.452,26.626,26.395,26.588,9637,0
2012-11-30,26.923,27.27,26.923,27.202,10136,0
2012-12-03,27.241,27.241,26.885,26.914,4727,0
2012-12-04,26.635,26.664,26.51,26.549,7079,0
2012-12-05,26.847,27.126,26.828,26.894,11190,0
2012-12-06,27.337,27.663,27.337,27.654,6577,0
2012-12-07,27.789,27.827,27.673,27.779,5530,0
2012-12-10,27.847,28.182,27.847,28.126,6498,0
2012-12-11,28.837,29.557,28.827,29.519,19401,0
2012-12-12,29.798,30.115,29.798,29.856,7274,0
2012-12-13,29.894,30.23,29.73,30.009,23137,0
2012-12-14,30.048,30.154,29.98,29.999,3748,0
2012-12-17,30.22,30.615,30.154,30.441,9968,0
2012-12-18,30.451,30.807,30.451,30.807,11131,0
2012-12-19,30.836,30.941,30.72,30.72,12022,0
2012-12-20,31.067,31.403,31.067,31.365,16448,0
2012-12-21,31.595,31.826,31.576,31.691,19317,0
2012-12-24,31.528,31.528,31.403,31.423,4572,0
2012-12-26,31.394,31.48,31.201,31.201,12962,0
2012-12-27,31.403,31.557,30.951,31.557,18105,0
2012-12-28,31.499,31.787,31.394,31.394,7046,0
2012-12-31,31.181,32.345,31.181,32.057,8926,0
2013-01-02,32.69,32.989,32.672,32.932,18254,0
2013-01-03,33.153,33.527,33.153,33.354,7410,0
2013-01-04,33.075,33.248,32.903,33.248,11448,0
2013-01-07,32.864,32.989,32.748,32.748,8982,0
2013-01-08,32.172,32.22,31.865,32.057,12796,0
2013-01-09,31.758,31.836,31.644,31.644,10918,0
2013-01-10,31.547,31.615,31.384,31.566,6528,0
2013-01-11,30.941,31.181,30.904,31.115,19321,0
2013-01-14,31.316,31.423,31.307,31.413,4566,0
2013-01-15,31.663,32.057,31.663,32.057,7867,0
2013-01-16,32.864,32.979,32.729,32.893,5019,0
2013-01-17,33.037,33.229,32.95,33.182,6691,0
2013-01-18,33.844,34.085,33.748,33.959,10905,0
2013-01-22,33.893,33.951,33.729,33.854,11960,0
2013-01-23,33.114,33.248,32.874,33.056,35580,0
2013-01-24,33.143,33.374,33.047,33.296,8081,0
2013-01-25,33.566,33.7,33.441,33.624,7733,0
2013-01-28,34.172,34.536,34.172,34.507,14577,0
2013-01-29,33.681,33.941,33.643,33.922,3045,0
2013-01-30,33.979,34.036,33.748,33.748,6868,0
2013-01-31,33.835,34.036,33.758,33.998,8773,0
2013-02-01,33.441,33.585,33.258,33.527,16825,0
2013-02-04,33.422,33.422,33.056,33.085,3818,0
2013-02-05,32.748,32.941,32.566,32.748,5501,0
2013-02-06,32.345,32.527,32.306,32.527,5098,0
2013-02-07,32.297,32.297,31.865,32.182,5451,0
2013-02-08,32.826,33.133,32.768,33.133,10631,0
2013-02-11,33.153,33.258,32.989,33.239,3484,0
2013-02-12,33.066,33.191,32.941,33.124,4746,0
2013-02-13,33.633,33.7,33.575,33.652,4137,0
2013-02-14,33.403,33.643,33.403,33.614,4249,0
2013-02-15,33.21,33.21,32.95,33.037,13067,0
2013-02-19,33.45,33.662,33.45,33.546,3073,0
2013-02-20,33.595,34.286,33.595,33.816,9442,0
2013-02-21,33.758,33.844,33.672,33.691,4067,0
2013-02-22,33.787,33.988,33.672,33.777,6392,0
2013-02-25,34.123,34.364,33.575,33.662,4552,0
2013-02-26,34.085,34.248,33.988,34.248,4874,0
2013-02-27,34.191,34.604,34.027,34.604,10088,0
2013-02-28,34.642,34.854,34.604,34.719,8480,0
2013-03-01,34.45,34.902,34.123,34.902,1588,0
2013-03-04,34.306,34.421,34.219,34.315,2099,0
2013-03-05,34.45,34.805,34.45,34.488,13437,0
2013-03-06,34.478,34.546,34.325,34.335,8484,0
2013-03-07,34.181,34.219,34.065,34.133,10729,0
2013-03-08,34.412,34.585,34.412,34.575,3562,0
2013-03-11,34.219,34.354,34.123,34.306,4976,0
2013-03-12,34.085,34.085,33.643,33.7,2187,0
2013-03-13,33.479,33.479,32.979,33.162,8738,0
2013-03-14,32.893,33.008,32.777,33.008,9503,0
2013-03-15,32.806,32.806,31.989,32.047,9182,0
2013-03-18,31.739,32.768,31.739,32.653,10216,0
2013-03-19,32.316,32.326,31.778,31.826,5273,0
2013-03-20,32.095,32.114,31.326,31.384,6380,0
2013-03-21,31.163,31.163,30.413,30.413,10499,0
2013-03-22,30.759,31.365,30.759,31.297,18867,0
2013-03-25,31.586,32.45,31.586,32.297,14467,0
2013-03-26,32.489,32.537,32.316,32.403,8767,0
2013-03-27,32.614,32.614,31.932,32.182,5062,0
2013-03-28,32.364,32.653,32.364,32.653,7314,0
2013-04-01,33.047,33.296,32.903,32.912,5185,0
2013-04-02,31.115,31.239,30.98,31.163,18493,0
2013-04-03,31.71,31.71,31.278,31.345,7131,0
2013-04-04,31.076,31.124,30.644,31.124,7704,0
2013-04-05,30.759,30.759,29.635,29.97,19605,0
2013-04-08,29.827,30.048,29.798,30.048,5000,0
2013-04-09,30.163,30.547,30.154,30.346,9737,0
2013-04-10,30.759,31.124,30.759,31.018,3809,0
2013-04-11,30.96,30.999,30.797,30.894,5004,0
2013-04-12,31.009,31.009,29.557,29.577,7539,0
2013-04-15,29.932,30.278,29.548,29.548,20615,0
2013-04-16,29.827,30.941,29.827,30.663,9647,0
2013-04-17,30.086,30.086,29.692,29.941,10548,0
2013-04-18,29.116,29.116,28.74,28.913,9206,0
2013-04-19,29.24,29.74,29.24,29.672,14107,0
2013-04-22,30.134,30.182,29.721,29.798,5137,0
2013-04-23,29.961,30.326,29.961,30.288,4187,0
2013-04-24,30.538,30.759,30.538,30.749,6088,0
2013-04-25,31.355,31.518,31.249,31.489,8207,0
2013-04-26,31.403,31.403,30.663,30.97,68423,0
2013-04-29,31.096,31.096,30.605,30.97,22997,0
2013-04-30,31.201,31.259,30.951,31.191,33317,0
2013-05-01,31.413,31.413,30.72,30.72,98183,0
2013-05-02,29.99,29.99,29.394,29.672,57943,0
2013-05-03,29.029,29.125,28.702,28.913,32587,0
2013-05-06,28.548,29.038,28.356,28.635,33312,0
2013-05-07,28.721,29.048,28.711,28.99,21608,0
2013-05-08,29.288,29.932,29.288,29.798,33218,0
2013-05-09,30.326,30.807,30.326,30.625,10285,0
2013-05-10,30.547,30.547,29.941,30.182,26133,0
2013-05-13,29.778,29.836,29.644,29.672,12539,0
2013-05-14,30.144,30.634,30.144,30.48,10797,0
2013-05-15,30.461,30.759,29.941,30.249,27024,0
2013-05-16,30.307,30.346,30.134,30.259,16119,0
2013-05-17,30.278,30.384,30.259,30.365,10387,0
2013-05-20,29.999,30.201,29.865,30.172,21385,0
2013-05-21,29.951,30.048,29.798,29.904,7991,0
2013-05-22,29.951,30.191,29.577,29.672,11409,0
2013-05-23,29.087,30.278,28.952,29.288,9916,0
2013-05-24,30.115,30.259,28.711,30.086,19959,0
2013-05-28,30.346,30.346,30.269,30.269,5212,0
2013-05-29,30.778,30.951,30.749,30.865,10183,0
2013-05-30,31.153,31.374,31.124,31.21,14830,0
2013-05-31,30.836,31.047,30.154,30.154,23946,0
2013-06-03,30.307,30.682,30.259,30.605,29280,0
2013-06-04,30.441,30.441,30.182,30.298,10521,0
2013-06-05,29.941,29.941,28.895,29.125,18623,0
2013-06-06,29.038,29.97,29.038,29.798,6617,0
2013-06-07,28.788,29.509,28.653,29.192,25407,0
2013-06-10,28.731,28.731,28.519,28.548,12889,0
2013-06-11,27.827,28.663,27.626,27.779,30561,0
2013-06-12,28.145,28.173,27.779,27.913,11259,0
2013-06-13,27.587,27.856,27.202,27.731,10409,0
2013-06-14,27.462,27.558,27.126,27.289,13062,0
2013-06-17,27.386,27.721,27.328,27.366,6690,0
2013-06-18,27.299,27.337,27.087,27.289,3931,0
2013-06-19,27.039,27.193,26.539,26.539,5949,0
2013-06-20,26.26,26.26,24.963,24.992,70031,0
2013-06-21,25.145,25.203,24.829,25.203,26978,0
2013-06-24,24.155,24.329,23.895,24.116,16505,0
2013-06-25,24.742,25.319,24.684,25.001,8583,0
2013-06-26,26.078,26.299,25.953,26.241,17958,0
2013-06-27,26.395,26.568,26.309,26.367,7841,0
2013-06-28,26.491,26.607,26.309,26.607,14287,0
2013-07-01,26.597,27.01,26.597,26.857,9792,0
2013-07-02,27.039,27.308,26.885,27.01,11854,0
2013-07-03,26.481,26.644,26.231,26.443,10928,0
2013-07-05,26.923,27.097,26.597,26.731,8843,0
2013-07-08,26.818,26.904,26.77,26.78,11525,0
2013-07-09,26.77,27.366,26.77,27.308,39188,0
2013-07-10,27.049,27.231,27.02,27.193,18983,0
2013-07-11,28.731,29.067,28.682,29.067,14032,0
2013-07-12,29.029,29.48,28.971,29.337,10326,0
2013-07-15,29.606,29.836,29.606,29.644,6679,0
2013-07-16,29.644,30.134,29.413,29.538,18923,0
2013-07-17,29.817,29.894,29.74,29.846,18494,0
2013-07-18,29.058,29.058,28.817,28.856,5865,0
2013-07-19,29.009,29.288,29.009,29.23,4350,0
2013-07-22,29.087,29.211,28.99,29.154,8975,0
2013-07-23,30.172,30.355,29.941,30.077,167377,0
2013-07-24,30.288,30.288,29.692,29.73,16629,0
2013-07-25,29.865,29.913,29.759,29.856,32863,0
2013-07-26,29.644,29.644,28.702,29.567,15323,0
2013-07-29,29.422,29.461,29.279,29.279,6522,0
2013-07-30,29.172,29.211,29.029,29.145,9075,0
2013-07-31,28.692,28.952,28.625,28.846,13064,0
2013-08-01,29.375,29.577,29.356,29.548,8116,0
2013-08-02,29.701,29.97,29.356,29.97,88291,0
2013-08-05,29.356,29.365,29.172,29.279,87204,0
2013-08-06,29.077,29.145,28.942,29.019,32274,0
2013-08-07,28.808,29.317,28.721,28.779,86572,0
2013-08-08,29.442,29.711,29.442,29.654,4929,0
2013-08-09,29.442,29.606,29.442,29.509,7539,0
2013-08-12,29.106,29.259,29.106,29.154,10708,0
2013-08-13,29.327,29.461,29.259,29.337,7630,0
2013-08-14,29.432,29.538,29.308,29.538,10882,0
2013-08-15,29.201,29.49,28.952,29.413,11778,0
2013-08-16,29.048,29.23,28.856,29.029,7091,0
2013-08-19,29.058,29.106,28.788,28.788,9835,0
2013-08-20,28.558,28.645,28.49,28.519,10823,0
2013-08-21,28.154,28.154,27.971,28.019,4623,0
2013-08-22,27.712,27.712,27.587,27.673,2824,0
2013-08-23,27.942,28.192,27.942,28.173,15306,0
2013-08-26,27.971,28.019,27.885,27.933,5100,0
2013-08-27,27.568,27.626,27.471,27.5,2422,0
2013-08-28,27.299,27.299,26.751,26.991,48222,0
2013-08-29,28.126,28.461,28.126,28.452,154144,0
2013-08-30,28.539,28.616,28.51,28.529,270344,0
2013-09-03,29.375,29.432,29.259,29.259,12184,0
2013-09-04,28.942,29.856,28.942,29.807,5170,0
2013-09-05,30.009,30.172,29.904,30.038,16797,0
2013-09-06,30.422,30.499,30.298,30.49,10591,0
2013-09-09,31.326,31.557,31.316,31.557,8697,0
2013-09-10,32.432,32.469,32.345,32.422,9594,0
2013-09-11,32.739,32.874,32.46,32.816,9079,0
2013-09-12,32.393,32.556,32.345,32.441,3539,0
2013-09-13,32.384,32.384,31.932,32.028,8375,0
2013-09-16,32.653,32.864,32.653,32.768,7177,0
2013-09-17,32.787,32.932,32.739,32.835,3505,0
2013-09-18,33.037,34.219,32.768,34.133,8349,0
2013-09-19,33.796,34.114,33.748,33.825,5836,0
2013-09-20,33.556,33.758,33.085,33.085,10461,0
2013-09-23,33.614,33.883,33.364,33.729,7221,0
2013-09-24,33.681,33.691,33.508,33.517,4653,0
2013-09-25,33.21,33.287,33.21,33.267,1852,0
2013-09-26,33.479,33.479,33.258,33.296,12981,0
2013-09-27,33.267,33.354,33.267,33.316,1691,0
2013-09-30,33.114,33.133,32.979,33.066,8291,0
2013-10-01,32.912,32.998,32.864,32.941,1486,0
2013-10-02,33.162,33.296,32.932,33.277,2743,0
2013-10-03,33.153,33.432,33.153,33.432,1198,0
2013-10-04,32.758,33.027,32.758,33.027,2838,0
2013-10-07,32.7,32.777,32.69,32.748,9683,0
2013-10-08,32.498,32.498,32.21,32.21,1977,0
2013-10-09,32.345,32.413,32.172,32.413,1933,0
2013-10-10,32.46,32.69,32.355,32.556,15716,0
2013-10-11,34.017,34.286,34.017,34.094,8825,0
2013-10-14,34.757,35.152,34.757,35.123,7825,0
2013-10-15,34.969,34.969,34.671,34.671,3404,0
2013-10-16,35.162,35.45,35.162,35.45,6405,0
2013-10-17,36.045,36.487,36.045,36.45,7548,0
2013-10-18,36.478,36.622,36.478,36.613,11115,0
2013-10-21,35.71,36.372,35.71,36.344,1770,0
2013-10-22,35.844,35.997,35.844,35.921,2678,0
2013-10-23,35.036,35.075,34.777,34.786,5308,0
2013-10-24,34.892,35.094,34.892,35.094,677,0
2013-10-25,34.527,34.604,34.431,34.604,1758,0
2013-10-28,34.421,34.594,34.421,34.594,1378,0
2013-10-29,34.469,34.594,34.393,34.517,6417,0
2013-10-30,34.604,34.786,34.393,34.623,8142,0
2013-10-31,33.922,33.922,33.643,33.681,7264,0
2013-11-01,33.643,33.643,32.969,33.085,23003,0
2013-11-04,32.787,32.989,32.71,32.989,8879,0
2013-11-05,33.335,33.643,33.316,33.633,11281,0
2013-11-06,33.777,33.806,33.681,33.691,6242,0
2013-11-07,33.229,33.335,33.027,33.162,14863,0
2013-11-08,32.7,32.816,32.498,32.614,5879,0
2013-11-11,32.643,32.643,32.45,32.624,3628,0
2013-11-12,32.508,32.643,32.441,32.624,3308,0
2013-11-13,32.2,32.2,31.586,32.047,7171,0
2013-11-14,31.729,32.037,31.663,31.884,5967,0
2013-11-15,33.258,33.412,33.162,33.412,7310,0
2013-11-18,33.624,33.652,33.498,33.585,4098,0
2013-11-19,34.152,34.152,33.912,33.912,10571,0
2013-11-20,34.133,34.257,33.825,33.922,3088,0
2013-11-21,34.008,34.056,33.979,34.008,3308,0
2013-11-22,34.354,34.575,34.354,34.546,6763,0
2013-11-25,34.257,34.286,34.046,34.094,7229,0
2013-11-26,34.393,34.45,34.335,34.402,1173,0
2013-11-27,34.565,34.604,34.565,34.604,2392,0
2013-11-29,34.267,34.354,34.267,34.354,2299,0
2013-12-02,34.623,34.623,34.172,34.172,4125,0
2013-12-03,34.046,34.085,33.893,33.959,4498,0
2013-12-04,33.652,33.835,33.556,33.806,4595,0
2013-12-05,33.575,33.575,33.469,33.469,396,0
2013-12-06,34.075,34.373,34.075,34.286,1197,0
2013-12-09,34.383,34.402,34.306,34.364,5934,0
2013-12-10,34.344,34.354,34.306,34.354,1539,0
2013-12-11,33.912,33.912,33.432,33.498,2050,0
2013-12-12,33.604,33.624,33.374,33.546,9699,0
2013-12-13,33.488,33.488,33.441,33.441,1142,0
2013-12-16,33.075,33.403,32.826,33.374,4790,0
2013-12-17,32.69,32.69,32.518,32.595,3399,0
2013-12-18,33.643,34.133,33.479,33.959,6009,0
2013-12-19,34.008,34.008,33.748,33.969,6303,0
2013-12-20,34.45,34.728,34.45,34.691,8759,0
2013-12-23,34.719,34.873,34.517,34.585,8646,0
2013-12-24,34.815,34.815,34.815,34.815,566,0
2013-12-26,35.152,35.7,35.142,35.354,4465,0
2013-12-27,34.902,34.902,34.691,34.902,18150,0
2013-12-30,36.045,36.295,36.045,36.219,11311,0
2013-12-31,36.737,36.853,36.44,36.843,5764,0
2014-01-02,36.45,36.45,36.045,36.152,2731,0
2014-01-03,35.488,35.536,35.228,35.517,7884,0
2014-01-06,34.402,34.575,34.402,34.517,4608,0
2014-01-07,34.863,34.931,34.796,34.921,3308,0
2014-01-08,34.748,34.863,34.633,34.709,3321,0
2014-01-09,35.334,35.334,35.094,35.228,3016,0
2014-01-10,34.488,34.642,34.354,34.556,3292,0
2014-01-13,34.123,34.143,33.959,34.036,3444,0
2014-01-14,33.748,33.883,33.556,33.796,7537,0
2014-01-15,33.931,34.046,33.883,33.883,5359,0
2014-01-16,33.566,33.614,33.412,33.412,3540,0
2014-01-17,33.287,33.393,33.287,33.393,829,0
2014-01-21,33.672,33.672,33.432,33.432,1948,0
2014-01-22,33.182,33.316,32.969,33.047,11780,0
2014-01-23,32.413,32.413,32.047,32.22,8574,0
2014-01-24,32.518,32.566,32.21,32.239,3041,0
2014-01-27,32.163,32.172,31.787,32.124,7331,0
2014-01-28,31.663,31.663,31.336,31.403,6551,0
2014-01-29,31.72,32.182,31.673,32.028,5071,0
2014-01-30,31.979,32.758,31.979,32.595,5339,0
2014-01-31,32.306,32.69,32.306,32.585,1825,0
2014-02-03,31.681,31.681,31.028,31.076,11442,0
2014-02-04,31.499,31.653,31.499,31.576,10876,0
2014-02-05,31.336,31.566,31.316,31.48,4554,0
2014-02-06,31.249,31.316,31.239,31.316,1251,0
2014-02-07,31.47,31.499,31.384,31.47,3045,0
2014-02-10,30.98,31.144,30.98,30.98,1753,0
2014-02-11,31.288,31.489,31.144,31.431,6479,0
2014-02-12,31.979,32.095,31.826,31.941,3020,0
2014-02-13,31.893,31.989,31.893,31.989,2879,0
2014-02-14,32.21,32.479,32.21,32.432,3408,0
2014-02-18,33.479,33.595,33.248,33.248,14685,0
2014-02-19,32.864,32.883,32.479,32.71,19078,0
2014-02-20,33.441,33.624,32.922,33.432,13749,0
2014-02-21,32.826,33.172,32.682,32.787,19163,0
2014-02-24,32.335,32.874,32.229,32.797,9534,0
2014-02-25,32.797,32.969,32.498,32.672,8916,0
2014-02-26,32.989,32.989,32.893,32.893,1506,0
2014-02-27,33.412,33.691,33.027,33.277,10729,0
2014-02-28,33.364,33.767,33.325,33.479,5011,0
2014-03-03,33.104,33.21,32.527,32.662,6213,0
2014-03-04,33.095,34.383,33.047,33.316,16445,0
2014-03-05,33.643,33.643,33.182,33.182,6823,0
2014-03-06,33.575,33.748,33.287,33.546,16258,0
2014-03-07,33.873,33.873,33.325,33.441,2475,0
2014-03-10,33.219,33.488,32.903,33.267,4973,0
2014-03-11,33.459,33.758,33.21,33.306,6840,0
2014-03-12,32.969,33.296,32.845,32.95,6075,0
2014-03-13,32.969,32.969,32.393,32.508,13784,0
2014-03-14,32.469,32.489,31.865,31.865,4286,0
2014-03-17,32.066,32.124,31.874,31.913,8349,0
2014-03-18,31.922,32.076,31.787,32.076,7053,0
2014-03-19,32.163,32.21,31.508,31.615,5385,0
2014-03-20,31.489,31.489,31.018,31.23,7683,0
2014-03-21,31.816,31.816,31.48,31.48,7907,0
2014-03-24,31.816,32.008,31.566,31.729,12328,0
2014-03-25,32.008,32.105,32.008,32.008,2759,0
2014-03-26,32.883,32.883,32.508,32.797,22367,0
2014-03-27,32.537,32.537,32.21,32.403,3092,0
2014-03-28,32.835,33.114,32.806,32.806,4181,0
2014-03-31,33.21,33.498,32.893,33.306,4632,0
2014-04-01,34.191,34.191,33.325,33.556,5639,0
2014-04-02,34.585,34.585,33.643,33.777,7085,0
2014-04-03,33.412,33.412,32.912,32.912,2786,0
2014-04-04,33.864,33.864,33.508,33.508,984,0
2014-04-07,33.441,33.575,33.422,33.517,3843,0
2014-04-08,33.672,33.951,33.604,33.709,5068,0
2014-04-09,34.085,34.728,34.085,34.728,2598,0
2014-04-10,34.941,34.941,34.777,34.786,969,0
2014-04-11,34.777,34.777,33.825,34.354,4905,0
2014-04-14,34.613,34.613,34.257,34.402,2596,0
2014-04-15,33.931,34.094,33.719,34.094,1342,0
2014-04-16,33.844,34.027,33.844,34.027,581,0
2014-04-17,34.027,34.172,33.709,34.104,3910,0
2014-04-21,34.133,34.633,33.864,34.065,1347,0
2014-04-22,33.662,33.662,33.325,33.527,3728,0
2014-04-24,33.566,33.652,33.566,33.566,710,0
2014-04-25,32.845,33.027,32.787,33.027,1940,0
2014-04-28,33.316,33.316,32.403,32.469,2450,0
2014-04-29,32.355,32.547,31.384,31.634,3098,0
2014-04-30,31.72,32.172,31.038,31.441,1631,0
2014-05-01,31.47,31.903,30.865,31.163,8024,0
2014-05-02,31.316,31.586,31.105,31.239,2881,0
2014-05-05,31.191,31.288,30.999,31.239,7255,0
2014-05-06,31.239,31.615,31.105,31.615,1490,0
2014-05-07,31.874,31.893,31.431,31.47,4988,0
2014-05-08,31.423,31.644,31.047,31.547,4758,0
2014-05-09,31.528,31.72,31.528,31.72,3787,0
2014-05-12,31.874,31.874,31.874,31.874,759,0
2014-05-13,31.816,33.835,31.807,33.047,11772,0
2014-05-14,33.018,33.018,32.008,32.008,4995,0
2014-05-15,32.105,32.748,31.903,32.191,10072,0
2014-05-16,32.105,32.787,31.893,32.124,16295,0
2014-05-19,32.2,33.393,32.2,32.441,6832,0
2014-05-20,33.172,33.883,32.719,33.816,14417,0
2014-05-21,33.614,33.614,32.758,33.354,5229,0
2014-05-22,35.431,35.767,35.421,35.526,18233,0
2014-05-23,35.824,36.392,34.892,35.383,10359,0
2014-05-27,35.373,35.373,33.172,33.239,9586,0
2014-05-28,33.873,34.046,33.816,33.951,7757,0
2014-05-29,33.652,33.777,33.527,33.614,7279,0
2014-05-30,33.835,33.844,33.479,33.479,9462,0
2014-06-02,33.931,34.133,33.931,34.123,9626,0
2014-06-03,34.652,34.681,34.623,34.671,2231,0
2014-06-04,34.286,34.585,34.286,34.469,3356,0
2014-06-05,34.642,34.902,34.623,34.777,5485,0
2014-06-06,34.873,35.152,34.873,35.007,4704,0
2014-06-09,35.104,35.104,33.864,34.152,14151,0
2014-06-10,34.671,34.748,34.604,34.681,5930,0
2014-06-11,34.863,35.623,34.863,35.507,5721,0
2014-06-12,35.286,35.354,34.96,34.96,6064,0
2014-06-13,35.46,35.46,35.257,35.267,1319,0
2014-06-16,35.218,36.045,35.218,35.911,22505,0
2014-06-17,35.815,35.863,35.71,35.853,8564,0
2014-06-18,35.383,35.44,35.276,35.431,8081,0
2014-06-19,35.123,35.363,34.604,34.691,12624,0
2014-06-20,34.277,34.402,34.094,34.248,5656,0
2014-06-23,33.498,33.498,33.296,33.364,7062,0
2014-06-24,33.374,33.604,33.316,33.316,4927,0
2014-06-25,33.191,33.527,33.191,33.422,4141,0
2014-06-26,33.691,33.979,33.672,33.672,5459,0
2014-06-27,33.951,33.959,33.758,33.758,4612,0
2014-06-30,33.988,34.017,33.662,33.806,3916,0
2014-07-01,33.729,34.085,33.729,34.065,3107,0
2014-07-02,33.941,33.959,33.941,33.959,624,0
2014-07-03,34.075,34.133,33.912,33.969,4025,0
2014-07-07,33.893,34.085,33.883,33.922,3115,0
2014-07-08,33.7,33.7,33.595,33.595,2815,0
2014-07-09,34.238,34.286,34.162,34.277,4001,0
2014-07-10,33.459,33.873,33.432,33.7,6851,0
2014-07-11,33.393,33.517,33.306,33.517,11510,0
2014-07-14,33.508,33.556,33.403,33.441,10149,0
2014-07-15,33.912,34.757,33.912,34.585,8425,0
2014-07-16,34.469,34.623,34.257,34.267,6837,0
2014-07-17,34.662,35.075,34.652,34.7,7558,0
2014-07-18,34.507,34.623,34.507,34.623,1046,0
2014-07-21,34.267,34.459,34.201,34.459,1099,0
2014-07-22,35.152,35.383,35.152,35.276,4427,0
2014-07-23,35.767,35.931,35.767,35.863,2896,0
2014-07-24,35.026,35.084,35.026,35.084,981,0
2014-07-25,35.767,36.123,35.767,36.065,3714,0
2014-07-28,37.016,37.401,36.94,37.055,2143,0
2014-07-29,38.256,38.602,38.256,38.41,4885,0
2014-07-30,38.852,39.015,38.593,38.622,5238,0
2014-07-31,39.035,39.035,38.699,38.699,2955,0
2014-08-01,38.43,39.698,38.43,39.563,3914,0
2014-08-04,39.064,39.064,38.66,38.66,5932,0
2014-08-05,39.228,39.228,39.064,39.15,1072,0
2014-08-06,38.823,39.468,38.804,39.468,8967,0
2014-08-07,38.881,38.881,38.68,38.785,1618,0
2014-08-08,38.228,38.246,38.228,38.246,524,0
2014-08-11,38.43,38.43,38.43,38.43,574,0
2014-08-12,38.91,39.064,38.804,39.054,5293,0
2014-08-13,38.833,38.833,38.631,38.775,2037,0
2014-08-14,39.16,39.17,39.083,39.093,6531,0
2014-08-15,39.189,39.189,39.083,39.083,815,0
2014-08-18,38.823,38.823,38.651,38.708,1154,0
2014-08-19,39.333,39.362,39.256,39.304,4224,0
2014-08-20,39.275,39.275,39.121,39.16,1597,0
2014-08-21,37.69,37.709,37.401,37.487,7399,0
2014-08-22,37.911,38.045,37.891,37.891,1987,0
2014-08-25,38.459,38.631,38.459,38.488,3441,0
2014-08-26,39.842,39.987,39.833,39.987,2087,0
2014-08-27,40.198,40.227,39.987,40.227,1023,0
2014-08-28,39.468,39.641,39.468,39.525,2213,0
2014-08-29,39.112,39.189,38.949,38.949,1159,0
2014-09-02,40.034,40.034,39.708,39.794,1749,0
2014-09-03,40.89,41.006,40.766,40.766,4873,0
2014-09-04,40.487,40.487,40.332,40.352,1225,0
2014-09-05,40.39,40.621,40.313,40.429,16480,0
2014-09-08,40.274,40.39,39.842,40.063,2285,0
2014-09-09,39.534,39.862,39.42,39.42,2227,0
2014-09-10,39.265,39.737,39.265,39.631,1530,0
2014-09-11,39.997,40.227,39.997,40.179,4696,0
2014-09-12,39.958,40.025,39.679,39.698,4239,0
2014-09-15,38.43,38.525,38.238,38.468,6613,0
2014-09-16,38.314,38.708,38.314,38.68,8169,0
2014-09-17,38.689,38.689,38.43,38.506,2080,0
2014-09-18,38.304,38.401,38.218,38.238,2882,0
2014-09-19,38.141,38.141,37.949,37.949,3268,0
2014-09-22,37.564,37.564,37.19,37.305,4430,0
2014-09-23,37.305,37.449,37.151,37.285,31386,0
2014-09-24,37.833,37.833,37.833,37.833,276,0
2014-09-25,36.997,37.093,36.69,36.69,3857,0
2014-09-26,36.113,36.257,36.074,36.228,3257,0
2014-09-29,36.055,36.084,36.007,36.065,2663,0
2014-09-30,35.96,35.96,35.623,35.623,1330,0
2014-10-01,34.094,34.143,33.864,33.864,10537,0
2014-10-02,34.344,34.652,33.902,34.536,3829,0
2014-10-03,34.469,34.633,34.181,34.459,5811,0
2014-10-06,33.951,33.988,33.835,33.988,4157,0
2014-10-07,34.209,34.257,34.065,34.075,1915,0
2014-10-08,34.383,34.825,34.306,34.825,2751,0
2014-10-09,34.652,34.652,34.469,34.469,1523,0
2014-10-10,33.604,33.844,33.604,33.604,1050,0
2014-10-13,33.893,33.893,33.432,33.432,2486,0
2014-10-14,33.479,33.767,33.479,33.585,2068,0
2014-10-15,33.364,33.422,33.018,33.422,8186,0
2014-10-16,33.354,33.738,33.354,33.738,2174,0
2014-10-17,34.046,34.335,33.595,34.056,2043,0
2014-10-20,33.864,34.123,33.796,34.123,2429,0
2014-10-21,32.989,33.047,32.845,33.027,2012,0
2014-10-22,33.422,33.614,33.364,33.364,3073,0
2014-10-23,32.585,32.634,32.355,32.634,2982,0
2014-10-24,31.97,32.335,31.836,32.037,3867,0
2014-10-27,33.085,33.287,33.075,33.182,2215,0
2014-10-28,32.816,32.835,32.595,32.797,1676,0
2014-10-29,32.845,33.162,32.845,32.883,1991,0
2014-10-30,32.547,32.998,32.547,32.969,961,0
2014-10-31,32.46,32.758,32.46,32.758,896,0
2014-11-03,32.682,32.682,31.768,32.268,2946,0
2014-11-04,32.037,32.037,31.72,32.037,1062,0
2014-11-05,31.749,32.277,31.72,32.008,683,0
2014-11-06,32.364,32.364,31.72,31.739,2269,0
2014-11-10,33.008,33.047,31.816,31.816,2423,0
2014-11-11,33.633,33.672,32.008,32.432,5254,0
2014-11-12,32.508,32.508,32.508,32.508,240,0
2014-11-13,31.768,32.008,31.239,31.239,4586,0
2014-11-14,31.181,31.365,31.173,31.173,776,0
2014-11-17,30.807,31.278,30.518,31.009,5529,0
2014-11-18,31.403,32.355,30.615,32.297,14549,0
2014-11-19,23.262,31.489,23.262,28.356,8121,0
2014-11-20,29.087,29.49,29.067,29.087,1148,0
2014-11-21,28.837,29.596,28.837,29.596,3176,0
2014-11-24,29.548,29.577,29.548,29.577,1655,0
2014-11-25,29.096,29.259,28.596,28.596,6838,0
2014-11-26,28.808,29.288,28.808,28.885,1570,0
2014-11-28,27.971,27.971,27.529,27.568,1308,0
2014-12-01,27.462,27.462,27.25,27.308,1062,0
2014-12-02,27.847,27.847,27.452,27.452,2058,0
2014-12-03,28.289,28.942,28.289,28.49,1982,0
2014-12-04,28.99,28.99,28.029,28.029,2299,0
2014-12-05,28.289,28.289,27.789,27.789,1122,0
2014-12-08,27.942,27.942,27.549,27.549,2243,0
2014-12-09,27.626,27.818,27.549,27.818,1513,0
2014-12-10,26.981,26.981,26.328,26.943,2547,0
2014-12-11,27.039,27.423,27.01,27.01,9703,0
2014-12-12,26.231,26.231,26.231,26.231,589,0
2014-12-15,26.904,27.241,26.693,26.809,4983,0
2014-12-16,27.097,27.673,27.097,27.212,3522,0
2014-12-17,27.116,28.452,26.799,27.001,19775,0
2014-12-18,26.818,27.183,26.818,26.991,1689,0
2014-12-19,27.27,27.568,27.173,27.27,2537,0
2014-12-22,27.702,28.077,27.663,28.039,9035,0
2014-12-23,28.048,28.097,27.683,28.039,2894,0
2014-12-24,27.923,27.923,27.923,27.923,451,0
2014-12-26,28.403,28.827,27.876,28.74,3548,0
2014-12-29,27.75,27.939,27.362,27.84,8363,0
2014-12-30,27.262,27.84,26.943,26.943,4146,0
2014-12-31,27.601,27.601,26.884,27.142,1820,0
2015-01-02,26.674,26.674,26.644,26.644,894,0
2015-01-05,26.017,26.037,25.24,25.26,8280,0
2015-01-06,25.897,25.927,25.32,25.419,6400,0
2015-01-07,25.499,25.499,25.25,25.379,4490,0
2015-01-08,25.748,26.296,25.509,25.917,5280,0
2015-01-09,26.216,26.216,25.887,25.987,1652,0
2015-01-12,25.389,26.107,25.389,26.107,2443,0
2015-01-13,25.887,25.897,25.808,25.887,1976,0
2015-01-14,25.489,25.519,25.27,25.27,3270,0
2015-01-15,25.041,25.16,24.772,25.16,1876,0
2015-01-16,24.433,24.722,24.403,24.453,4549,0
2015-01-20,24.752,24.802,24.742,24.782,1577,0
2015-01-21,25.24,25.24,24.782,25.011,1296,0
2015-01-22,25.061,25.061,24.832,24.832,502,0
2015-01-23,25.011,25.409,24.931,25.409,1573,0
2015-01-26,25.369,25.369,25.369,25.369,301,0
2015-01-27,24.403,24.563,24.015,24.015,1798,0
2015-01-28,24.015,24.174,23.766,24.174,54987,0
2015-01-29,24.105,24.105,23.437,24.045,1890,0
2015-01-30,23.756,23.756,23.557,23.557,650,0
2015-02-02,23.796,24.224,23.796,23.895,5843,0
2015-02-03,25.21,25.3,24.981,25.29,4836,0
2015-02-04,25.738,26.117,25.399,25.937,6177,0
2015-02-05,26.097,26.097,25.529,25.529,772,0
2015-02-06,25.031,25.031,24.702,24.702,786,0
2015-02-09,25.509,25.509,24.802,24.802,564,0
2015-02-10,24.991,25.111,24.503,24.503,1381,0
2015-02-11,24.363,24.493,24.294,24.493,1355,0
2015-02-12,24.473,25.668,24.473,24.722,4552,0
2015-02-13,25.469,25.549,25.14,25.14,1376,0
2015-02-17,25.738,26.545,25.27,25.977,10019,0
2015-02-18,25.648,26.087,25.509,26.077,10147,0
2015-02-19,25.828,25.977,25.698,25.848,7607,0
2015-02-20,25.798,25.987,25.798,25.987,980,0
2015-02-23,25.897,25.897,25.748,25.748,6966,0
2015-02-24,25.698,25.987,25.619,25.907,7763,0
2015-02-25,25.937,25.977,25.34,25.768,5437,0
2015-02-26,25.798,25.907,25.798,25.887,1980,0
2015-02-27,25.838,25.917,25.798,25.848,1168,0
2015-03-02,25.848,25.868,25.658,25.668,15260,0
2015-03-03,26.037,26.246,25.728,25.848,1406,0
2015-03-04,25.579,26.017,25.559,25.698,12750,0
2015-03-05,26.117,26.704,25.738,25.887,28111,0
2015-03-06,25.589,25.609,25.24,25.24,10943,0
2015-03-09,25.33,25.599,25.081,25.111,6727,0
2015-03-10,24.672,24.672,24.403,24.423,2410,0
2015-03-11,24.403,24.403,24.363,24.403,703,0
2015-03-12,25.34,25.579,25.34,25.479,3313,0
2015-03-13,25.001,25.001,25.001,25.001,3112,0
2015-03-16,25.35,25.818,25.35,25.619,1305,0
2015-03-17,26.077,27.292,26.077,27.272,6124,0
2015-03-18,26.893,27.262,26.893,27.262,1606,0
2015-03-19,26.684,26.903,26.346,26.366,2711,0
2015-03-20,26.107,26.435,26.107,26.435,2610,0
2015-03-23,26.236,26.236,26.166,26.166,602,0
2015-03-24,25.549,25.748,25.32,25.748,1104,0
2015-03-25,25.15,25.34,24.941,25.091,3715,0
2015-03-26,25.101,25.36,25.101,25.36,3213,0
2015-03-27,25.469,25.489,25.3,25.3,1004,0
2015-03-30,25.459,25.459,25.12,25.12,1104,0
2015-03-31,25.489,25.489,25.15,25.489,5387,0
2015-04-01,25.499,25.499,25.071,25.479,2309,0
2015-04-02,25.469,25.479,25.19,25.399,1606,0
2015-04-06,25.399,25.638,25.3,25.419,5120,0
2015-04-07,25.399,25.399,25.021,25.25,9738,0
2015-04-08,25.509,25.708,25.36,25.389,1406,0
2015-04-09,25.34,25.748,25.34,25.34,1850,0
2015-04-10,25.529,25.858,25.529,25.579,1205,0
2015-04-13,25.449,25.838,25.449,25.499,402,0
2015-04-14,29.384,29.762,28.925,29.742,9437,0
2015-04-15,28.218,28.656,26.017,28.647,29503,0
2015-04-16,28.995,29.493,28.995,29.384,20795,0
2015-04-17,28.886,29.055,28.886,29.035,2811,0
2015-04-20,29.692,29.782,29.633,29.782,9759,0
2015-04-21,29.742,29.762,29.493,29.762,1095,0
2015-04-22,29.035,29.065,28.985,28.985,970,0
2015-04-23,30.37,30.788,30.35,30.589,7831,0
2015-04-24,31.117,31.246,31.047,31.157,5031,0
2015-04-27,31.376,31.675,31.147,31.196,12248,0
2015-04-28,29.892,30.32,29.892,30.091,1205,0
2015-04-29,30.091,30.2,29.991,30.2,703,0
2015-04-30,29.423,29.752,29.304,29.553,3915,0
2015-05-01,29.623,29.623,29.374,29.563,1104,0
2015-05-04,30.788,31.157,30.788,30.967,1807,0
2015-05-05,30.798,31.017,30.788,30.967,1004,0
2015-05-06,30.569,30.569,30.25,30.419,543,0
2015-05-07,29.623,29.623,29.244,29.304,2001,0
2015-05-08,29.453,29.633,29.374,29.593,3614,0
2015-05-11,29.374,29.374,29.055,29.164,4317,0
2015-05-12,29.662,29.802,29.662,29.802,2321,0
2015-05-13,30.051,30.22,29.981,29.981,3112,0
2015-05-14,29.792,29.792,29.533,29.762,2610,0
2015-05-15,29.274,29.443,29.244,29.443,1300,0
2015-05-18,28.935,28.945,28.288,28.288,17403,0
2015-05-19,27.89,28.527,27.89,28.388,10542,0
2015-05-20,28.388,28.647,28.388,28.637,3815,0
2015-05-21,28.388,28.388,27.899,28.248,10542,0
2015-05-22,28.437,28.886,28.437,28.886,3815,0
2015-05-26,28.537,28.886,28.388,28.388,2858,0
2015-05-27,27.989,27.989,27.89,27.89,1707,0
2015-05-28,27.899,27.939,27.8,27.909,2678,0
2015-05-29,27.979,28.099,27.909,27.969,4016,0
2015-06-01,27.541,27.969,27.541,27.87,4378,0
2015-06-02,27.511,27.87,27.511,27.77,1637,0
2015-06-03,27.87,28.049,27.87,27.89,6827,0
2015-06-04,27.023,27.262,26.953,27.003,2209,0
2015-06-05,26.804,26.804,26.475,26.684,12650,0
2015-06-08,26.475,26.943,26.475,26.943,9738,0
2015-06-09,26.923,27.073,26.923,27.033,5704,0
2015-06-10,27.272,27.87,27.262,27.8,2536,0
2015-06-11,27.8,27.8,27.192,27.631,5801,0
2015-06-12,27.302,27.302,26.864,26.993,3815,0
2015-06-15,26.555,26.565,26.415,26.525,2410,0
2015-06-16,25.907,26.007,25.489,25.997,12750,0
2015-06-17,26.007,26.356,25.927,26.266,5321,0
2015-06-18,26.097,26.246,26.037,26.176,4116,0
2015-06-19,26.156,26.156,25.927,25.967,4417,0
2015-06-22,26.276,26.654,26.276,26.435,5221,0
2015-06-23,26.774,27.362,26.505,27.342,72576,0
2015-06-24,27.391,27.591,27.391,27.501,2108,0
2015-06-25,27.74,27.74,27.66,27.7,502,0
2015-06-26,27.242,27.242,26.605,26.864,7329,0
2015-06-29,26.286,26.385,25.957,26.107,25400,0
2015-06-30,26.236,26.326,26.226,26.246,5659,0
2015-07-01,26.107,26.156,25.877,26.057,3213,0
2015-07-02,26.087,26.087,25.798,25.907,2309,0
2015-07-06,25.25,25.35,24.911,25.26,6425,0
2015-07-07,24.901,25.19,24.792,25.19,4618,0
2015-07-08,24.891,24.891,24.891,24.891,100,0
2015-07-09,24.702,24.802,24.702,24.762,2690,0
2015-07-10,24.782,24.832,24.782,24.832,301,0
2015-07-13,24.971,25.061,24.772,25.061,3815,0
2015-07-14,24.951,25.12,24.951,25.12,787,0
2015-07-15,23.019,24.144,22.909,23.377,10052,0
2015-07-16,23.955,24.055,23.865,24.045,3012,0
2015-07-17,23.387,23.397,23.357,23.357,1104,0
2015-07-20,22.989,23.059,22.859,22.999,3514,0
2015-07-21,23.258,23.417,23.238,23.288,2610,0
2015-07-22,23.158,23.158,22.919,22.919,1606,0
2015-07-23,23.188,23.198,23.019,23.079,3514,0
2015-07-24,22.83,22.83,22.64,22.64,1606,0
2015-07-27,23.198,23.258,23.168,23.248,1506,0
2015-07-28,23.597,23.756,23.597,23.746,2309,0
2015-07-29,23.437,23.587,23.437,23.567,904,0
2015-07-30,23.975,24.274,23.975,24.244,82325,0
2015-07-31,24.662,24.662,24.274,24.274,5020,0
2015-08-03,24.403,24.403,24.383,24.383,590,0
2015-08-04,24.513,24.563,24.403,24.413,3815,0
2015-08-05,24.254,24.254,23.995,24.085,2610,0
2015-08-06,24.383,24.383,24.234,24.304,1656,0
2015-08-07,24.095,24.363,24.095,24.354,3915,0
2015-08-10,24.652,24.812,24.652,24.812,502,0
2015-08-11,23.895,24.005,23.875,24.005,5675,0
2015-08-12,23.746,23.865,23.746,23.855,3614,0
2015-08-13,23.636,23.636,23.487,23.597,1506,0
2015-08-14,23.666,23.666,23.626,23.656,1606,0
2015-08-17,23.716,23.776,23.716,23.776,1506,0
2015-08-18,23.915,23.915,23.766,23.826,2108,0
2015-08-19,23.756,23.975,23.706,23.925,5020,0
2015-08-20,22.979,23.148,22.859,22.889,8734,0
2015-08-21,22.461,22.82,22.371,22.371,5522,0
2015-08-24,21.555,22.401,21.555,21.943,23596,0
2015-08-25,22.879,23.059,22.561,22.561,11947,0
2015-08-26,22.68,22.68,22.381,22.551,14357,0
2015-08-27,22.571,22.919,22.003,22.859,15361,0
2015-08-28,22.8,22.949,22.78,22.909,2811,0
2015-08-31,22.82,23.069,22.82,23.009,1908,0
2015-09-01,22.83,22.83,22.441,22.531,4618,0
2015-09-02,22.989,22.989,22.77,22.77,1305,0
2015-09-03,22.361,22.64,22.361,22.64,602,0
2015-09-04,22.351,22.361,21.913,21.993,4217,0
2015-09-08,22.541,22.6,22.391,22.451,6124,0
2015-09-09,22.78,22.8,22.63,22.67,2309,0
2015-09-10,23.437,23.706,23.437,23.706,3913,0
2015-09-11,23.656,23.656,23.547,23.646,803,0
2015-09-14,23.716,23.716,23.716,23.716,602,0
2015-09-15,23.636,23.965,23.497,23.955,50600,0
2015-09-16,24.194,24.593,24.184,24.593,2811,0
2015-09-17,24.244,24.533,24.234,24.443,1068,0
2015-09-18,23.826,23.826,23.457,23.567,6626,0
2015-09-21,23.606,23.616,23.487,23.616,2811,0
2015-09-22,23.387,23.387,23.178,23.298,3313,0
2015-09-23,23.049,23.168,22.989,22.989,1205,0
2015-09-24,22.909,22.939,22.72,22.939,2352,0
2015-09-25,22.969,23.039,22.849,22.849,2309,0
2015-09-28,22.65,22.65,22.541,22.581,5174,0
2015-09-29,22.69,22.69,22.491,22.491,1807,0
2015-09-30,23.367,23.577,23.357,23.507,602,0
2015-10-01,23.616,23.935,23.616,23.925,103508,0
2015-10-02,23.995,23.995,23.985,23.985,301,0
2015-10-05,23.985,24.224,23.985,24.224,1573,0
2015-10-06,24.124,24.124,24.055,24.075,703,0
2015-10-07,24.075,24.075,24.075,24.075,100,0
2015-10-08,24.324,24.543,24.314,24.543,1606,0
2015-10-09,24.652,25.18,24.573,24.692,4217,0
2015-10-12,25.051,25.29,25.051,25.29,5840,0
2015-10-13,24.832,25.051,24.832,25.011,15059,0
2015-10-14,25.081,25.29,25.081,25.29,502,0
2015-10-15,25.937,26.376,25.937,26.376,2309,0
2015-10-16,26.366,26.366,26.216,26.216,602,0
2015-10-19,25.937,26.097,25.708,26.027,1642,0
2015-10-20,26.077,26.077,26.021,26.06,1004,0
2015-10-21,26.077,26.087,25.907,26.087,14357,0
2015-10-22,26.087,26.445,26.087,26.395,15963,0
2015-10-23,26.276,26.346,26.206,26.266,9437,0
2015-10-26,26.077,26.166,26.077,26.166,1606,0
2015-10-27,26.226,26.226,25.868,26.196,20380,0
2015-10-28,25.917,26.067,25.479,25.479,2309,0
2015-10-29,24.762,25.449,24.682,25.429,4116,0
2015-10-30,25.579,25.927,25.579,25.838,1305,0
2015-11-02,25.788,25.987,25.788,25.937,2163,0
2015-11-03,26.087,26.575,26.087,26.485,6325,0
2015-11-04,26.824,26.824,26.535,26.644,5203,0
2015-11-05,26.346,26.644,26.246,26.644,4618,0
2015-11-06,26.943,26.943,25.529,26.684,4016,0
2015-11-09,25.658,25.718,25.35,25.718,3830,0
2015-11-10,25.788,25.798,25.708,25.728,40460,0
2015-11-11,25.35,25.419,25.21,25.399,2410,0
2015-11-12,25.379,25.379,25.34,25.369,904,0
2015-11-13,24.603,24.612,24.453,24.533,4317,0
2015-11-16,24.254,24.363,24.254,24.344,904,0
2015-11-17,24.593,24.672,24.493,24.622,3614,0
2015-11-18,24.493,24.493,23.925,24.244,15461,0
2015-11-19,24.622,24.921,24.622,24.921,4618,0
2015-11-20,25.28,25.459,25.28,25.369,11445,0
2015-11-23,24.871,25.001,24.802,25.001,3012,0
2015-11-24,25.001,25.469,25.001,25.439,2711,0
2015-11-25,25.23,25.529,25.22,25.529,4618,0
2015-11-27,25.21,25.23,25.101,25.18,2811,0
2015-11-30,24.652,24.652,24.543,24.583,1908,0
2015-12-01,24.354,24.642,24.274,24.642,2325,0
2015-12-02,24.254,24.254,23.846,24.194,4246,0
2015-12-03,23.885,23.995,23.806,23.836,3870,0
2015-12-04,23.726,24.005,23.706,23.995,4417,0
2015-12-07,23.606,23.796,23.367,23.507,3313,0
2015-12-08,23.098,23.098,22.849,22.959,6788,0
2015-12-09,23.059,23.059,22.889,22.999,1707,0
2015-12-10,23.248,23.308,23.248,23.308,1004,0
2015-12-11,22.7,22.7,22.371,22.381,3514,0
2015-12-14,22.61,22.939,22.61,22.71,3155,0
2015-12-15,23.059,23.148,22.999,23.138,47186,0
2015-12-16,23.457,23.497,23.248,23.318,31524,0
2015-12-17,22.81,22.81,22.501,22.541,3715,0
2015-12-18,22.531,22.75,22.521,22.61,5020,0
2015-12-21,22.74,22.929,22.74,22.899,7128,0
2015-12-22,23.019,23.158,22.969,23.108,1178,0
2015-12-23,23.108,23.507,23.108,23.417,2501,0
2015-12-24,23.357,23.547,23.357,23.547,1407,0
2015-12-28,23.417,23.577,23.352,23.577,1456,0
2015-12-29,22.919,22.919,22.786,22.849,2987,0
2015-12-30,22.501,22.501,22.341,22.431,2098,0
2015-12-31,22.461,22.511,22.34,22.511,5908,0
2016-01-04,21.714,21.724,21.276,21.455,7367,0
2016-01-05,21.873,21.903,21.694,21.873,5066,0
2016-01-06,21.534,21.664,21.515,21.515,1784,0
2016-01-07,21.086,21.405,21.027,21.216,5443,0
2016-01-08,21.086,21.196,20.698,20.917,5092,0
2016-01-11,20.976,20.997,20.837,20.997,1567,0
2016-01-12,21.047,21.086,20.892,21.077,8763,0
2016-01-13,21.269,21.269,21.017,21.037,758,0
2016-01-14,20.917,21.126,20.917,21.067,1176,0
2016-01-15,20.25,20.25,20.001,20.21,3600,0
2016-01-19,20.618,20.618,20.489,20.608,3413,0
2016-01-20,20.16,20.2,19.912,20.17,7249,0
2016-01-21,20.479,20.857,20.479,20.808,4845,0
2016-01-22,21.146,21.256,20.977,21.256,5327,0
2016-01-25,21.256,21.256,20.937,21.077,4200,0
2016-01-26,20.947,21.086,20.798,21.086,7251,0
2016-01-27,21.037,21.344,21.037,21.257,1543,0
2016-01-28,21.365,21.43,21.365,21.425,1475,0
2016-01-29,21.555,21.923,21.555,21.923,1497,0
2016-02-01,21.836,21.993,21.714,21.993,4839,0
2016-02-02,21.643,21.734,21.425,21.425,2060,0
2016-02-03,21.106,21.714,20.877,21.714,4682,0
2016-02-04,21.435,22.197,21.435,21.993,11469,0
2016-02-05,22.073,22.421,22.073,22.351,3747,0
2016-02-08,21.824,22.332,21.684,22.332,10710,0
2016-02-09,21.848,22.202,21.848,22.202,3825,0
2016-02-10,22.411,22.411,22.282,22.282,2005,0
2016-02-11,21.335,21.345,21.067,21.186,5550,0
2016-02-12,21.246,21.525,21.236,21.415,5319,0
2016-02-16,21.694,21.694,21.286,21.326,4145,0
2016-02-17,21.395,21.834,21.395,21.814,9145,0
2016-02-18,21.734,21.814,21.624,21.734,2250,0
2016-02-19,21.415,21.455,21.335,21.375,3714,0
2016-02-22,21.843,21.893,21.694,21.774,3951,0
2016-02-23,21.933,21.933,21.674,21.734,2018,0
2016-02-24,21.256,21.584,21.256,21.584,2086,0
2016-02-25,21.555,21.624,21.525,21.525,784,0
2016-02-26,21.415,21.415,21.127,21.127,449,0
2016-02-29,21.236,21.236,21.166,21.166,2655,0
2016-03-01,21.505,22.162,21.365,22.162,5785,0
2016-03-02,21.495,21.741,21.345,21.741,3887,0
2016-03-03,21.933,22.162,21.903,22.162,3080,0
2016-03-04,22.83,23.198,22.83,23.158,1142,0
2016-03-07,23.437,23.437,23.019,23.437,2021,0
2016-03-08,23.084,23.084,22.989,23.009,3322,0
2016-03-09,23.029,23.308,23.029,23.118,3782,0
2016-03-10,23.436,23.437,23.148,23.248,2637,0
2016-03-11,23.855,23.905,23.746,23.746,512,0
2016-03-14,23.816,23.816,23.816,23.816,190,0
2016-03-15,23.826,23.826,23.695,23.766,740,0
2016-03-16,23.776,23.776,23.776,23.776,155,0
2016-03-17,24.423,24.672,24.423,24.672,544,0
2016-03-18,24.553,24.612,24.413,24.413,4302,0
2016-03-21,24.403,24.403,24.403,24.403,273,0
2016-03-22,24.393,24.612,24.393,24.583,473,0
2016-03-23,24.398,24.398,24.398,24.398,229,0
2016-03-24,23.826,23.826,23.746,23.786,2430,0
2016-03-28,23.855,23.855,23.672,23.696,3405,0
2016-03-29,24.274,24.682,24.274,24.682,562,0
2016-03-30,24.822,24.901,24.692,24.881,12459,0
2016-03-31,24.901,24.901,24.804,24.842,1218,0
2016-04-01,24.415,24.752,24.415,24.742,4883,0
2016-04-04,24.264,24.264,24.073,24.151,2453,0
2016-04-05,23.937,23.975,23.686,23.846,4060,0
2016-04-06,23.686,24.085,23.686,24.085,1513,0
2016-04-07,24.134,24.134,23.808,24.095,70296,0
2016-04-08,24.035,24.254,23.766,23.855,78094,0
2016-04-11,24.403,24.493,24.105,24.105,31540,0
2016-04-12,24.354,24.622,24.354,24.622,1163,0
2016-04-13,24.84,24.84,24.732,24.784,2052,0
2016-04-14,25.021,25.33,25.001,25.29,2711,0
2016-04-15,25.479,25.619,25.479,25.499,992,0
2016-04-18,25.658,25.967,25.658,25.937,2567,0
2016-04-19,26.834,26.953,26.595,26.595,6072,0
2016-04-20,26.595,27.003,26.595,26.824,2189,0
2016-04-21,27.501,27.501,27.302,27.302,1861,0
2016-04-22,27.69,28.009,27.69,27.879,3679,0
2016-04-25,27.451,27.67,27.437,27.571,2225,0
2016-04-26,27.82,27.899,27.74,27.74,1211,0
2016-04-27,28.198,28.198,28.198,28.198,121,0
2016-04-28,27.71,27.83,27.591,27.81,4326,0
2016-04-29,27.8,27.8,27.362,27.362,2218,0
2016-05-02,27.212,27.212,26.844,27.184,2260,0
2016-05-03,27.332,27.332,26.963,26.963,1701,0
2016-05-04,26.674,26.674,26.226,26.226,1617,0
2016-05-05,26.226,26.226,26.136,26.146,3611,0
2016-05-06,26.176,26.326,26.176,26.246,3280,0
2016-05-09,26.117,26.117,26.117,26.117,296,0
2016-05-10,26.366,26.366,26.097,26.166,1843,0
2016-05-11,26.517,26.664,26.517,26.593,593,0
2016-05-12,26.366,26.445,26.234,26.445,1808,0
2016-05-13,25.808,25.808,25.041,25.17,3236,0
2016-05-16,25.32,25.549,25.32,25.509,16787,0
2016-05-17,25.409,25.539,25.399,25.447,2422,0
2016-05-18,25.638,25.638,25.36,25.569,4741,0
2016-05-19,25.957,25.966,25.598,25.648,12800,0
2016-05-20,25.474,25.557,25.379,25.379,1840,0
2016-05-23,25.36,25.399,25.189,25.189,829,0
2016-05-24,25.2,25.29,25.198,25.29,718,0
2016-05-25,25.429,25.748,25.429,25.688,29182,0
2016-05-26,25.688,25.688,25.628,25.648,1388,0
2016-05-27,26.117,26.336,26.117,26.276,9176,0
2016-05-31,25.738,25.738,24.951,25.18,9123,0
2016-06-01,25.19,25.2,25.011,25.041,1561,0
2016-06-02,25.18,25.25,25.17,25.18,5034,0
2016-06-03,25.539,25.798,25.499,25.668,2907,0
2016-06-06,25.877,26.286,25.843,26.107,12359,0
2016-06-07,26.316,26.346,26.097,26.346,5456,0
2016-06-08,26.445,26.595,26.445,26.575,2084,0
2016-06-09,25.808,26.007,25.808,25.973,889,0
2016-06-10,26.027,26.117,25.966,26.067,6174,0
2016-06-13,25.848,26.107,25.838,25.907,7880,0
2016-06-14,25.688,25.698,25.589,25.698,1715,0
2016-06-15,25.379,25.379,25.379,25.379,11656,0
2016-06-16,25.459,25.459,25.459,25.459,593,0
2016-06-17,25.399,25.569,25.237,25.389,11749,0
2016-06-20,25.957,26.296,25.957,26.146,1295,0
2016-06-21,26.411,26.411,26.196,26.362,881,0
2016-06-22,26.585,26.704,26.585,26.694,1462,0
2016-06-23,26.724,26.903,26.724,26.884,20054,0
2016-06-24,25.539,25.848,25.126,25.18,15567,0
2016-06-27,24.105,24.393,23.741,23.875,5782,0
2016-06-28,24.334,24.403,24.045,24.264,9357,0
2016-06-29,24.473,24.822,24.473,24.752,10501,0
2016-06-30,24.652,24.752,24.647,24.742,1707,0
2016-07-01,24.951,25.15,24.911,24.921,7943,0
2016-07-05,24.901,24.901,24.757,24.862,1755,0
2016-07-06,24.344,24.344,24.139,24.246,2856,0
2016-07-07,24.495,24.682,24.363,24.393,5039,0
2016-07-08,24.832,24.832,24.632,24.662,6052,0
2016-07-11,24.976,25.13,24.917,25.12,11625,0
2016-07-12,25.409,25.808,25.409,25.8,1587,0
2016-07-13,25.848,26.082,25.838,25.917,7505,0
2016-07-14,26.226,26.395,26.226,26.395,2131,0
2016-07-15,26.642,26.694,26.583,26.583,1071,0
2016-07-18,26.794,26.884,26.734,26.784,2879,0
2016-07-19,26.565,26.844,26.555,26.844,1677,0
2016-07-20,26.983,26.983,26.869,26.869,103721,0
2016-07-21,26.878,26.893,26.724,26.893,69077,0
2016-07-22,26.874,27.063,26.836,27.063,3074,0
2016-07-25,27.242,27.262,27.132,27.262,6341,0
2016-07-26,27.332,27.332,27.25,27.284,1917,0
2016-07-27,27.491,27.68,27.212,27.431,8193,0
2016-07-28,27.152,27.181,26.953,26.953,2187,0
2016-07-29,27.204,27.351,27.172,27.182,4724,0
2016-08-01,27.501,27.78,27.451,27.571,1868,0
2016-08-02,27.302,27.302,27.133,27.133,1062,0
2016-08-03,26.933,27.012,26.644,26.874,3529,0
2016-08-04,26.834,26.834,26.595,26.714,2818,0
2016-08-05,26.724,27.202,26.724,27.202,926,0
2016-08-08,27.641,27.959,27.641,27.959,1313,0
2016-08-09,28.213,28.395,28.059,28.059,3934,0
2016-08-10,28.308,28.457,28.208,28.457,6711,0
2016-08-11,28.288,28.328,28.129,28.308,3204,0
2016-08-12,28.328,28.328,28.201,28.288,917,0
2016-08-15,28.655,28.826,28.487,28.776,6427,0
2016-08-16,29.125,29.882,28.777,29.882,2304,0
2016-08-17,28.706,28.706,27.631,27.798,11607,0
2016-08-18,27.81,27.88,27.733,27.88,963,0
2016-08-19,27.611,27.75,27.481,27.694,675,0
2016-08-22,27.172,27.491,27.172,27.491,3078,0
2016-08-23,27.76,27.761,27.641,27.71,5966,0
2016-08-24,27.74,28.079,27.69,28.009,7562,0
2016-08-25,28.079,28.129,28.079,28.129,1147,0
2016-08-26,28.076,28.328,27.541,27.541,1738,0
2016-08-29,27.909,28.547,27.909,28.547,6656,0
2016-08-30,28.736,28.736,28.545,28.686,2031,0
2016-08-31,28.38,28.607,28.38,28.557,1742,0
2016-09-01,28.597,28.876,28.597,28.876,568,0
2016-09-02,29.204,29.762,29.204,29.762,3323,0
2016-09-06,29.971,30.574,29.374,30.32,31428,0
2016-09-07,31.047,31.127,30.918,30.918,2859,0
2016-09-08,30.728,30.728,30.529,30.688,2163,0
2016-09-09,30.28,30.31,29.812,29.812,6707,0
2016-09-12,30.717,30.996,30.708,30.967,22499,0
2016-09-13,29.702,29.757,29.304,29.324,3984,0
2016-09-14,29.682,29.782,29.453,29.493,6594,0
2016-09-15,29.653,29.713,29.493,29.682,6331,0
2016-09-16,29.595,29.862,29.523,29.862,1275,0
2016-09-19,29.862,29.862,29.603,29.712,1425,0
2016-09-20,29.882,29.97,29.772,29.921,9903,0
2016-09-21,30.788,31.376,30.788,31.376,7355,0
2016-09-22,30.728,30.808,30.583,30.688,53109,0
2016-09-23,30.798,30.837,30.687,30.797,2155,0
2016-09-26,30.888,30.888,30.509,30.509,3358,0
2016-09-27,31.445,31.854,31.445,31.744,5951,0
2016-09-28,31.874,32.093,31.874,32.093,3171,0
2016-09-29,31.807,31.884,31.326,31.515,3867,0
2016-09-30,30.967,31.485,30.768,31.326,11697,0
2016-10-03,30.944,31.117,30.944,31.077,599,0
2016-10-04,31.236,31.236,30.768,31.127,17315,0
2016-10-05,30.898,31.107,30.814,30.977,2548,0
2016-10-06,30.918,30.918,30.538,30.918,2202,0
2016-10-07,30.609,30.808,30.419,30.549,6232,0
2016-10-10,30.957,31.465,30.957,31.117,3612,0
2016-10-11,31.157,31.555,31.117,31.117,5867,0
2016-10-12,31.027,31.027,30.868,30.927,1914,0
2016-10-13,30.439,30.439,30.061,30.3,3153,0
2016-10-14,30.396,30.549,30.396,30.509,1704,0
2016-10-17,30.419,30.788,30.419,30.738,2854,0
2016-10-18,31.714,31.933,31.455,31.475,7265,0
2016-10-19,33.348,33.667,33.318,33.567,4150,0
2016-10-20,33.338,33.338,32.999,33.049,2258,0
2016-10-21,33.049,33.398,33.049,33.388,4843,0
2016-10-24,33.637,33.816,33.328,33.507,4513,0
2016-10-25,33.921,33.925,33.648,33.796,4303,0
2016-10-26,32.949,33.019,32.7,32.86,3965,0
2016-10-27,32.949,32.949,32.531,32.531,1145,0
2016-10-28,32.471,32.71,32.342,32.71,4468,0
2016-10-31,32.601,32.88,32.601,32.88,1315,0
2016-11-01,32.518,32.518,31.993,31.993,5411,0
2016-11-02,32.099,32.099,31.973,31.973,463,0
2016-11-03,32.202,32.249,31.963,31.963,3148,0
2016-11-04,32.212,32.471,32.173,32.212,11922,0
2016-11-07,32.491,32.73,32.491,32.591,2641,0
2016-11-08,32.86,33.159,32.81,33.159,4567,0
2016-11-09,32.621,32.621,31.625,31.844,7769,0
2016-11-10,32.163,32.241,31.945,32.003,4999,0
2016-11-11,32.212,32.372,32.203,32.352,5440,0
2016-11-14,31.147,31.485,30.778,30.778,8818,0
2016-11-15,30.888,31.037,30.688,31.037,5568,0
2016-11-16,30.581,30.878,30.512,30.798,7102,0
2016-11-17,30.828,30.908,30.649,30.876,1565,0
2016-11-18,30.848,31.087,30.848,31.047,2923,0
2016-11-21,31.077,31.077,30.499,30.688,4728,0
2016-11-22,30.808,30.878,30.529,30.878,3009,0
2016-11-23,30.878,31.067,30.878,31.067,1816,0
2016-11-25,31.107,31.157,31.107,31.157,499,0
2016-11-28,30.909,31.346,30.909,31.206,11101,0
2016-11-29,30.947,31.176,30.878,31.167,5048,0
2016-11-30,30.649,30.878,30.649,30.788,7887,0
2016-12-01,31.475,31.93,31.475,31.884,5525,0
2016-12-02,31.814,31.873,31.549,31.832,3967,0
2016-12-05,31.744,31.834,31.605,31.834,5048,0
2016-12-06,32.005,32.222,31.924,32.222,4477,0
2016-12-07,32.222,32.621,32.222,32.611,51875,0
2016-12-08,33.487,33.975,33.4,33.975,6422,0
2016-12-09,33.517,33.517,33.119,33.238,7105,0
2016-12-12,33.607,33.916,33.607,33.826,3137,0
2016-12-13,33.248,33.348,32.989,33.079,143167,0
2016-12-14,32.94,33.049,32.382,32.402,13505,0
2016-12-15,32.979,33.268,32.92,33.268,4227,0
2016-12-16,33.535,33.776,33.358,33.776,3358,0
2016-12-19,33.936,33.936,33.567,33.567,12493,0
2016-12-20,33.308,33.504,33.279,33.418,4139,0
2016-12-21,33.647,33.776,33.507,33.647,1413,0
2016-12-22,33.268,35.719,33.04,35.559,11824,0
2016-12-23,35.858,35.858,33.487,33.816,5156,0
2016-12-27,33.298,33.756,33.129,33.627,9158,0
2016-12-28,32.332,32.87,32.124,32.87,17888,0
2016-12-29,32.62,32.87,32.232,32.541,7179,0
2016-12-30,33.647,33.647,31.874,31.874,8416,0
2017-01-03,31.644,32.222,31.633,32.222,7839,0
2017-01-04,31.914,32.013,31.704,31.884,7650,0
2017-01-05,31.167,31.306,31.072,31.306,8613,0
2017-01-06,30.997,31.296,30.997,31.285,4751,0
2017-01-09,30.798,31.057,30.798,31.057,4590,0
2017-01-10,30.918,31.874,30.918,31.874,9233,0
2017-01-11,31.924,32.173,31.864,32.173,2060,0
2017-01-12,32.043,32.561,32.043,32.561,2023,0
2017-01-13,32.561,32.561,32.123,32.372,3048,0
2017-01-17,32.9,33.527,32.9,33.368,6792,0
2017-01-18,33.258,33.547,33.049,33.547,19087,0
2017-01-19,33.258,33.258,32.9,33.109,2314,0
2017-01-20,33.218,33.218,33.137,33.218,4513,0
2017-01-23,32.947,33.218,32.88,33.218,2461,0
2017-01-24,33.009,33.069,32.78,33.069,1994,0
2017-01-25,33.155,33.218,33.149,33.218,4270,0
2017-01-26,33.218,33.706,33.218,33.418,4284,0
2017-01-27,33.598,33.826,33.328,33.826,4585,0
2017-01-30,33.281,33.281,33.109,33.199,1057,0
2017-01-31,33.965,34.055,33.667,34.035,5517,0
2017-02-01,34.214,34.742,34.214,34.683,3730,0
2017-02-02,34.826,35.121,34.603,35.121,5583,0
2017-02-03,34.922,36.436,34.812,35.39,14333,0
2017-02-06,34.563,35.22,34.563,35.211,2269,0
2017-02-07,35.499,35.599,35.201,35.22,6728,0
2017-02-08,34.404,35.679,34.404,35.629,7112,0
2017-02-09,35.001,36.346,35.001,36.246,3705,0
2017-02-10,35.673,35.878,35.569,35.569,2328,0
2017-02-13,35.868,36.027,35.833,35.878,2403,0
2017-02-14,35.878,36.525,35.878,36.525,6937,0
2017-02-15,36.466,36.466,36.037,36.336,2614,0
2017-02-16,35.46,35.46,35.195,35.38,2567,0
2017-02-17,35.458,35.987,35.39,35.669,3104,0
2017-02-21,35.898,36.057,35.853,36.057,1515,0
2017-02-22,35.519,35.738,35.499,35.738,1093,0
2017-02-23,35.469,36.605,35.469,36.077,9603,0
2017-02-24,35.987,36.137,35.748,36.137,2365,0
2017-02-27,37.681,37.681,35.499,35.499,5008,0
2017-02-28,35.43,35.43,34.942,35.29,2841,0
2017-03-01,35.213,35.619,35.213,35.619,2971,0
2017-03-02,35.27,35.997,35.27,35.987,3131,0
2017-03-03,34.683,35.32,34.653,35.31,3395,0
2017-03-06,34.424,34.563,34.345,34.563,1459,0
2017-03-07,35.135,35.639,35.135,35.639,3441,0
2017-03-08,35.669,35.669,35.3,35.422,1764,0
2017-03-09,34.717,34.892,34.712,34.892,2347,0
2017-03-10,35.252,35.689,35.141,35.689,3129,0
2017-03-13,36.017,36.555,36.017,36.456,9204,0
2017-03-14,35.865,36.466,35.818,36.406,7069,0
2017-03-15,35.968,38.149,35.898,36.635,20097,0
2017-03-16,36.167,36.386,36.167,36.306,8409,0
2017-03-17,36.804,36.844,36.705,36.844,2298,0
2017-03-20,37.043,37.183,36.754,37.103,4326,0
2017-03-21,36.595,36.864,36.246,36.485,3126,0
2017-03-22,35.719,35.719,35.45,35.639,3935,0
2017-03-23,35.868,35.898,35.579,35.679,1036,0
2017-03-24,36.097,36.097,35.858,35.858,845,0
2017-03-27,35.321,35.36,35.237,35.36,1782,0
2017-03-28,35.615,35.818,35.615,35.818,2335,0
2017-03-29,35.31,35.39,35.31,35.39,948,0
2017-03-30,35.098,35.36,35.098,35.36,1503,0
2017-03-31,35.02,35.02,35.02,35.02,423,0
2017-04-03,35.161,35.22,35.075,35.075,1213,0
2017-04-04,35.011,35.091,34.871,35.091,5887,0
2017-04-05,35.26,36.037,35.26,35.968,17891,0
2017-04-06,36.217,36.43,36.217,36.356,1657,0
2017-04-07,36.855,37.043,36.854,37.043,2242,0
2017-04-10,36.097,36.097,35.788,35.928,2334,0
2017-04-11,35.968,35.997,35.838,35.958,1354,0
2017-04-12,35.828,36.326,35.828,36.197,1881,0
2017-04-13,36.525,36.525,36.406,36.485,2904,0
2017-04-17,37.043,37.402,36.994,37.402,6078,0
2017-04-18,36.804,36.863,36.54,36.814,2856,0
2017-04-19,37.101,37.193,36.837,37.053,2055,0
2017-04-20,37.387,37.506,37.242,37.506,4203,0
2017-04-21,37.85,38.139,37.85,37.999,1360,0
2017-04-24,39.095,39.099,39.025,39.065,3398,0
2017-04-25,39.414,39.882,39.414,39.862,5254,0
2017-04-26,39.758,40.121,39.693,40.121,3753,0
2017-04-27,39.892,39.892,39.155,39.494,4114,0
2017-04-28,39.494,39.563,39.344,39.563,2644,0
2017-05-01,39.812,39.812,39.494,39.623,1928,0
2017-05-02,39.553,39.822,39.355,39.743,3155,0
2017-05-03,39.852,39.852,39.384,39.593,7349,0
2017-05-04,39.992,40.021,39.583,39.583,1212,0
2017-05-05,40.031,40.151,39.893,40.151,1755,0
2017-05-08,40.918,41.177,40.918,41.177,7820,0
2017-05-09,41.463,41.634,41.346,41.545,8080,0
2017-05-10,41.565,41.565,41.037,41.436,8960,0
2017-05-11,42.86,43.657,42.86,43.637,5420,0
2017-05-12,43.239,43.239,42.512,42.96,5202,0
2017-05-15,42.93,43.826,42.93,43.577,17612,0
2017-05-16,43.478,43.478,42.083,42.282,15983,0
2017-05-17,41.715,41.715,40.958,41.008,16839,0
2017-05-18,41.177,41.296,40.977,40.978,5251,0
2017-05-19,40.938,41.605,40.938,41.585,4510,0
2017-05-22,42.432,42.432,41.535,41.974,9548,0
2017-05-23,41.834,41.834,41.565,41.695,5987,0
2017-05-24,41.565,41.565,41.135,41.486,10404,0
2017-05-25,41.715,41.755,41.605,41.685,6817,0
2017-05-26,42.432,42.9,41.396,42.233,17149,0
2017-05-30,42.033,42.033,41.448,41.834,15558,0
2017-05-31,41.595,41.984,40.998,41.605,5338,0
2017-06-01,40.539,41.336,40.539,41.336,3452,0
2017-06-02,42.751,42.751,42.332,42.362,9105,0
2017-06-05,43.079,43.079,42.641,42.721,5040,0
2017-06-06,42.611,43.079,42.591,43.079,4917,0
2017-06-07,42.8,43.189,42.8,42.88,2208,0
2017-06-08,43.637,43.836,43.577,43.836,1958,0
2017-06-09,44.773,45.117,44.444,44.623,4964,0
2017-06-12,45.221,45.569,45.081,45.43,10378,0
2017-06-13,45.639,45.948,45.32,45.569,5254,0
2017-06-14,45.878,46.117,45.878,45.988,2403,0
2017-06-15,45.868,45.868,44.684,45.34,6610,0
2017-06-16,45.569,45.649,45.343,45.649,2542,0
2017-06-19,45.37,45.639,45.251,45.639,13475,0
2017-06-20,44.09,44.364,44.09,44.175,3792,0
2017-06-21,44.175,44.175,43.876,44.026,1991,0
2017-06-22,44.494,44.803,44.494,44.713,2195,0
2017-06-23,44.723,45.908,44.723,45.898,10453,0
2017-06-26,46.118,46.844,46.118,46.287,12504,0
2017-06-27,46.715,46.715,46.077,46.346,4524,0
2017-06-28,47.49,47.7732,46.76,47.6,6291,0
2017-06-29,48.19,48.7775,48.19,48.36,4634,0
2017-06-30,49,49,48.3334,48.6996,6803,0
2017-07-03,48.73,48.8,48.46,48.471,3934,0
2017-07-05,48.54,48.54,48.163,48.25,6589,0
2017-07-06,47.99,48.45,47.99,48.43,2618,0
2017-07-07,48.46,48.7043,48.46,48.7043,4843,0
2017-07-10,49.01,49.49,49.0016,49.48,6287,0
2017-07-11,49.28,49.32,48.81,48.82,6720,0
2017-07-12,49.34,49.34,48.5,48.98,6764,0
2017-07-13,48.6,49.2,48.5046,48.66,10521,0
2017-07-14,48.88,49.81,48.88,49.36,11572,0
2017-07-17,49.36,49.78,49.36,49.78,5170,0
2017-07-18,49.92,50.2,49.92,50.15,65938,0
2017-07-19,50.26,51.35,50.23,50.67,24838,0
2017-07-20,50.4,50.4,49.9,50.36,7870,0
2017-07-21,50.6361,50.72,50.34,50.42,6161,0
2017-07-24,51.67,51.7757,51.196,51.72,12638,0
2017-07-25,52.29,52.29,51.9,52.17,18950,0
2017-07-26,52.34,53.5,52.33,53.5,13715,0
2017-07-27,52.54,52.54,51.61,52.03,25024,0
2017-07-28,51.75,51.94,51.1,51.83,28964,0
2017-07-31,51.64,51.64,51.1103,51.26,23308,0
2017-08-01,51.74,52.04,51.6124,51.85,11356,0
2017-08-02,51.33,51.35,51.015,51.22,10071,0
2017-08-03,50.72,50.72,50.0771,50.64,12028,0
2017-08-04,50.64,50.88,50.58,50.82,3850,0
2017-08-07,50.65,50.78,50.5101,50.78,8054,0
2017-08-08,50.52,50.83,50.52,50.59,9240,0
2017-08-09,50.49,50.49,48.41,49.25,40799,0
2017-08-10,48.51,48.53,47.6401,47.8,31554,0
2017-08-11,47.8,48.3,47.8,48.22,16238,0
2017-08-14,48.1,49.17,48.1,49.16,7197,0
2017-08-15,49.49,49.87,49.16,49.86,29666,0
2017-08-16,49.04,49.09,48.32,48.96,10365,0
2017-08-17,48.79,49.16,48.62,48.62,36305,0
2017-08-18,48.2,48.56,48.2,48.29,17702,0
2017-08-21,48.08,48.9,48.08,48.73,12004,0
2017-08-22,49.09,49.39,48.81,49.22,3071,0
2017-08-23,48.57,49.39,48.57,49.03,5642,0
2017-08-24,49.61,49.72,49.45,49.47,3217,0
2017-08-25,50.24,50.9518,50.24,50.9,11879,0
2017-08-28,50.71,51.07,50.5,50.5,9790,0
2017-08-29,50.19,50.25,49.41,50.25,7872,0
2017-08-30,49.94,50.25,49.94,50.08,8655,0
2017-08-31,50.07,50.07,49.35,49.37,12716,0
2017-09-01,49.24,49.68,49.24,49.53,15488,0
2017-09-05,45.8,46.605,40.94,44.49,32621,0
2017-09-06,45.28,45.29,44.82,44.85,22551,0
2017-09-07,46.05,46.203,45.47,45.71,25715,0
2017-09-08,44.95,44.9938,44.6,44.83,18146,0
2017-09-11,45.09,46.25,45.09,45.76,12599,0
2017-09-12,45.54,46.013,45.54,45.81,11129,0
2017-09-13,45.75,45.75,45.3,45.33,7197,0
2017-09-14,44.97,45.5,44.97,45.42,10757,0
2017-09-15,45.78,46.4016,45.78,45.88,9167,0
2017-09-18,46.52,47.22,46.52,46.95,12062,0
2017-09-19,47.03,47.4,46.93,47.4,38479,0
2017-09-20,47.38,47.55,47.1,47.55,18325,0
2017-09-21,47.26,47.36,47.08,47.09,5632,0
2017-09-22,47.5,48,47.5,47.83,8854,0
2017-09-25,46.1,46.34,45.53,46.15,16583,0
2017-09-26,45.76,46.39,45.69,46.33,15293,0
2017-09-27,46.38,46.79,46.2771,46.5,11271,0
2017-09-28,46.23,46.59,46.16,46.19,6220,0
2017-09-29,46.27,46.62,46.27,46.62,6990,0
2017-10-02,46.48,46.73,46.28,46.3,16255,0
2017-10-03,46.34,46.8599,46.34,46.83,18607,0
2017-10-04,46.87,47.04,46.074,46.5,12772,0
2017-10-05,47.175,47.55,47.161,47.33,11769,0
2017-10-06,47.5,47.5,46.892,47.19,4545,0
2017-10-09,47.08,47.23,47.02,47.14,6639,0
2017-10-10,47.3445,47.76,47.3445,47.76,24333,0
2017-10-11,47.85,47.85,46.37,46.85,11779,0
2017-10-12,47.25,47.49,47.23,47.48,4871,0
2017-10-13,46.79,46.79,46.15,46.2,8417,0
2017-10-16,46.3,46.68,45.89,46.24,35177,0
2017-10-17,46.44,46.44,45.323,45.56,19074,0
2017-10-18,45.5,45.5,44.7965,45.17,56756,0
2017-10-19,44.84,46.22,44.82,46.22,6798,0
2017-10-20,46.575,46.575,46.097,46.4,6521,0
2017-10-23,46.11,46.11,45.06,45.1,10552,0
2017-10-24,45.94,46.33,45.94,46.25,9367,0
2017-10-25,46.18,46.75,46.16,46.61,8241,0
2017-10-26,46.6,47.48,46.47,47.48,5746,0
2017-10-27,46.7,46.7,45.4,45.68,9840,0
2017-10-30,45.03,45.11,44.63,44.9,8176,0
2017-10-31,44.24,44.24,43.66,43.9,6047,0
2017-11-01,43.9,44.78,43.9,44.48,10539,0
2017-11-02,44.2,44.2,43.7,43.97,4543,0
2017-11-03,43.64,44.15,43.64,44.15,3408,0
2017-11-06,42.91,42.97,42.6928,42.95,12200,0
2017-11-07,42.21,42.22,41.17,41.6,9806,0
2017-11-08,41.6,42.15,41.6,41.69,9565,0
2017-11-09,42.12,42.12,41.54,42.01,3759,0
2017-11-10,41.77,41.77,41.33,41.58,6256,0
