Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.088,30.087,29.088,30.079,3538,0
2005-02-28,29.849,30.079,29.849,30.069,3991,0
2005-03-01,29.893,30.079,29.849,29.858,1442,0
2005-03-02,29.858,30.087,29.858,30.087,746,0
2005-03-03,30.087,30.327,29.982,30.009,9358,0
2005-03-04,29.928,30.254,29.893,29.928,6746,0
2005-03-07,29.893,29.893,29.893,29.893,496,0
2005-03-08,29.893,29.893,29.893,29.893,3656,0
2005-03-09,29.893,30.009,29.893,30.009,2615,0
2005-03-11,30.254,30.254,30.051,30.051,1466,0
2005-03-14,30.087,30.087,29.928,29.928,4689,0
2005-03-15,30.29,30.29,29.893,29.946,2196,0
2005-03-16,29.893,30.087,29.893,30.069,1442,0
2005-03-17,30.087,30.087,30.087,30.087,874,0
2005-03-18,30.087,30.087,30.087,30.087,1256,0
2005-03-21,30.087,30.087,29.893,29.893,3538,0
2005-03-22,30.009,30.009,30.009,30.009,418,0
2005-03-23,29.972,29.972,29.972,29.972,1246,0
2005-03-24,29.972,29.972,29.849,29.849,4640,0
2005-03-28,29.893,29.893,29.724,29.724,3422,0
2005-03-29,29.707,29.731,29.707,29.731,746,0
2005-03-30,29.707,29.769,29.707,29.707,1996,0
2005-03-31,29.69,29.69,29.493,29.493,1953,0
2005-04-01,29.484,29.484,29.484,29.484,132,0
2005-04-04,29.298,29.336,29.298,29.326,2119,0
2005-04-05,29.336,29.336,29.326,29.326,1033,0
2005-04-06,29.38,29.484,29.29,29.29,7924,0
2005-04-07,29.326,29.584,29.326,29.336,1523,0
2005-04-13,29.326,29.326,29.326,29.326,448,0
2005-04-14,29.29,29.29,28.69,28.718,3552,0
2005-04-15,29.69,29.69,27.885,28.017,9493,0
2005-04-18,31.39,31.39,29.151,29.151,4010,0
2005-04-19,31.177,31.177,28.645,29.034,4750,0
2005-04-20,28.645,29.034,28.645,29.034,3704,0
2005-04-21,28.939,29.042,28.431,28.583,5696,0
2005-04-22,28.478,28.478,28.312,28.312,7597,0
2005-04-25,28.542,28.645,28.229,28.229,2581,0
2005-04-26,28.219,28.645,28.219,28.626,3561,0
2005-04-27,28.591,28.591,28.256,28.256,2753,0
2005-04-28,28.219,28.497,28.219,28.264,356,0
2005-04-29,28.219,28.478,27.885,27.885,4264,0
2005-05-02,27.805,27.805,27.382,27.397,1484,0
2005-05-03,27.585,27.585,27.169,27.169,1683,0
2005-05-04,29.477,29.477,26.753,26.966,3692,0
2005-05-05,27.938,27.938,27.169,27.212,5467,0
2005-05-06,28.645,28.645,27.212,27.938,2459,0
2005-05-09,29.484,29.484,27.169,27.212,4785,0
2005-05-10,28.009,28.009,27.716,27.716,474,0
2005-05-11,28.149,28.149,27.805,27.894,2068,0
2005-05-12,27.761,28.09,27.761,28.09,694,0
2005-05-13,29.911,29.911,27.647,27.647,9391,0
2005-05-16,27.299,27.496,26.966,26.966,6637,0
2005-05-17,27.257,27.453,26.966,27.406,2369,0
2005-05-18,28.168,28.203,27.248,27.592,2109,0
2005-05-19,27.317,27.317,27.212,27.212,1254,0
2005-05-20,27.496,27.496,27.496,27.496,593,0
2005-05-23,27.212,27.592,25.947,26.974,16714,0
2005-05-24,28.168,28.168,26.966,27.001,1565,0
2005-05-25,27.044,27.044,27.001,27.001,674,0
2005-05-26,26.966,27.487,26.966,27.487,641,0
2005-05-27,27.001,27.382,26.966,26.966,4778,0
2005-05-31,26.966,26.966,26.753,26.753,1406,0
2005-06-01,26.966,27.443,26.753,27.443,1307,0
2005-06-02,27.195,27.382,27.195,27.382,516,0
2005-06-03,27.382,27.592,27.382,27.592,2251,0
2005-06-07,27.69,27.69,27.39,27.592,3319,0
2005-06-08,27.39,28.017,27.39,28.017,2228,0
2005-06-09,28.017,28.024,28.017,28.017,3833,0
2005-06-10,27.805,27.805,27.805,27.805,223,0
2005-06-13,28.203,28.219,27.805,27.805,2327,0
2005-06-14,27.592,27.805,27.592,27.805,356,0
2005-06-15,27.92,27.92,27.496,27.496,593,0
2005-06-16,28.024,28.024,27.592,27.62,1661,0
2005-06-17,27.84,28.033,27.592,27.592,5471,0
2005-06-20,27.761,27.805,27.39,27.805,875,0
2005-06-21,27.39,28.017,26.983,28.017,5522,0
2005-06-22,27.187,28.017,27.187,27.592,1537,0
2005-06-23,28.017,28.017,27.169,27.169,1949,0
2005-06-24,27.169,27.382,26.966,27.382,2241,0
2005-06-27,26.966,27.203,26.966,27.169,1939,0
2005-06-28,27.044,27.221,27.044,27.221,1187,0
2005-06-29,27.221,27.592,27.221,27.382,1354,0
2005-06-30,27.374,27.374,27.221,27.221,1942,0
2005-07-05,27.382,27.382,27.161,27.212,1551,0
2005-07-06,26.966,27.903,26.966,27.257,5271,0
2005-07-08,27.567,27.716,27.169,27.169,3040,0
2005-07-11,27.382,27.382,27.374,27.382,830,0
2005-07-12,27.044,27.169,27.044,27.169,237,0
2005-07-13,27.567,27.567,27.026,27.275,2636,0
2005-07-14,27.299,27.299,27.299,27.299,593,0
2005-07-15,27.382,27.592,27.382,27.567,2408,0
2005-07-18,27.592,28.009,27.592,27.973,4794,0
2005-07-19,27.867,28.017,27.397,27.813,7912,0
2005-07-20,28.017,28.017,27.647,28.017,4328,0
2005-07-21,28.017,28.017,28.017,28.017,319,0
2005-07-22,28.017,28.017,27.716,28.017,21246,0
2005-07-25,28.017,28.017,27.68,27.69,2239,0
2005-07-26,27.709,27.813,27.709,27.813,580,0
2005-07-28,28.219,28.219,28.219,28.219,115,0
2005-07-29,28.219,28.431,28.219,28.219,5992,0
2005-08-01,28.389,28.389,28.219,28.219,1307,0
2005-08-02,28.219,28.645,28.219,28.645,5145,0
2005-08-03,28.645,29.484,28.645,29.484,9787,0
2005-08-04,29.557,29.911,29.557,29.697,2778,0
2005-08-05,29.484,30.212,29.484,29.741,3084,0
2005-08-08,29.741,29.741,29.741,29.741,2211,0
2005-08-09,29.741,29.823,29.741,29.823,4102,0
2005-08-10,29.741,29.911,29.741,29.823,1808,0
2005-08-11,29.788,30.123,29.788,30.123,1544,0
2005-08-12,30.327,30.327,30.327,30.327,1099,0
2005-08-15,30.079,30.079,30.079,30.079,593,0
2005-08-16,29.398,29.788,29.398,29.788,2087,0
2005-08-17,29.697,29.741,29.697,29.741,1274,0
2005-08-18,29.484,29.493,29.484,29.493,1092,0
2005-08-22,29.484,29.788,29.088,29.484,6080,0
2005-08-24,29.788,29.788,29.575,29.575,1229,0
2005-08-26,29.779,29.779,29.779,29.779,176,0
2005-08-29,29.493,29.493,29.493,29.493,719,0
2005-08-30,29.484,29.493,29.273,29.273,2316,0
2005-08-31,29.07,29.07,28.771,28.771,714,0
2005-09-01,28.771,28.771,28.771,28.771,952,0
2005-09-02,28.771,29.07,28.771,28.771,3085,0
2005-09-06,28.771,28.771,28.771,28.771,115,0
2005-09-07,28.449,28.468,28.264,28.293,7202,0
2005-09-08,28.497,28.497,28.264,28.352,3191,0
2005-09-09,28.515,28.515,28.515,28.515,1544,0
2005-09-12,28.626,28.626,28.626,28.626,115,0
2005-09-13,28.237,28.497,28.237,28.497,951,0
2005-09-14,28.645,28.645,28.237,28.312,714,0
2005-09-15,28.352,28.352,28.352,28.352,3644,0
2005-09-16,28.389,28.389,28.389,28.389,115,0
2005-09-19,28.398,28.398,28.398,28.398,1661,0
2005-09-20,28.645,28.645,28.398,28.505,6918,0
2005-09-21,28.398,28.601,28.398,28.601,536,0
2005-09-22,28.431,28.431,28.398,28.431,15681,0
2005-09-23,28.414,28.468,28.398,28.398,393,0
2005-09-26,28.591,28.609,28.406,28.406,9855,0
2005-09-27,28.542,28.609,28.431,28.583,1555,0
2005-09-28,28.431,28.626,28.431,28.523,8659,0
2005-09-29,28.515,29.07,28.423,28.737,12726,0
2005-09-30,28.737,28.737,28.389,28.449,3750,0
2005-10-03,28.449,28.557,28.449,28.557,474,0
2005-10-04,28.468,28.468,28.449,28.449,328,0
2005-10-05,28.398,28.459,28.398,28.398,2790,0
2005-10-06,28.468,28.523,28.431,28.431,8255,0
2005-10-10,28.645,28.645,28.431,28.431,2962,0
2005-10-11,28.478,28.478,28.406,28.406,393,0
2005-10-12,28.389,28.414,28.389,28.414,1727,0
2005-10-13,28.389,28.478,28.389,28.478,1602,0
2005-10-14,28.406,28.662,28.398,28.662,4140,0
2005-10-17,28.515,28.515,28.431,28.431,1508,0
2005-10-18,28.635,28.645,28.423,28.645,2356,0
2005-10-19,28.389,28.902,28.389,28.902,723,0
2005-10-20,28.389,28.902,28.389,28.468,1662,0
2005-10-21,28.398,28.737,28.398,28.557,356,0
2005-10-24,28.557,28.999,28.389,28.389,2679,0
2005-10-25,28.966,28.966,28.966,28.966,115,0
2005-10-26,28.237,28.902,28.237,28.352,3588,0
2005-10-31,28.423,28.423,28.423,28.423,356,0
2005-11-01,28.312,28.312,28.312,28.312,838,0
2005-11-02,28.591,28.601,28.389,28.389,754,0
2005-11-03,28.601,28.601,28.398,28.398,384,0
2005-11-04,28.601,28.601,28.219,28.219,1392,0
2005-11-07,28.329,28.329,28.329,28.329,2849,0
2005-11-08,28.329,28.336,28.329,28.336,584,0
2005-11-09,28.321,28.329,28.312,28.329,830,0
2005-11-10,28.352,28.389,28.312,28.389,5220,0
2005-11-11,28.431,28.574,28.431,28.431,1411,0
2005-11-16,28.362,28.523,28.312,28.312,2496,0
2005-11-18,28.352,28.352,28.219,28.352,3036,0
2005-11-21,28.352,28.362,28.352,28.352,1059,0
2005-11-22,28.431,28.431,28.431,28.431,3903,0
2005-11-23,28.431,28.635,28.381,28.635,1917,0
2005-11-25,28.645,28.645,28.645,28.645,2274,0
2005-11-28,28.229,28.229,28.229,28.229,136,0
2005-11-29,28.352,28.352,28.219,28.219,3413,0
2005-11-30,28.264,28.312,28.264,28.274,923,0
2005-12-01,28.312,28.478,28.312,28.344,2095,0
2005-12-05,28.478,28.478,28.312,28.312,1682,0
2005-12-06,28.423,28.505,28.312,28.505,4974,0
2005-12-08,28.362,28.362,28.329,28.329,237,0
2005-12-09,28.264,28.423,28.264,28.414,4984,0
2005-12-13,28.414,28.635,28.389,28.523,1187,0
2005-12-14,28.635,28.645,28.398,28.398,5983,0
2005-12-15,28.389,28.478,28.389,28.478,2298,0
2005-12-16,28.478,28.645,28.389,28.389,5935,0
2005-12-19,28.645,28.645,28.389,28.431,2326,0
2005-12-20,28.645,28.645,28.431,28.449,2333,0
2005-12-21,28.857,28.857,28.662,28.662,4572,0
2005-12-22,28.431,28.737,28.431,28.737,1824,0
2005-12-23,28.542,28.787,28.515,28.574,3212,0
2005-12-27,28.574,28.574,28.574,28.574,429,0
2005-12-28,28.574,28.812,28.574,28.645,6092,0
2005-12-29,28.398,28.398,28.398,28.398,434,0
2005-12-30,28.505,28.626,28.505,28.626,722,0
2006-01-03,28.645,28.737,28.497,28.737,8908,0
2006-01-04,28.497,28.645,28.497,28.645,4633,0
2006-01-05,28.771,28.838,28.645,28.671,29673,0
2006-01-06,28.653,28.727,28.565,28.565,11822,0
2006-01-09,28.557,28.857,28.557,28.645,19660,0
2006-01-10,28.645,28.645,28.533,28.645,2456,0
2006-01-11,28.542,28.542,28.533,28.542,1399,0
2006-01-12,28.533,28.857,28.505,28.857,2867,0
2006-01-13,28.583,28.583,28.549,28.549,828,0
2006-01-17,28.312,28.645,28.312,28.645,1960,0
2006-01-18,28.645,28.645,28.312,28.312,2173,0
2006-01-19,28.838,29.07,28.746,29.07,5259,0
2006-01-20,29.273,29.484,29.256,29.484,6511,0
2006-01-23,29.484,29.796,29.484,29.484,3627,0
2006-01-24,29.575,30.001,29.575,30.001,525,0
2006-01-25,29.919,30.654,29.911,30.503,9112,0
2006-01-26,30.671,30.671,29.972,30.327,4228,0
2006-01-27,30.158,30.327,30.158,30.158,5265,0
2006-01-30,30.123,30.123,29.928,29.928,237,0
2006-01-31,30.123,30.123,29.911,29.911,10206,0
2006-02-01,29.911,29.955,29.911,29.955,1324,0
2006-02-02,29.911,29.911,29.911,29.911,8931,0
2006-02-03,29.911,30.087,29.716,29.716,946,0
2006-02-06,30.327,30.327,30.042,30.327,8090,0
2006-02-07,30.087,30.327,30.087,30.327,5704,0
2006-02-08,30.327,30.327,30.087,30.132,3347,0
2006-02-10,30.318,30.752,30.168,30.168,6175,0
2006-02-13,30.327,30.327,30.327,30.327,3110,0
2006-02-14,30.327,30.847,30.327,30.752,5580,0
2006-02-15,30.752,30.839,30.68,30.68,3894,0
2006-02-16,30.68,30.68,30.68,30.68,115,0
2006-02-17,30.354,31.042,30.354,30.371,2959,0
2006-02-21,30.503,30.503,30.042,30.416,3118,0
2006-02-22,30.54,30.54,30.431,30.431,1073,0
2006-02-23,30.982,30.982,30.982,30.982,349,0
2006-02-24,30.566,30.566,30.566,30.566,196,0
2006-02-27,30.76,30.76,30.583,30.76,1187,0
2006-02-28,30.76,31.177,30.205,31.177,1508,0
2006-03-01,31.096,31.096,30.752,30.946,2024,0
2006-03-02,31.177,31.177,30.778,30.813,3037,0
2006-03-03,30.794,30.963,30.794,30.92,4155,0
2006-03-06,30.92,30.92,30.752,30.92,3147,0
2006-03-07,30.92,30.92,30.794,30.92,3394,0
2006-03-08,30.92,30.92,30.752,30.752,4267,0
2006-03-09,30.724,30.76,30.54,30.54,3833,0
2006-03-10,30.54,30.601,30.54,30.54,1777,0
2006-03-13,31.168,31.177,30.54,31.123,2614,0
2006-03-14,30.671,30.671,30.54,30.54,2602,0
2006-03-15,30.54,30.662,30.327,30.371,9334,0
2006-03-16,30.371,30.54,30.327,30.371,3830,0
2006-03-17,30.371,30.459,30.327,30.459,2877,0
2006-03-20,30.205,30.54,30.205,30.54,11942,0
2006-03-21,30.734,30.734,30.459,30.54,4863,0
2006-03-22,30.459,30.715,30.459,30.715,6176,0
2006-03-23,30.566,30.715,30.371,30.715,3684,0
2006-03-24,30.503,30.752,30.416,30.503,4756,0
2006-03-27,30.752,30.752,30.574,30.671,1298,0
2006-03-28,30.583,30.715,30.583,30.715,1209,0
2006-03-29,30.752,30.76,30.752,30.752,3777,0
2006-03-31,30.583,30.743,30.459,30.743,1544,0
2006-04-03,30.752,30.752,30.583,30.583,973,0
2006-04-04,30.583,30.734,30.583,30.601,857,0
2006-04-06,30.503,30.54,30.503,30.54,967,0
2006-04-07,30.627,30.627,30.627,30.627,554,0
2006-04-10,30.592,30.592,30.512,30.583,2222,0
2006-04-11,30.752,30.946,30.752,30.946,283,0
2006-04-12,30.963,30.963,30.583,30.583,1898,0
2006-04-13,30.54,30.627,30.54,30.627,1898,0
2006-04-17,30.752,30.76,30.627,30.76,14041,0
2006-04-18,30.752,30.963,30.549,30.963,3460,0
2006-04-19,30.963,31.035,30.627,30.706,6621,0
2006-04-20,30.963,30.99,30.54,30.865,10373,0
2006-04-21,31.185,31.185,30.522,30.787,5341,0
2006-04-24,30.874,30.874,30.477,30.493,8217,0
2006-04-25,30.363,30.522,30.363,30.477,2487,0
2006-04-26,30.431,30.431,30.363,30.363,6121,0
2006-04-27,30.431,30.522,30.389,30.522,6084,0
2006-04-28,30.431,30.431,30.327,30.431,1830,0
2006-05-01,30.416,30.566,30.416,30.522,793,0
2006-05-02,30.416,30.44,30.168,30.168,4222,0
2006-05-03,30.227,30.3,30.079,30.168,31043,0
2006-05-04,29.902,29.964,29.426,29.964,4812,0
2006-05-05,29.451,29.814,29.451,29.75,3365,0
2006-05-08,29.68,29.68,29.372,29.372,2162,0
2006-05-09,29.372,29.372,29.281,29.308,2878,0
2006-05-10,29.239,29.239,29.239,29.239,2113,0
2006-05-11,29.263,29.29,29.263,29.29,999,0
2006-05-12,29.195,29.195,29.151,29.195,4509,0
2006-05-15,29.195,29.991,29.106,29.538,7313,0
2006-05-16,29.638,30.079,29.493,29.638,2500,0
2006-05-17,29.113,29.113,28.754,29.025,14968,0
2006-05-18,28.838,28.875,28.754,28.754,7495,0
2006-05-19,28.533,28.857,28.533,28.754,10666,0
2006-05-22,28.754,28.754,28.609,28.609,1813,0
2006-05-23,28.737,28.737,28.617,28.737,9553,0
2006-05-24,28.737,28.737,28.626,28.653,1401,0
2006-05-25,28.653,28.653,28.533,28.653,9303,0
2006-05-26,28.653,28.653,28.653,28.653,262,0
2006-05-30,28.653,28.973,28.533,28.795,16732,0
2006-05-31,28.709,29.06,28.709,29.06,6703,0
2006-06-01,29.06,29.06,28.821,29.06,2418,0
2006-06-02,29.195,29.195,29.106,29.106,2160,0
2006-06-05,28.893,29.079,28.795,28.884,4522,0
2006-06-06,28.973,28.973,28.973,28.973,2374,0
2006-06-07,28.754,28.973,28.754,28.754,2625,0
2006-06-08,28.821,28.911,28.821,28.911,6329,0
2006-06-09,28.973,29.592,28.973,29.372,5554,0
2006-06-12,28.787,29.638,28.787,29.493,1370,0
2006-06-13,29.079,29.638,29.079,29.426,6477,0
2006-06-14,29.308,29.308,29.308,29.308,103,0
2006-06-15,29.408,29.408,29.256,29.256,978,0
2006-06-16,29.205,29.417,29.195,29.417,6275,0
2006-06-19,29.195,29.195,29.195,29.195,593,0
2006-06-20,29.389,29.417,29.106,29.298,5172,0
2006-06-21,29.221,29.417,29.205,29.221,1625,0
2006-06-22,29.326,29.326,29.195,29.23,6727,0
2006-06-23,29.23,29.23,29.23,29.23,506,0
2006-06-26,29.529,29.529,29.195,29.195,4825,0
2006-06-27,29.07,29.326,29.07,29.326,2154,0
2006-06-28,29.195,29.195,29.195,29.195,3336,0
2006-06-29,29.195,29.326,29.195,29.29,5153,0
2006-06-30,29.247,29.247,29.239,29.239,1583,0
2006-07-05,29.106,29.106,29.06,29.06,42556,0
2006-07-06,29.417,29.417,29.326,29.326,11784,0
2006-07-07,29.239,29.239,29.195,29.195,2628,0
2006-07-10,29.195,29.239,29.195,29.239,2038,0
2006-07-11,29.195,29.23,29.195,29.23,11869,0
2006-07-12,29.195,29.273,29.195,29.273,1023,0
2006-07-13,29.326,29.408,29.326,29.372,1809,0
2006-07-14,29.221,29.221,28.398,28.487,31512,0
2006-07-17,28.487,28.487,27.875,27.875,13614,0
2006-07-18,27.885,27.911,27.885,27.911,3077,0
2006-07-19,27.911,28.505,27.911,28.264,3370,0
2006-07-20,28.131,28.389,28.131,28.389,1859,0
2006-07-21,28.264,28.312,27.425,28.107,11469,0
2006-07-24,28.098,28.098,27.867,27.867,9965,0
2006-07-25,27.654,27.673,27.425,27.443,11312,0
2006-07-26,27.726,27.726,27.425,27.425,2827,0
2006-07-27,27.859,27.859,27.61,27.62,4702,0
2006-07-28,27.663,28.178,27.663,27.735,1451,0
2006-07-31,27.434,28.264,27.434,27.903,3018,0
2006-08-01,27.601,28.237,27.601,27.867,2159,0
2006-08-02,27.867,27.867,27.601,27.601,7230,0
2006-08-03,27.425,27.425,26.956,27.239,29035,0
2006-08-04,27.248,27.248,27.239,27.239,349,0
2006-08-07,27.699,27.699,26.983,27.161,1551,0
2006-08-09,27.248,27.267,27.248,27.267,1078,0
2006-08-10,27.248,27.248,27.248,27.248,1388,0
2006-08-11,27.425,27.592,27.425,27.592,1584,0
2006-08-14,27.647,27.647,27.133,27.133,1295,0
2006-08-15,27.071,27.39,26.983,27.39,2237,0
2006-08-17,27.001,27.425,26.541,27.425,6576,0
2006-08-21,27.081,27.203,26.983,26.983,10583,0
2006-08-23,27.39,27.39,27.161,27.161,2034,0
2006-08-24,27.345,27.425,27.308,27.425,4554,0
2006-08-25,27.114,27.195,27.114,27.177,2168,0
2006-08-28,27.336,27.336,27.071,27.071,5209,0
2006-08-29,27.203,27.62,27.071,27.425,62087,0
2006-08-30,27.425,27.443,27.425,27.425,1636,0
2006-08-31,27.805,27.805,27.425,27.425,10253,0
2006-09-01,27.434,27.434,27.425,27.425,232,0
2006-09-05,27.382,27.382,27.203,27.203,5497,0
2006-09-06,27.336,27.39,27.336,27.39,449,0
2006-09-07,27.29,27.425,27.29,27.382,20169,0
2006-09-08,27.336,27.336,27.299,27.299,2190,0
2006-09-11,27.416,27.512,27.29,27.512,1660,0
2006-09-12,27.355,27.585,27.336,27.585,786,0
2006-09-13,27.592,27.592,27.592,27.592,277,0
2006-09-14,27.585,27.585,27.425,27.425,890,0
2006-09-15,27.425,27.557,27.299,27.557,2831,0
2006-09-18,27.443,27.788,27.443,27.788,13654,0
2006-09-19,27.938,28.09,27.938,28.09,2722,0
2006-09-20,28.09,28.09,28.09,28.09,682,0
2006-09-21,27.875,27.875,27.867,27.867,559,0
2006-09-22,28.09,28.09,27.709,27.726,1544,0
2006-09-25,27.726,28.09,27.726,27.867,3023,0
2006-09-26,27.867,27.867,27.647,27.867,13425,0
2006-09-27,27.867,27.867,27.867,27.867,535,0
2006-09-29,28.09,28.09,27.867,27.911,37110,0
2006-10-02,27.867,28.09,27.867,28.09,1908,0
2006-10-03,28.09,28.336,28.09,28.312,2618,0
2006-10-04,28.312,28.478,28.312,28.362,23962,0
2006-10-05,28.983,28.983,28.312,28.497,32786,0
2006-10-06,28.533,28.533,28.497,28.497,5201,0
2006-10-09,28.848,28.848,28.848,28.848,177,0
2006-10-10,28.973,28.973,28.718,28.754,1468,0
2006-10-11,28.838,28.966,28.761,28.838,1187,0
2006-10-12,28.838,28.838,28.523,28.523,470,0
2006-10-16,28.533,28.533,28.533,28.533,2344,0
2006-10-17,28.487,28.487,28.487,28.487,559,0
2006-10-18,28.487,28.754,28.487,28.754,3956,0
2006-10-19,28.626,28.939,28.626,28.838,5727,0
2006-10-20,28.838,28.911,28.838,28.911,2659,0
2006-10-23,28.973,28.973,28.838,28.838,8572,0
2006-10-24,28.787,28.795,28.754,28.754,54034,0
2006-10-26,28.795,28.848,28.754,28.754,15529,0
2006-10-27,28.533,28.761,28.533,28.662,20263,0
2006-10-30,28.795,28.812,28.617,28.635,37131,0
2006-10-31,28.727,29.151,28.727,29.034,48714,0
2006-11-01,29.034,29.034,29.017,29.017,1761,0
2006-11-02,29.106,29.106,29.106,29.106,682,0
2006-11-03,28.973,29.308,28.973,29.159,20483,0
2006-11-06,29.151,29.326,29.151,29.326,2012,0
2006-11-07,29.326,29.326,29.106,29.132,6680,0
2006-11-08,29.113,29.113,29.113,29.113,103,0
2006-11-09,28.983,28.983,28.983,28.983,1357,0
2006-11-13,28.957,28.957,28.838,28.838,1529,0
2006-11-15,29.195,29.538,29.195,29.298,9242,0
2006-11-16,29.195,29.858,29.186,29.638,27679,0
2006-11-17,29.547,29.638,29.547,29.629,6193,0
2006-11-20,29.629,29.858,29.629,29.858,8578,0
2006-11-21,29.814,30.061,29.68,30.061,4493,0
2006-11-22,30.079,30.105,29.972,30.105,72112,0
2006-11-24,30.212,30.212,30.212,30.212,324,0
2006-11-27,30.149,30.168,30.097,30.097,559,0
2006-11-28,30.123,30.132,29.866,29.866,6859,0
2006-11-29,29.902,29.946,29.902,29.946,1368,0
2006-11-30,29.991,30.033,29.991,30.033,909,0
2006-12-01,29.991,29.991,29.946,29.946,930,0
2006-12-04,29.946,30.079,29.946,30.079,13925,0
2006-12-05,29.858,30.033,29.858,29.919,7322,0
2006-12-06,29.866,30.158,29.866,30.079,12832,0
2006-12-07,30.079,30.079,30.079,30.079,4598,0
2006-12-08,30.246,30.503,30.079,30.079,1923,0
2006-12-11,30.069,30.493,30.069,30.29,31609,0
2006-12-12,30.3,30.503,30.212,30.308,5102,0
2006-12-13,30.344,30.344,30.327,30.337,2260,0
2006-12-14,30.344,30.724,30.344,30.522,3155,0
2006-12-15,30.734,31.511,30.734,31.185,8421,0
2006-12-18,31.466,32.069,31.466,32.069,20560,0
2006-12-19,31.849,32.076,31.849,31.849,10194,0
2006-12-20,31.849,31.981,31.841,31.849,4781,0
2006-12-21,31.849,31.919,31.849,31.919,2487,0
2006-12-22,32.275,32.511,31.971,32.069,13261,0
2006-12-26,32.069,32.069,31.989,32.069,32356,0
2006-12-27,32.211,32.369,32.174,32.183,7311,0
2006-12-28,32.086,32.174,31.981,32.174,3308,0
2006-12-29,31.981,31.981,31.892,31.892,4069,0
2007-01-03,31.849,31.919,31.849,31.892,3575,0
2007-01-04,32.183,32.183,32.027,32.113,7568,0
2007-01-08,32.113,32.113,32.113,32.113,2148,0
2007-01-09,32.113,32.275,32.113,32.275,1910,0
2007-01-10,32.027,32.027,32.027,32.027,252,0
2007-01-11,32.113,32.113,32.113,32.113,103,0
2007-01-12,32.113,32.113,32.113,32.113,405,0
2007-01-16,31.953,32.076,31.953,32.069,3210,0
2007-01-17,31.873,31.953,31.873,31.935,2124,0
2007-01-18,31.943,32.069,31.935,32.069,24169,0
2007-01-19,32.069,32.46,32.069,32.315,2600,0
2007-01-22,32.174,32.174,32.086,32.086,3504,0
2007-01-23,32.283,32.546,32.211,32.546,20944,0
2007-01-24,32.724,32.732,32.009,32.732,15697,0
2007-01-25,32.775,33.068,32.775,32.952,111270,0
2007-01-26,32.866,32.866,32.732,32.821,6102,0
2007-01-29,32.911,33.396,32.911,33.29,157115,0
2007-01-30,33.006,33.502,33.006,33.414,4043,0
2007-01-31,33.414,33.51,33.353,33.353,6800,0
2007-02-01,33.502,33.51,33.353,33.353,5063,0
2007-02-02,33.282,33.485,33.263,33.396,3915,0
2007-02-05,33.396,34.015,33.396,33.769,122432,0
2007-02-06,33.423,33.839,33.423,33.839,10078,0
2007-02-07,33.627,33.875,33.627,33.839,28885,0
2007-02-08,33.858,33.858,33.811,33.839,1528,0
2007-02-09,33.839,34.086,33.839,34.086,20937,0
2007-02-12,33.972,34.61,33.972,34.235,123324,0
2007-02-13,34.752,34.752,33.627,33.829,27708,0
2007-02-14,33.714,33.989,33.714,33.769,4716,0
2007-02-15,33.704,33.786,33.704,33.786,3432,0
2007-02-16,33.76,33.858,33.76,33.858,2430,0
2007-02-20,34.015,34.733,34.015,34.502,66727,0
2007-02-21,34.176,34.184,33.892,33.892,1753,0
2007-02-22,33.858,34.752,33.858,34.723,17664,0
2007-02-23,34.936,34.936,34.388,34.456,5838,0
2007-02-26,34.244,34.502,34.235,34.502,8890,0
2007-02-27,34.411,34.502,33.732,33.927,20263,0
2007-02-28,33.644,33.704,32.961,33.618,9266,0
2007-03-01,32.989,33.309,32.423,32.423,3108,0
2007-03-02,32.315,32.405,31.849,31.849,2102,0
2007-03-05,31.759,32.166,31.759,31.815,3179,0
2007-03-06,31.999,32.018,31.892,31.999,909,0
2007-03-07,31.75,31.778,31.75,31.778,227,0
2007-03-08,31.855,32.202,31.855,31.928,1300,0
2007-03-09,31.873,31.873,31.855,31.873,560,0
2007-03-12,31.873,31.883,31.815,31.849,2974,0
2007-03-13,31.805,31.928,31.759,31.759,5869,0
2007-03-14,32.045,32.045,31.759,31.892,9897,0
2007-03-15,31.68,31.928,31.653,31.653,7014,0
2007-03-16,31.989,32.009,31.759,31.759,1484,0
2007-03-19,31.892,31.935,31.892,31.935,403,0
2007-03-20,31.548,31.787,31.548,31.585,3028,0
2007-03-21,31.644,31.662,31.585,31.585,2537,0
2007-03-22,31.585,31.67,31.585,31.619,623,0
2007-03-23,31.335,31.67,31.335,31.67,4579,0
2007-03-26,31.769,31.769,31.585,31.585,5707,0
2007-03-27,31.833,31.833,31.484,31.484,1414,0
2007-03-28,31.714,31.714,31.492,31.501,2769,0
2007-03-29,31.787,31.787,31.585,31.732,7725,0
2007-03-30,31.593,31.593,31.585,31.585,861,0
2007-04-02,31.68,31.75,31.68,31.75,3309,0
2007-04-03,31.841,31.841,31.67,31.67,718,0
2007-04-04,31.585,31.759,31.585,31.759,1085,0
2007-04-05,31.797,31.805,31.603,31.805,1537,0
2007-04-09,31.841,31.841,31.585,31.585,2244,0
2007-04-10,31.732,32.045,31.732,32.045,960,0
2007-04-11,32.361,32.361,31.705,32.076,6308,0
2007-04-12,31.686,31.769,31.611,31.769,1203,0
2007-04-13,32.061,32.061,31.75,31.75,454,0
2007-04-16,31.492,31.841,31.492,31.585,3278,0
2007-04-17,31.407,31.637,31.407,31.585,13569,0
2007-04-18,31.585,31.619,31.585,31.619,3453,0
2007-04-19,31.484,31.593,31.484,31.593,709,0
2007-04-20,31.585,31.67,31.326,31.326,1480,0
2007-04-23,31.449,31.981,31.449,31.778,1985,0
2007-04-24,32.009,32.009,31.637,31.778,1582,0
2007-04-25,31.841,32.103,31.686,31.823,1867,0
2007-04-26,31.833,31.962,31.833,31.855,914,0
2007-04-27,31.603,31.619,31.603,31.611,454,0
2007-04-30,31.603,31.603,31.185,31.185,1468,0
2007-05-01,31.177,31.177,31.008,31.123,700,0
2007-05-02,31.035,31.131,30.831,30.831,1583,0
2007-05-03,30.893,30.955,30.689,30.689,2368,0
2007-05-04,30.512,30.698,30.3,30.45,3402,0
2007-05-07,30.344,30.371,30.337,30.337,1721,0
2007-05-08,30.254,30.254,29.858,29.982,1468,0
2007-05-09,29.697,29.769,29.06,29.601,50426,0
2007-05-10,29.426,29.875,29.417,29.788,12435,0
2007-05-11,29.62,29.858,29.62,29.716,2715,0
2007-05-14,29.76,29.76,29.724,29.724,559,0
2007-05-15,29.716,29.724,29.707,29.707,985,0
2007-05-16,29.724,29.724,29.707,29.707,1923,0
2007-05-17,29.946,30.001,29.638,29.638,3731,0
2007-05-18,29.69,29.741,29.461,29.716,3833,0
2007-05-21,29.389,30.079,29.389,29.611,8500,0
2007-05-22,29.638,29.68,29.638,29.68,2148,0
2007-05-23,29.68,29.68,29.638,29.648,4582,0
2007-05-24,29.648,29.69,29.648,29.69,758,0
2007-05-25,29.741,29.75,29.638,29.638,13526,0
2007-05-29,29.663,29.902,29.638,29.724,7760,0
2007-05-30,29.814,30.079,29.814,30.001,1104,0
2007-05-31,29.804,29.866,29.671,29.823,1761,0
2007-06-01,29.919,29.928,29.832,29.832,682,0
2007-06-04,29.638,29.919,29.195,29.741,3137,0
2007-06-05,29.638,29.638,29.638,29.638,1013,0
2007-06-06,29.638,29.638,29.538,29.611,2153,0
2007-06-07,29.68,29.68,29.638,29.663,3169,0
2007-06-08,29.716,29.716,29.671,29.671,454,0
2007-06-11,29.592,29.592,29.538,29.575,2314,0
2007-06-12,29.408,29.408,29.281,29.281,2964,0
2007-06-13,29.213,29.213,29.195,29.195,966,0
2007-06-14,29.221,29.221,28.973,29.06,19661,0
2007-06-15,28.973,29.151,28.973,29.06,9353,0
2007-06-18,29.07,29.123,28.884,29.123,9419,0
2007-06-19,29.025,29.025,29.025,29.025,103,0
2007-06-20,29.169,29.195,29.169,29.195,1015,0
2007-06-21,29.195,29.195,29.106,29.106,781,0
2007-06-22,29.088,29.132,28.812,29.132,1469,0
2007-06-25,29.017,29.195,28.957,29.132,5639,0
2007-06-26,29.151,29.151,29.151,29.151,103,0
2007-06-28,28.893,28.973,28.838,28.838,17042,0
2007-06-29,28.838,29.263,28.838,28.884,2824,0
2007-07-03,28.001,28.001,28.001,28.001,103,0
2007-07-05,28.001,28.574,28.001,28.542,858,0
2007-07-06,28.533,28.533,28.533,28.533,277,0
2007-07-09,28.371,28.754,28.371,28.727,6038,0
2007-07-10,28.754,28.754,28.754,28.754,1411,0
2007-07-11,29.132,29.151,29.123,29.151,1301,0
2007-07-12,28.718,29.096,28.718,28.754,1617,0
2007-07-13,28.617,28.754,28.617,28.754,2414,0
2007-07-16,28.423,28.681,28.423,28.681,1901,0
2007-07-17,28.549,28.709,28.549,28.709,1166,0
2007-07-18,29.141,29.141,28.957,28.957,1809,0
2007-07-19,29.151,29.151,28.681,28.771,1710,0
2007-07-23,28.574,29.141,28.574,28.709,2543,0
2007-07-25,28.601,28.601,28.352,28.533,6837,0
2007-07-26,28.312,28.336,28.14,28.284,8840,0
2007-07-27,28.803,28.803,28.178,28.302,2023,0
2007-07-30,28.14,28.237,28.125,28.159,2600,0
2007-07-31,28.557,28.557,27.761,28.131,10673,0
2007-08-01,27.673,27.938,27.601,27.938,6576,0
2007-08-02,28.14,28.14,27.601,27.867,3505,0
2007-08-03,27.823,27.823,27.425,27.425,2802,0
2007-08-06,27.823,27.823,27.336,27.336,2477,0
2007-08-07,27.336,27.336,27.326,27.336,3524,0
2007-08-08,27.425,28.653,27.425,27.743,6473,0
2007-08-09,27.735,29.151,27.735,28.406,7749,0
2007-08-10,27.778,29.195,27.212,29.195,13279,0
2007-08-13,29.221,29.724,29.113,29.113,16762,0
2007-08-14,27.743,27.743,27.61,27.61,1357,0
2007-08-15,27.239,28.098,27.239,27.425,1255,0
2007-08-16,27.203,27.203,26.893,27.081,4385,0
2007-08-17,28.149,28.149,26.435,26.541,6309,0
2007-08-20,27.026,27.026,27.026,27.026,2034,0
2007-08-21,26.549,27.699,26.549,27.699,4441,0
2007-08-22,27.425,27.867,26.983,27.654,3218,0
2007-08-23,28.312,28.69,28.312,28.69,7238,0
2007-08-24,28.662,29.195,28.662,29.195,909,0
2007-08-27,29.195,29.417,28.371,28.583,4952,0
2007-08-28,28.043,28.098,28.043,28.09,1464,0
2007-08-29,28.043,28.321,28.043,28.321,2922,0
2007-08-30,28.312,28.312,28.312,28.312,103,0
2007-08-31,28.312,28.312,28.312,28.312,593,0
2007-09-04,28.478,28.523,28.478,28.523,3285,0
2007-09-05,28.098,28.125,28.098,28.125,1243,0
2007-09-06,27.875,28.131,27.875,28.09,2449,0
2007-09-07,28.043,28.449,28.043,28.08,2333,0
2007-09-10,28.043,28.043,28.043,28.043,816,0
2007-09-11,28.043,28.098,28.043,28.098,3722,0
2007-09-12,28.043,28.08,28.043,28.08,13677,0
2007-09-13,27.938,27.938,27.911,27.911,788,0
2007-09-14,27.911,28.009,27.867,27.867,1132,0
2007-09-17,27.823,28.321,27.416,28.061,9862,0
2007-09-18,27.69,28.574,27.425,28.329,3478,0
2007-09-19,28.312,29.176,28.312,29.151,8663,0
2007-09-20,28.761,28.761,28.329,28.329,640,0
2007-09-21,28.681,28.681,28.533,28.533,1865,0
2007-09-24,28.746,28.754,28.533,28.533,2827,0
2007-09-25,28.754,28.754,27.875,28.487,7007,0
2007-09-26,28.321,28.321,28.312,28.312,2260,0
2007-09-27,28.312,28.478,28.09,28.478,7006,0
2007-09-28,28.468,28.487,28.468,28.487,507,0
2007-10-01,28.098,28.487,28.09,28.274,4237,0
2007-10-02,28.14,28.219,28.09,28.09,1597,0
2007-10-03,28.125,28.125,28.125,28.125,177,0
2007-10-04,28.043,28.043,28.043,28.043,1132,0
2007-10-05,27.956,28.107,27.956,28.107,587,0
2007-10-08,28.302,28.312,28.302,28.312,331,0
2007-10-09,27.92,27.92,27.92,27.92,418,0
2007-10-10,27.965,28.662,27.965,28.662,4532,0
2007-10-11,28.542,28.542,28.542,28.542,103,0
2007-10-15,28.459,28.468,28.229,28.468,2034,0
2007-10-16,28.246,28.246,27.406,28.09,1357,0
2007-10-17,28.168,28.178,28.168,28.178,227,0
2007-10-18,27.867,28.478,27.867,28.478,5316,0
2007-10-19,28.293,28.754,28.293,28.441,3045,0
2007-10-22,28.497,28.737,28.293,28.293,5766,0
2007-10-23,28.312,28.754,28.312,28.718,5626,0
2007-10-24,28.302,28.441,28.302,28.441,2989,0
2007-10-25,28.662,28.867,28.662,28.662,2034,0
2007-10-29,28.838,28.838,27.355,27.885,14578,0
2007-10-30,28.211,28.352,28.14,28.14,2260,0
2007-10-31,27.956,27.956,27.018,27.663,14105,0
2007-11-01,27.275,28.274,27.203,28.274,2804,0
2007-11-02,28.302,28.312,28.116,28.312,721,0
2007-11-05,28.302,28.302,28.302,28.302,103,0
2007-11-08,26.804,27.081,26.804,27.071,2152,0
2007-11-09,27.026,27.663,27.026,27.663,1057,0
2007-11-12,27.026,27.647,27.026,27.601,9356,0
2007-11-13,27.425,27.425,27.425,27.425,227,0
2007-11-14,27.425,27.425,26.983,26.983,1552,0
2007-11-15,27.026,27.152,26.557,27.008,2710,0
2007-11-16,26.541,26.541,26.541,26.541,177,0
2007-11-19,25.143,25.267,24.424,25.257,1695,0
2007-11-20,25.593,25.593,24.329,25.071,9439,0
2007-11-21,24.77,25.071,24.77,24.77,2380,0
2007-11-23,25.214,25.214,24.461,24.461,3051,0
2007-11-26,24.461,24.461,23.884,24.312,6139,0
2007-11-27,24.329,24.516,24.161,24.161,2923,0
2007-11-28,24.48,24.549,24.169,24.312,9130,0
2007-11-29,24.329,24.77,24.329,24.549,3283,0
2007-11-30,24.683,25.842,24.683,25.842,3956,0
2007-12-03,25.993,26.877,25.593,26.461,67499,0
2007-12-04,26.379,26.549,26.177,26.549,2721,0
2007-12-05,26.549,26.727,26.541,26.549,2527,0
2007-12-06,26.902,26.902,26.549,26.584,32013,0
2007-12-07,26.796,26.796,26.717,26.762,2130,0
2007-12-10,26.336,26.966,26.336,26.966,3749,0
2007-12-11,26.478,27.39,25.399,25.399,2736,0
2007-12-12,25.584,25.921,24.559,24.788,2588,0
2007-12-13,24.636,26.921,24.636,26.61,1710,0
2007-12-14,26.223,26.983,26.098,26.379,23114,0
2007-12-17,24.788,26.311,24.77,26.089,2617,0
2007-12-18,25.214,25.239,25.214,25.214,1108,0
2007-12-19,24.992,26.541,24.992,26.055,3284,0
2007-12-20,25.443,26.762,25.443,26.744,2260,0
2007-12-21,25.602,26.753,25.602,26.071,1144,0
2007-12-24,25.55,26.762,25.257,25.655,2118,0
2007-12-26,25.222,25.726,25.222,25.568,1796,0
2007-12-27,25.63,26.699,25.568,26.001,5057,0
2007-12-28,25.487,26.379,25.214,25.336,5690,0
2007-12-31,25.035,25.876,25.035,25.876,14697,0
2008-01-02,26.319,26.319,24.797,25.336,2905,0
2008-01-03,25.559,25.559,25.559,25.559,1132,0
2008-01-04,25.655,25.655,24.858,25.214,2515,0
2008-01-07,24.779,25.08,24.549,24.992,9269,0
2008-01-08,24.984,24.984,24.94,24.94,1013,0
2008-01-09,24.77,24.848,24.329,24.508,8615,0
2008-01-10,24.549,24.549,24.153,24.153,1695,0
2008-01-11,24.177,24.434,24.153,24.184,2183,0
2008-01-14,24.763,24.992,24.294,24.992,3617,0
2008-01-15,24.415,25.222,24.268,24.294,2039,0
2008-01-16,24.763,25.257,24.202,24.683,6473,0
2008-01-17,24.221,24.221,24.106,24.106,3347,0
2008-01-18,23.884,24.992,23.798,24.992,7232,0
2008-01-22,23.973,24.823,23.973,24.823,27369,0
2008-01-23,24.009,24.636,23.991,24.471,43044,0
2008-01-24,24.921,25.222,24.745,24.858,27130,0
2008-01-25,25.602,25.602,24.815,24.93,12095,0
2008-01-28,24.674,25.559,24.674,25.559,17550,0
2008-01-29,25.655,25.798,25.639,25.798,1705,0
2008-01-30,25.832,26.319,25.832,26.311,2076,0
2008-01-31,25.664,26.01,25.495,25.921,36510,0
2008-02-01,26.294,26.319,25.983,26.213,2218,0
2008-02-04,26.532,26.584,26.496,26.541,26732,0
2008-02-05,26.762,27.425,26.762,27.212,7076,0
2008-02-06,26.584,27.416,26.584,27.397,7953,0
2008-02-07,27.187,27.416,27.044,27.203,3207,0
2008-02-08,26.921,27.142,26.912,27.142,909,0
2008-02-11,26.983,27.161,26.84,27.161,2715,0
2008-02-12,27.071,27.071,26.921,27.008,5679,0
2008-02-14,26.541,26.974,26.098,26.371,18823,0
2008-02-15,26.541,26.966,26.327,26.966,3698,0
2008-02-19,27.195,27.195,27.018,27.018,1075,0
2008-02-20,26.948,26.974,26.938,26.974,786,0
2008-02-21,26.336,26.956,26.336,26.886,2994,0
2008-02-22,26.912,26.912,26.345,26.345,1331,0
2008-02-25,26.524,26.584,26.363,26.541,9136,0
2008-02-26,26.541,26.85,26.319,26.85,11012,0
2008-02-27,26.762,26.762,26.496,26.496,9465,0
2008-02-28,26.762,26.762,26.584,26.584,692,0
2008-02-29,26.673,26.673,26.584,26.628,2046,0
2008-03-03,26.744,26.744,26.541,26.541,13267,0
2008-03-04,26.541,26.541,26.453,26.516,2105,0
2008-03-05,26.407,26.416,26.319,26.319,11179,0
2008-03-07,26.168,26.168,26.141,26.141,377,0
2008-03-10,26.186,26.186,26.098,26.098,6295,0
2008-03-11,26.115,26.124,26.098,26.098,909,0
2008-03-12,26.098,26.115,26.098,26.115,1004,0
2008-03-13,26.107,26.107,25.876,25.876,6090,0
2008-03-14,25.876,25.876,25.754,25.754,1237,0
2008-03-17,25.912,25.938,25.655,25.655,4719,0
2008-03-18,25.655,25.655,24.664,24.763,9382,0
2008-03-19,24.664,25.576,24.664,25.576,4042,0
2008-03-20,25.257,25.257,25.035,25.035,6629,0
2008-03-24,25.214,25.639,25.214,25.523,6858,0
2008-03-25,25.435,25.664,25.435,25.664,12936,0
2008-03-26,25.699,26.303,25.655,25.655,2301,0
2008-03-27,26.061,26.061,25.832,26.055,1813,0
2008-03-28,25.655,25.655,25.655,25.655,1260,0
2008-03-31,26.001,26.592,25.655,26.541,15624,0
2008-04-01,26.541,26.541,25.771,26.149,41974,0
2008-04-02,25.912,25.912,25.912,25.912,227,0
2008-04-03,26.149,26.435,25.929,25.929,1013,0
2008-04-04,25.681,25.859,25.655,25.859,2315,0
2008-04-07,26.516,26.516,25.655,25.726,5882,0
2008-04-08,25.655,25.655,25.655,25.655,1865,0
2008-04-09,25.655,25.655,25.655,25.655,227,0
2008-04-10,25.655,25.655,25.655,25.655,227,0
2008-04-14,25.655,25.708,25.655,25.708,1227,0
2008-04-15,25.655,26.168,25.655,26.168,786,0
2008-04-16,26.089,26.089,26.019,26.019,3050,0
2008-04-17,25.655,25.655,25.655,25.655,176,0
2008-04-18,26.019,26.055,25.681,25.681,598,0
2008-04-21,25.664,26.257,25.655,26.071,2265,0
2008-04-22,26.061,26.098,25.744,25.744,4642,0
2008-04-23,25.975,25.975,25.655,25.655,4002,0
2008-04-24,25.867,26.532,25.867,26.24,593,0
2008-04-28,26.435,26.435,25.655,25.699,1208,0
2008-04-29,25.655,25.655,25.523,25.523,1526,0
2008-04-30,25.124,25.655,25.124,25.655,5054,0
2008-05-01,26.435,26.435,25.435,25.435,1013,0
2008-05-02,25.655,25.689,25.23,25.568,5373,0
2008-05-05,25.655,25.655,25.239,25.646,1656,0
2008-05-06,25.655,25.655,25.214,25.214,1375,0
2008-05-07,25.399,25.435,25.267,25.435,4143,0
2008-05-08,25.267,25.435,25.257,25.435,7184,0
2008-05-09,26.177,26.177,25.435,25.435,7313,0
2008-05-12,25.602,25.867,25.355,25.468,2391,0
2008-05-13,25.336,25.655,25.336,25.523,11666,0
2008-05-14,25.646,25.646,25.374,25.646,1149,0
2008-05-15,25.487,25.487,25.435,25.435,1031,0
2008-05-16,25.435,25.435,25.293,25.293,925,0
2008-05-19,25.646,25.646,25.39,25.461,6741,0
2008-05-20,25.39,25.612,25.39,25.612,2049,0
2008-05-21,25.399,25.409,25.257,25.267,9925,0
2008-05-22,25.646,25.646,25.017,25.382,11884,0
2008-05-23,25.523,25.568,25.523,25.568,1484,0
2008-05-27,25.39,25.568,25.39,25.568,1864,0
2008-05-28,25.336,25.568,25.336,25.568,2117,0
2008-05-29,25.612,25.612,25.31,25.504,1864,0
2008-05-30,25.3,25.655,25.239,25.31,5718,0
2008-06-02,25.124,25.639,25.124,25.531,1187,0
2008-06-03,25.576,25.576,25.098,25.098,1694,0
2008-06-04,25.214,25.214,24.339,24.442,7980,0
2008-06-05,24.763,24.763,24.693,24.693,1229,0
2008-06-06,24.683,24.683,24.461,24.601,8321,0
2008-06-09,24.693,24.693,23.762,23.94,6976,0
2008-06-10,23.884,24.627,23.63,24.25,4352,0
2008-06-11,23.86,24.184,23.32,23.356,6374,0
2008-06-12,23.338,24.452,23.312,23.443,3124,0
2008-06-13,23.835,24.312,23.835,24.268,3108,0
2008-06-16,24.081,24.25,23.638,23.655,5160,0
2008-06-17,23.32,23.949,23.027,23.469,20386,0
2008-06-18,23.197,23.567,23.177,23.23,19396,0
2008-06-19,23.69,23.69,23.258,23.276,2941,0
2008-06-20,23.443,23.524,23.267,23.524,23562,0
2008-06-23,23.118,23.613,22.117,22.206,3221,0
2008-06-24,22.117,22.549,22.117,22.329,3628,0
2008-06-25,22.472,22.472,22.372,22.372,1528,0
2008-06-26,22.557,22.557,21.331,21.471,34141,0
2008-06-27,22.099,22.117,21.322,21.322,5705,0
2008-06-30,21.231,21.939,21.231,21.587,3016,0
2008-07-01,21.534,21.825,21.322,21.322,7062,0
2008-07-02,21.391,22.037,21.391,21.674,3800,0
2008-07-03,21.497,23,21.497,22.991,5459,0
2008-07-07,23,23.771,21.471,22.436,6232,0
2008-07-08,22.108,22.275,21.646,21.859,3798,0
2008-07-09,22.072,22.072,21.896,21.986,12009,0
2008-07-10,21.727,22.108,21.629,21.896,2544,0
2008-07-11,21.683,21.939,21.461,21.896,20954,0
2008-07-14,21.638,21.896,21.488,21.488,10012,0
2008-07-15,21.452,21.577,21.452,21.452,21699,0
2008-07-16,21.452,21.622,21.452,21.622,5510,0
2008-07-17,21.718,22.463,21.674,22.311,9652,0
2008-07-18,22.743,23.63,22.743,23.577,2950,0
2008-07-21,23.853,23.884,23.638,23.868,11199,0
2008-07-22,23.884,25.903,23.844,25.179,45742,0
2008-07-23,25.55,25.568,24.019,24.294,9802,0
2008-07-24,26.001,26.001,25.3,25.824,9904,0
2008-07-25,25.23,25.435,25.23,25.435,2769,0
2008-07-28,25.23,25.55,25.23,25.426,9495,0
2008-07-29,25.435,25.435,24.858,25.196,9280,0
2008-07-30,25.214,25.214,25.08,25.08,1528,0
2008-07-31,25.17,25.214,25.045,25.204,4250,0
2008-08-01,24.904,25.214,24.904,25.214,2612,0
2008-08-04,25.214,25.214,24.542,24.683,4284,0
2008-08-05,25.152,25.435,24.779,25.071,23889,0
2008-08-06,25.204,25.214,25.143,25.214,7275,0
2008-08-07,25.17,26.204,24.992,24.992,21151,0
2008-08-08,25.435,25.435,25.179,25.435,6928,0
2008-08-11,25.435,26.24,25.435,26.194,5302,0
2008-08-12,26.107,26.524,25.689,26.177,5207,0
2008-08-13,26.275,26.532,25.921,26.496,3574,0
2008-08-14,26.524,26.532,26.08,26.487,3269,0
2008-08-15,26.177,26.319,25.956,26.141,4025,0
2008-08-18,26.478,26.532,26.231,26.407,9157,0
2008-08-19,26.407,26.407,26.407,26.407,2090,0
2008-08-20,26.24,26.319,25.576,25.576,5696,0
2008-08-21,25.196,25.3,24.966,25.035,3759,0
2008-08-22,25.08,26.01,25.08,25.495,3682,0
2008-08-25,25.468,25.876,25.468,25.876,1864,0
2008-08-26,26.303,26.444,26.294,26.444,7277,0
2008-08-27,26.453,26.762,26.453,26.762,11509,0
2008-08-28,26.992,27.62,26.762,27.364,8939,0
2008-08-29,27.61,27.61,26.859,27.257,5374,0
2008-09-02,27.406,27.425,26.966,27.416,8603,0
2008-09-03,27.062,27.425,26.804,27.425,1309,0
2008-09-04,27.39,27.425,26.575,27.425,18932,0
2008-09-05,27.317,27.585,27.248,27.416,10360,0
2008-09-08,27.522,29.096,27.434,29.096,15258,0
2008-09-09,28.626,28.957,28.414,28.718,7002,0
2008-09-10,28.709,29.195,28.709,29.195,9362,0
2008-09-11,28.761,29.195,28.761,29.195,8179,0
2008-09-12,29.186,29.724,29.186,29.69,3182,0
2008-09-15,29.451,29.451,28.312,28.312,3617,0
2008-09-16,27.487,28.229,26.637,28.116,3797,0
2008-09-17,27.267,27.374,26.717,26.966,5374,0
2008-09-18,27.008,28.312,26.893,27.982,5172,0
2008-09-19,29.186,29.195,25.807,27.973,7463,0
2008-09-22,28.515,29.195,27.203,28.902,19303,0
2008-09-23,29.186,29.186,26.496,28.533,8339,0
2008-09-24,28.727,28.754,28.727,28.754,1208,0
2008-09-25,25.965,28.033,25.929,28.033,3351,0
2008-09-26,28.033,29.195,27.761,27.761,4245,0
2008-09-29,27.105,29.06,25.673,29.06,6745,0
2008-09-30,27.699,28.09,26.549,27.867,11195,0
2008-10-01,27.647,28.312,27.177,27.647,3858,0
2008-10-02,28.312,28.973,28.312,28.312,2858,0
2008-10-03,28.312,29.195,25.717,27.477,4974,0
2008-10-06,25.655,26.098,24.329,25.214,5317,0
2008-10-07,24.609,25.214,24.609,24.77,2790,0
2008-10-08,22.488,25.089,22.117,24.415,32491,0
2008-10-09,23.488,25.504,23.488,24.143,12021,0
2008-10-10,23.894,25.214,22.117,23.894,15241,0
2008-10-13,24.312,24.975,24.312,24.77,2782,0
2008-10-14,24.984,25.435,24.77,25.435,1936,0
2008-10-15,24.984,25.355,23.443,23.479,2148,0
2008-10-16,26.284,26.284,23,25.478,2501,0
2008-10-17,24.116,26.089,24.116,25.876,3540,0
2008-10-20,24.371,26.727,24.329,26.506,4661,0
2008-10-21,24.498,26.541,24.498,26.115,3053,0
2008-10-22,26.541,26.541,24.434,24.549,682,0
2008-10-23,24.329,24.77,24.329,24.77,5916,0
2008-10-24,24.508,26.371,24.329,24.683,3992,0
2008-10-27,24.807,24.807,24.683,24.77,5540,0
2008-10-28,24.77,24.77,24.116,24.471,4300,0
2008-10-29,24.77,25.214,23.771,25.214,3393,0
2008-10-30,23.754,24.461,23.452,23.7,7711,0
2008-10-31,24.057,25.249,23.497,25.017,6582,0
2008-11-03,25.017,25.204,24.992,25.204,1505,0
2008-11-04,25.257,25.257,25.035,25.152,2153,0
2008-11-05,25.461,25.461,24.992,25.035,2487,0
2008-11-06,25.045,25.08,24.77,24.77,3846,0
2008-11-07,23.7,24.471,23.672,24.161,1913,0
2008-11-10,24.763,24.763,23.7,24.329,1544,0
2008-11-11,23.728,23.798,23.373,23.532,3925,0
2008-11-12,22.656,23.221,22.338,22.566,9866,0
2008-11-13,22.143,22.223,21.842,22.151,8754,0
2008-11-14,21.745,23.125,21.709,23.125,8234,0
2008-11-17,22.498,23.664,22.126,22.532,8597,0
2008-11-18,22.117,22.117,21.143,22.072,15367,0
2008-11-19,21.285,22.329,21.285,21.683,3562,0
2008-11-20,21.091,21.664,21.056,21.179,11031,0
2008-11-21,21.019,22.117,20.789,21.011,5588,0
2008-11-24,20.659,22.099,20.435,21.497,6064,0
2008-11-25,22.108,22.117,20.577,21.408,8229,0
2008-11-26,21.408,21.596,20.683,20.692,7912,0
2008-11-28,21.047,21.807,21.047,21.807,775,0
2008-12-01,21.231,21.231,21.134,21.134,227,0
2008-12-02,21.143,21.143,21.117,21.134,331,0
2008-12-03,20.649,20.649,20.649,20.649,132,0
2008-12-04,20.789,21.143,20.614,20.614,5375,0
2008-12-05,20.349,20.551,20.349,20.479,2488,0
2008-12-08,20.533,21.322,20.533,20.966,6502,0
2008-12-09,20.799,22.029,20.789,21.1,2618,0
2008-12-10,20.904,22.029,20.879,21.859,15864,0
2008-12-11,21.355,22.117,21.24,21.773,1894,0
2008-12-12,21.196,22.117,21.196,22.117,2715,0
2008-12-15,21.091,22.117,21.091,22.117,666,0
2008-12-16,21.276,22.409,20.931,22.382,2260,0
2008-12-17,22.382,22.382,22.117,22.17,9472,0
2008-12-18,21.355,22.187,21.355,22.187,331,0
2008-12-19,22.532,22.532,21.134,21.718,716,0
2008-12-22,21.038,21.833,20.808,21.638,1583,0
2008-12-23,21.259,22.117,20.799,22.117,5450,0
2008-12-24,21.783,22.825,21.783,22.825,227,0
2008-12-26,22.472,22.472,22.072,22.089,775,0
2008-12-29,21.709,22.108,21.709,21.896,909,0
2008-12-30,22.409,22.409,20.966,21.029,11348,0
2008-12-31,20.836,21.223,20.836,21.223,5934,0
2009-01-02,20.869,21.196,20.836,20.836,15993,0
2009-01-05,21.179,21.179,20.975,21.011,51729,0
2009-01-06,21.011,21.24,20.966,20.966,19396,0
2009-01-07,20.931,21.622,20.931,21.231,2259,0
2009-01-08,21.488,21.488,21.011,21.011,1949,0
2009-01-09,21.011,21.24,20.956,20.956,909,0
2009-01-12,21.374,21.374,20.479,20.479,8336,0
2009-01-14,20.045,20.312,19.595,19.595,6650,0
2009-01-15,19.686,19.686,18.234,18.541,6213,0
2009-01-16,19.427,19.427,18.798,18.798,2854,0
2009-01-20,19.224,19.41,18.578,18.578,3339,0
2009-01-21,18.339,18.357,16.79,16.898,16246,0
2009-01-22,16.898,17.562,16.809,17.562,14476,0
2009-01-23,17.516,17.579,16.809,17.516,180064,0
2009-01-26,17.34,17.693,17.34,17.64,7593,0
2009-01-27,17.429,17.588,17.34,17.34,4130,0
2009-01-28,17.471,17.693,17.349,17.693,3099,0
2009-01-29,17.887,18.532,17.729,17.738,9139,0
2009-01-30,17.914,17.914,17.914,17.914,177,0
2009-02-02,18.49,18.49,17.188,17.294,2642,0
2009-02-03,17.562,17.562,16.898,16.898,9349,0
2009-02-04,16.898,17.04,16.854,16.882,4807,0
2009-02-05,16.906,17.021,16.587,16.818,19701,0
2009-02-06,16.799,17.851,16.763,17.851,22181,0
2009-02-09,17.366,17.366,17.277,17.323,910,0
2009-02-10,17.277,17.597,17.12,17.12,2911,0
2009-02-11,17.075,17.075,16.633,16.89,46883,0
2009-02-12,16.541,16.763,16.541,16.754,786,0
2009-02-13,16.809,16.809,16.501,16.686,1139,0
2009-02-17,16.686,16.745,16.366,16.745,3434,0
2009-02-18,16.596,16.772,16.551,16.772,2357,0
2009-02-19,16.809,16.809,16.456,16.541,7312,0
2009-02-20,16.541,16.541,16.067,16.067,16533,0
2009-02-23,16.437,16.437,15.748,15.748,21767,0
2009-02-24,15.48,15.943,15.368,15.454,12621,0
2009-02-25,15.403,15.8,15.395,15.748,1978,0
2009-02-26,15.471,16.321,15.471,15.924,8851,0
2009-02-27,15.877,15.97,15.877,15.924,1242,0
2009-03-02,15.048,15.951,15.048,15.905,11353,0
2009-03-03,15.702,15.933,15.702,15.845,4388,0
2009-03-04,15.845,16.005,15.835,15.924,8737,0
2009-03-05,15.924,15.924,15.702,15.702,35566,0
2009-03-06,15.588,15.877,15.588,15.748,2616,0
2009-03-09,15.438,15.886,15.438,15.739,1951,0
2009-03-10,15.454,15.924,15.259,15.259,9891,0
2009-03-11,15.259,15.877,15.259,15.877,331,0
2009-03-12,16.057,16.057,15.871,15.905,1523,0
2009-03-13,15.914,16.809,15.914,15.924,4385,0
2009-03-16,16.799,16.799,16.641,16.66,1293,0
2009-03-17,16.994,18.047,16.994,17.693,6179,0
2009-03-18,17.471,17.693,17.374,17.649,3729,0
2009-03-20,18.854,18.854,17.693,18.073,1232,0
2009-03-23,18.135,19.373,17.914,18.827,8523,0
2009-03-24,19.206,19.898,18.401,18.41,3899,0
2009-03-25,18.481,19.841,18.481,19.436,1610,0
2009-03-26,19.453,20.1,19.453,20.1,1881,0
2009-03-27,19.79,19.908,19.463,19.463,14409,0
2009-03-30,18.632,18.668,18.578,18.668,1583,0
2009-03-31,19.373,19.49,18.668,19.03,3306,0
2009-04-01,19.286,19.686,18.678,19.686,15407,0
2009-04-02,20.128,20.649,20.128,20.649,2945,0
2009-04-03,20.78,21.011,20.745,20.922,5117,0
2009-04-06,20.56,21.143,19.86,20.092,9278,0
2009-04-07,20.931,20.931,20.232,20.293,5940,0
2009-04-08,20.349,20.567,20.171,20.567,3899,0
2009-04-09,20.567,21.186,20.303,20.745,6102,0
2009-04-13,20.349,21.056,20.349,20.869,1769,0
2009-04-14,21.179,21.179,20.409,21.056,7466,0
2009-04-15,21.17,21.231,20.844,21.231,4677,0
2009-04-16,21.452,21.629,21.231,21.497,3278,0
2009-04-17,21.497,22.108,21.25,22.108,3154,0
2009-04-20,21.231,21.674,21.011,21.223,8163,0
2009-04-21,21.134,22.197,21.134,22.117,11731,0
2009-04-22,22.072,22.515,21.674,22.515,12978,0
2009-04-23,21.807,22.816,21.799,22.604,13367,0
2009-04-24,21.958,23.045,21.958,23.045,7568,0
2009-04-27,22.913,22.941,22.072,22.557,5157,0
2009-04-28,22.215,22.727,22.215,22.727,9335,0
2009-04-29,22.275,22.557,22.275,22.515,6664,0
2009-04-30,22.347,22.779,22.347,22.656,3225,0
2009-05-01,23.16,23.221,22.541,22.913,34873,0
2009-05-04,22.797,23.221,22.797,23.221,2487,0
2009-05-05,22.72,23.304,22.647,23.304,5137,0
2009-05-06,22.797,23.664,22.797,23.664,27466,0
2009-05-07,22.76,23.373,22.515,23.027,2791,0
2009-05-08,22.566,23.577,22.566,23.577,7802,0
2009-05-11,22.524,23.771,22.524,23.479,7296,0
2009-05-12,23.577,23.577,22.613,23.276,4589,0
2009-05-13,22.126,22.702,22.126,22.594,6789,0
2009-05-14,22.135,22.594,22.135,22.557,9691,0
2009-05-15,22.87,23,22.117,23,8338,0
2009-05-18,22.557,23.443,22.505,22.897,14193,0
2009-05-19,23.125,23.187,22.382,23.187,12938,0
2009-05-20,23.433,24.77,23.009,24.627,36390,0
2009-05-21,23.798,24.636,23.798,24.312,49167,0
2009-05-22,24.202,24.329,23.221,23.373,39177,0
2009-05-26,23.443,23.718,23.221,23.718,8395,0
2009-05-27,23.709,23.966,22.498,23.197,26142,0
2009-05-28,23.488,24.047,23.177,24.047,34637,0
2009-05-29,24.065,24.065,23.045,23.884,10307,0
2009-06-01,23.966,23.966,23.506,23.931,4575,0
2009-06-02,23.037,23.884,23.037,23.884,5043,0
2009-06-03,23,23.452,23,23.443,10605,0
2009-06-04,23.894,23.894,23.516,23.884,5136,0
2009-06-05,23.664,24.24,23.338,23.745,5111,0
2009-06-08,24.028,24.329,23.853,24.329,4421,0
2009-06-09,24.009,24.303,23.894,24.303,4448,0
2009-06-10,24.329,24.329,24.019,24.106,10818,0
2009-06-11,24.24,24.24,23.884,23.982,27772,0
2009-06-12,24.193,24.193,23.709,23.884,6598,0
2009-06-15,23.709,23.884,23.443,23.595,14132,0
2009-06-16,23.788,23.884,23.63,23.798,5523,0
2009-06-17,23.868,23.884,23.69,23.884,19004,0
2009-06-18,23.745,23.902,23.745,23.884,67128,0
2009-06-19,23.664,23.884,23.622,23.884,20775,0
2009-06-22,23.884,23.884,23.595,23.884,17275,0
2009-06-23,23.884,23.884,23.364,23.364,3122,0
2009-06-24,23.604,23.884,23.604,23.853,13924,0
2009-06-25,23.762,23.884,23.347,23.875,27033,0
2009-06-26,23.875,25.876,23.443,25.789,875378,0
2009-06-29,25.646,25.646,24.396,24.396,46023,0
2009-06-30,24.593,24.807,23.586,23.844,21492,0
2009-07-01,23.835,25.62,23.835,25.035,26616,0
2009-07-02,24.77,25.08,24.019,24.975,22442,0
2009-07-06,25.009,25.027,23.488,24.32,44457,0
2009-07-07,24.701,24.948,24.153,24.49,18962,0
2009-07-08,24.452,25.275,23.949,24.627,17881,0
2009-07-09,24.77,24.77,24.32,24.442,14303,0
2009-07-10,24.516,24.72,24.169,24.471,13125,0
2009-07-13,24.575,24.763,24.442,24.763,14937,0
2009-07-14,24.508,25.17,24.508,24.618,30279,0
2009-07-15,24.815,25.098,24.549,24.975,20018,0
2009-07-16,24.904,24.904,24.585,24.839,9181,0
2009-07-17,24.914,24.992,24.763,24.904,19115,0
2009-07-20,24.958,25.514,24.823,25.3,14816,0
2009-07-21,25.655,26.089,25.133,25.938,20180,0
2009-07-22,26.019,27.425,26.019,27.177,15139,0
2009-07-23,26.736,29.195,26.736,28.848,31387,0
2009-07-24,28.523,29.151,27.496,28.821,27034,0
2009-07-27,28.246,29.186,28.211,28.787,10906,0
2009-07-28,28.542,29.051,27.965,28.591,20843,0
2009-07-29,28.973,28.973,28.321,28.352,9066,0
2009-07-30,28.565,28.718,27.638,27.992,21962,0
2009-07-31,27.726,28.312,27.62,28.219,17763,0
2009-08-03,27.973,29.06,27.973,28.574,34433,0
2009-08-04,28.219,29.911,28.219,29.547,12617,0
2009-08-05,29.547,29.547,27.894,29.195,29062,0
2009-08-06,28.983,29.051,27.647,27.647,6123,0
2009-08-07,28.211,29.008,27.195,27.716,58799,0
2009-08-10,27.575,28.14,27.195,27.231,29354,0
2009-08-11,27.267,27.805,26.506,27.231,23392,0
2009-08-12,27.105,27.796,26.584,27.397,68244,0
2009-08-13,26.699,27.195,26.159,26.275,25488,0
2009-08-14,26.461,26.85,25.956,25.956,9751,0
2009-08-17,25.779,26.83,25.779,26.124,5998,0
2009-08-18,25.886,26.319,25.886,26.319,8439,0
2009-08-19,25.699,28.186,25.699,27.336,32926,0
2009-08-20,27.397,27.849,26.107,26.541,38048,0
2009-08-21,27.001,27.088,25.754,27.071,32986,0
2009-08-24,27.008,28.178,26.354,27.875,28844,0
2009-08-25,27.84,29.62,27.84,29.06,31113,0
2009-08-26,28.778,28.983,28.557,28.939,4580,0
2009-08-27,28.973,29.575,28.431,29.239,5916,0
2009-08-28,29.239,29.239,28.246,28.246,5789,0
2009-08-31,28.098,28.957,27.61,27.61,13844,0
2009-09-01,28.921,28.921,27.548,27.982,10376,0
2009-09-02,28.09,28.533,27.345,27.716,21389,0
2009-09-03,28.293,28.293,27.336,27.761,4422,0
2009-09-04,27.406,27.699,26.6,27.267,5951,0
2009-09-08,27.257,27.92,26.407,27.114,2671,0
2009-09-09,25.983,27.62,25.983,27.62,10906,0
2009-09-10,27.663,27.894,27.425,27.832,7108,0
2009-09-11,27.709,28.246,27.673,27.823,9703,0
2009-09-14,27.567,27.867,27.425,27.726,7010,0
2009-09-15,27.761,28.468,27.735,28.329,6047,0
2009-09-16,27.69,28.746,27.69,28.312,18116,0
2009-09-17,28.043,28.312,27.875,28.195,11826,0
2009-09-18,28.186,28.312,27.903,28.033,24057,0
2009-09-21,27.875,28.017,27.221,27.53,6526,0
2009-09-22,27.283,28.178,27.133,27.832,15719,0
2009-09-23,27.778,28.159,27.062,27.699,15798,0
2009-09-24,27.709,28.001,27.026,27.69,8838,0
2009-09-25,27.805,28.787,26.77,28.08,30246,0
2009-09-28,28.116,28.69,27.53,27.752,22807,0
2009-09-29,27.849,27.867,27.453,27.716,8717,0
2009-09-30,27.443,28.352,27.123,27.716,14381,0
2009-10-01,27.628,28.565,27.248,28.312,38819,0
2009-10-02,28.09,28.178,26.796,27.716,12364,0
2009-10-05,27.443,28.754,27.364,27.557,10812,0
2009-10-06,27.673,28.7,27.673,28.431,9569,0
2009-10-07,28.414,28.557,28.131,28.389,4611,0
2009-10-08,28.381,28.487,28.178,28.178,13116,0
2009-10-09,28.754,28.754,27.638,27.92,9850,0
2009-10-12,27.469,28.635,27.035,28.131,9118,0
2009-10-13,28.256,28.256,27.592,28.107,8191,0
2009-10-14,28.131,28.312,27.654,27.752,13055,0
2009-10-15,27.663,28.515,27.425,28.398,78983,0
2009-10-16,28.246,28.264,27.68,27.68,9291,0
2009-10-19,28.264,29.186,28.256,29.186,14424,0
2009-10-20,29.195,29.493,29.025,29.434,17391,0
2009-10-21,29.213,30.522,29.195,30.141,19486,0
2009-10-22,30.273,30.273,29.911,30.205,11246,0
2009-10-23,30.22,30.22,29.638,30.025,10588,0
2009-10-26,29.946,30.371,29.638,29.716,7298,0
2009-10-27,30.017,30.017,29.195,29.29,16890,0
2009-10-28,29.239,30.079,29.186,29.638,23933,0
2009-10-29,29.814,30.042,29.389,29.389,21065,0
2009-10-30,29.298,29.832,29.195,29.205,16598,0
2009-11-02,29.547,29.547,28.645,29.298,33224,0
2009-11-03,29.344,29.52,29.186,29.484,8187,0
2009-11-04,29.451,30.416,28.533,28.812,12535,0
2009-11-05,28.803,29.317,28.626,29.239,13582,0
2009-11-06,29.326,29.76,29.326,29.697,14267,0
2009-11-09,29.417,29.858,29.195,29.656,11652,0
2009-11-10,29.477,29.477,28.662,28.662,6496,0
2009-11-11,28.829,29.326,28.312,28.681,13329,0
2009-11-12,28.754,28.857,26.717,26.877,13614,0
2009-11-13,27.001,28.557,26.992,27.512,12715,0
2009-11-16,27.867,28.523,27.867,28.302,12435,0
2009-11-17,28.69,29.461,28.264,28.948,10955,0
2009-11-18,28.7,29.317,28.09,29.034,5405,0
2009-11-19,28.829,29.823,28.746,29.29,20239,0
2009-11-20,29.317,29.946,28.727,29.159,12265,0
2009-11-23,29.159,29.298,29.06,29.298,13879,0
2009-11-24,29.281,29.29,28.838,29.247,14382,0
2009-11-25,29.205,29.648,28.992,29.186,11191,0
2009-11-27,28.812,29.484,28.302,28.549,5372,0
2009-11-30,28.487,29.213,27.867,28.754,10986,0
2009-12-01,28.973,29.205,28.609,28.771,20597,0
2009-12-02,28.921,29.06,28.591,28.973,21093,0
2009-12-03,29.051,29.123,28.381,28.591,21383,0
2009-12-04,28.884,29.06,28.591,28.911,19491,0
2009-12-07,28.671,28.848,28.246,28.406,4829,0
2009-12-08,28.312,28.838,28.116,28.336,8800,0
2009-12-09,28.487,28.787,28.195,28.591,8199,0
2009-12-10,28.718,28.884,28.468,28.533,5212,0
2009-12-11,28.312,28.838,28.312,28.635,5398,0
2009-12-14,28.487,29.858,28.246,29.804,26317,0
2009-12-15,29.832,29.832,28.761,29.151,14060,0
2009-12-16,29.353,29.779,28.821,29.362,9800,0
2009-12-17,29.221,29.547,29.195,29.281,3367,0
2009-12-18,29.256,31.628,29.096,31.449,53748,0
2009-12-21,31.354,31.575,30.644,31.407,10176,0
2009-12-22,31.271,31.511,30.549,30.794,14990,0
2009-12-23,31.016,31.016,29.38,29.741,16903,0
2009-12-24,29.936,29.936,28.787,29.308,3248,0
2009-12-28,29.38,30.061,28.362,28.746,8571,0
2009-12-29,29.051,29.408,28.398,28.857,16155,0
2009-12-30,28.803,28.829,28.071,28.344,19508,0
2009-12-31,28.671,29.417,28.09,28.803,11152,0
2010-01-04,28.848,29.23,28.398,29.159,8863,0
2010-01-05,28.93,29.176,28.423,28.902,10262,0
2010-01-06,28.803,29.008,28.321,28.653,15853,0
2010-01-07,28.398,28.754,28.312,28.542,55563,0
2010-01-08,28.431,29.07,28.229,29.025,24487,0
2010-01-11,29.23,29.592,28.583,29.29,6509,0
2010-01-12,29.239,29.336,28.497,28.497,4982,0
2010-01-13,28.497,29.247,28.497,28.533,8249,0
2010-01-14,28.635,28.635,28.107,28.414,13667,0
2010-01-15,28.591,29.195,28.149,28.626,27638,0
2010-01-19,28.487,29.186,28.487,29.169,10746,0
2010-01-20,28.939,28.939,28.321,28.344,8156,0
2010-01-21,28.838,28.893,27.956,28.131,44171,0
2010-01-22,28.229,28.264,27.885,28.219,21336,0
2010-01-25,28.709,28.727,27.875,28.195,14550,0
2010-01-26,28.024,28.302,27.965,27.973,11851,0
2010-01-27,28.061,28.293,28.061,28.149,3779,0
2010-01-28,28.09,28.312,27.982,28.229,11956,0
2010-01-29,28.219,28.389,27.92,28.125,9230,0
2010-02-01,28.312,28.662,27.867,28.237,20900,0
2010-02-02,28.107,28.284,27.735,27.778,7739,0
2010-02-03,27.956,27.965,27.001,27.062,15054,0
2010-02-04,27.071,27.081,26.407,26.426,11968,0
2010-02-05,26.397,26.929,26.149,26.637,6642,0
2010-02-08,26.665,26.665,26.177,26.177,2832,0
2010-02-09,26.24,26.665,25.929,26.532,9803,0
2010-02-10,26.327,26.407,25.824,26.055,10788,0
2010-02-11,25.965,27.68,25.965,27.152,22677,0
2010-02-12,26.983,27.699,26.345,27.487,22650,0
2010-02-16,27.487,27.68,26.902,27.283,16178,0
2010-02-17,27.382,27.575,26.453,26.77,31640,0
2010-02-18,26.956,27.84,26.647,26.974,15558,0
2010-02-19,27.018,27.299,26.673,27.187,12643,0
2010-02-22,27.726,27.726,27.29,27.726,9436,0
2010-02-23,26.575,28.727,26.575,28.497,19871,0
2010-02-24,28.398,28.574,27.911,28.256,5536,0
2010-02-25,28.14,28.14,27.647,28.125,4581,0
2010-02-26,28.195,28.414,27.867,28.329,13363,0
2010-03-01,28.312,28.848,28.219,28.487,11886,0
2010-03-02,28.609,28.609,27.947,28.131,19622,0
2010-03-03,28.256,28.312,27.867,28.071,65261,0
2010-03-04,28.168,28.178,27.743,27.867,4113,0
2010-03-05,27.875,28.557,27.416,28.468,42532,0
2010-03-08,28.312,28.609,28.043,28.149,10955,0
2010-03-09,28.229,28.635,28.09,28.609,9033,0
2010-03-10,28.478,29.326,28.168,29.326,5698,0
2010-03-11,29.151,29.477,28.884,29.273,9494,0
2010-03-12,29.025,29.23,28.838,29.186,5157,0
2010-03-15,29.034,29.484,28.609,29.317,3949,0
2010-03-16,29.239,29.547,28.601,28.737,6750,0
2010-03-17,28.884,29.151,28.746,28.902,2086,0
2010-03-18,29.025,29.195,28.583,28.754,2659,0
2010-03-19,28.911,28.911,27.823,28.795,20007,0
2010-03-22,28.93,29.051,28.662,29.051,2354,0
2010-03-23,29.017,29.502,29.017,29.317,8839,0
2010-03-24,29.362,29.502,29.29,29.362,13862,0
2010-03-25,29.493,29.493,29.29,29.29,3549,0
2010-03-26,29.417,29.434,29.195,29.326,2681,0
2010-03-29,29.353,29.417,28.999,29.247,7937,0
2010-03-30,29.408,29.724,29.151,29.724,6610,0
2010-03-31,29.477,29.484,29.008,29.263,10046,0
2010-04-01,29.239,29.638,28.983,29.281,6783,0
2010-04-05,28.829,29.443,28.829,29.353,5576,0
2010-04-06,29.141,29.62,29.141,29.547,3713,0
2010-04-07,29.281,29.372,28.497,28.542,10503,0
2010-04-08,28.441,29.68,28.344,28.795,19130,0
2010-04-09,28.761,28.778,28.107,28.149,11408,0
2010-04-12,28.302,28.737,28.219,28.565,10487,0
2010-04-13,28.609,29.547,28.609,29.034,16479,0
2010-04-14,28.746,29.547,27.867,29.547,7931,0
2010-04-15,29.195,29.461,29.008,29.151,3632,0
2010-04-16,29.096,29.547,28.93,29.205,12833,0
2010-04-19,29.07,30.025,29.07,29.832,5445,0
2010-04-20,30.3,30.318,29.159,30.079,29964,0
2010-04-21,29.893,29.982,29.417,29.982,5357,0
2010-04-22,29.991,30.273,29.814,30.264,6143,0
2010-04-23,29.982,30.069,29.611,30.025,8909,0
2010-04-26,29.911,30.079,29.611,29.964,5799,0
2010-04-27,29.893,30.389,29.547,29.557,7846,0
2010-04-28,29.779,29.911,29.671,29.893,2863,0
2010-04-29,29.902,30.946,29.849,30.794,10644,0
2010-04-30,30.644,31.466,29.648,29.656,17061,0
2010-05-03,29.656,30.025,29.656,29.955,3225,0
2010-05-04,29.592,29.788,29.096,29.434,14890,0
2010-05-05,29.273,29.362,28.983,29.239,4753,0
2010-05-06,28.431,29.601,28.431,29.195,14739,0
2010-05-07,29.239,29.849,29.159,29.195,10751,0
2010-05-10,29.461,30.141,29.461,30.141,15243,0
2010-05-11,29.893,29.982,29.169,29.982,4610,0
2010-05-12,29.893,31.407,29.638,31.271,10946,0
2010-05-13,31.123,31.399,30.636,31.254,5914,0
2010-05-14,31.185,31.185,30.689,30.856,6696,0
2010-05-17,30.893,31.05,29.389,30.246,13526,0
2010-05-18,30.644,30.644,28.93,28.957,11068,0
2010-05-19,28.973,30.29,28.957,29.06,16534,0
2010-05-20,28.787,28.787,27.469,27.778,20397,0
2010-05-21,27.911,30.168,27.647,28.274,38815,0
2010-05-24,28.352,29.06,27.788,28.033,26119,0
2010-05-25,27.69,28.043,27.453,27.548,33081,0
2010-05-26,28.09,28.352,27.796,27.796,5005,0
2010-05-27,28.14,28.523,27.823,28.487,8645,0
2010-05-28,28.505,28.505,27.567,27.575,15429,0
2010-06-01,27.61,28.219,27.61,28.001,30136,0
2010-06-02,28.219,30.123,28.149,29.584,13619,0
2010-06-03,29.671,30.327,29.426,30.087,16646,0
2010-06-04,29.575,29.592,28.329,28.329,9397,0
2010-06-07,28.746,29.336,27.601,27.673,22922,0
2010-06-08,27.84,28.125,27.477,27.982,17183,0
2010-06-09,28.264,28.264,27.248,27.382,7738,0
2010-06-10,27.592,28.001,27.522,27.796,6442,0
2010-06-11,27.522,27.982,27.522,27.982,3700,0
2010-06-14,28.237,28.302,27.752,28.017,4714,0
2010-06-15,27.673,28.902,27.673,28.821,8419,0
2010-06-16,28.635,28.973,27.885,28.533,11159,0
2010-06-17,28.406,28.718,27.875,28.398,15545,0
2010-06-18,28.557,28.771,28.229,28.754,27629,0
2010-06-21,28.754,28.948,27.965,28.237,5469,0
2010-06-22,28.398,28.549,27.778,27.778,5535,0
2010-06-23,27.894,28.406,27.894,28.009,4929,0
2010-06-24,28.043,28.264,27.752,27.752,15969,0
2010-06-25,27.982,31.971,27.965,31.971,427253,0
2010-06-28,30.522,30.522,29.113,29.256,53370,0
2010-06-29,28.542,28.754,27.938,28.043,16306,0
2010-06-30,28.138,28.771,28.005,28.244,26169,0
2010-07-01,28.737,29.451,27.557,27.663,18174,0
2010-07-02,27.885,28.626,27.709,27.778,11115,0
2010-07-06,28.098,28.098,27.071,27.195,13961,0
2010-07-07,27.345,27.673,27.152,27.601,14001,0
2010-07-08,27.699,27.735,27.257,27.601,12512,0
2010-07-09,27.487,28.312,27.406,27.982,20059,0
2010-07-12,27.859,28.195,27.425,27.453,6641,0
2010-07-13,27.68,28.302,27.416,28.284,17649,0
2010-07-14,28.009,28.256,27.425,27.735,8133,0
2010-07-15,27.743,27.743,27.212,27.469,7857,0
2010-07-16,27.257,27.364,26.61,26.61,28048,0
2010-07-19,26.804,27.699,26.804,27.46,12665,0
2010-07-20,27.965,28.195,27.601,28.116,9300,0
2010-07-21,28.116,28.468,27.53,27.53,8599,0
2010-07-22,28.001,28.478,27.601,28.459,10069,0
2010-07-23,27.947,28.829,27.267,28.601,15992,0
2010-07-26,28.884,29.804,28.449,29.796,6575,0
2010-07-27,29.823,30.195,29.52,29.911,13932,0
2010-07-28,29.911,30.29,29.529,29.936,27414,0
2010-07-29,30.227,30.227,29.538,29.538,6289,0
2010-07-30,29.213,31.407,29.213,31.185,30114,0
2010-08-02,30.3,30.963,30.236,30.93,8387,0
2010-08-03,30.955,30.955,30.558,30.558,4197,0
2010-08-04,30.831,31.105,30.363,30.911,4458,0
2010-08-05,30.662,30.662,30.318,30.416,2668,0
2010-08-06,30.282,30.493,29.656,30.493,5589,0
2010-08-09,30.644,30.644,30.141,30.327,12309,0
2010-08-10,29.656,30.158,29.213,29.372,8735,0
2010-08-11,29.176,29.353,27.849,27.885,41529,0
2010-08-12,27.663,27.663,27.071,27.469,22277,0
2010-08-13,27.522,27.885,27.283,27.326,10819,0
2010-08-16,27.169,28.312,27.169,28.186,8854,0
2010-08-17,28.398,29.451,28.293,29.451,12470,0
2010-08-18,29.132,29.434,28.93,29.221,15134,0
2010-08-19,29.195,29.326,28.591,28.803,22929,0
2010-08-20,28.754,28.957,28.344,28.7,17087,0
2010-08-23,29.017,29.017,27.69,27.709,11928,0
2010-08-24,27.53,28.389,27.071,28.001,19103,0
2010-08-25,27.973,28.93,27.973,28.93,6999,0
2010-08-26,28.939,28.939,28.08,28.478,2536,0
2010-08-27,28.829,29.493,28.459,29.493,6899,0
2010-08-30,29.186,29.186,27.947,27.965,9463,0
2010-08-31,27.863,28.254,27.329,27.854,6419,0
2010-09-01,28.293,29.601,27.761,29.344,12982,0
2010-09-02,29.079,29.344,28.017,29.239,6406,0
2010-09-03,28.423,29.638,28.423,29.443,3774,0
2010-09-07,29.326,29.62,29.096,29.096,2632,0
2010-09-08,28.754,28.754,28.274,28.398,4396,0
2010-09-09,28.487,28.635,27.875,27.956,1480,0
2010-09-10,27.947,28.406,27.947,28.321,3746,0
2010-09-13,28.414,28.787,28.312,28.635,7689,0
2010-09-14,28.795,28.795,28.043,28.312,5706,0
2010-09-15,28.312,28.884,27.823,28.884,6374,0
2010-09-16,28.746,28.746,28.321,28.352,1440,0
2010-09-17,28.778,28.778,28.107,28.312,13656,0
2010-09-20,28.398,29.638,28.398,29.611,13406,0
2010-09-21,29.461,29.461,28.681,29.113,10038,0
2010-09-22,29.123,29.123,28.237,28.264,7037,0
2010-09-23,28.178,28.178,27.512,27.61,10055,0
2010-09-24,28.009,28.487,27.647,28.468,17425,0
2010-09-27,28.478,28.478,27.867,27.867,2858,0
2010-09-28,27.947,28.186,27.947,28.08,6705,0
2010-09-29,28.001,28.09,27.867,28.052,10826,0
2010-09-30,28.352,28.557,27.911,28.523,7102,0
2010-10-01,28.149,28.709,28.033,28.533,7070,0
2010-10-04,28.957,29.113,28.071,28.178,7246,0
2010-10-05,28.178,29.62,28.178,29.62,12137,0
2010-10-06,29.195,30.254,29.195,30.087,14683,0
2010-10-07,30.398,30.424,29.936,30.236,23798,0
2010-10-08,30.033,30.706,30.033,30.601,16263,0
2010-10-11,30.522,30.743,30.141,30.227,3502,0
2010-10-12,29.991,30.187,29.132,29.919,27314,0
2010-10-13,29.858,30.662,29.858,30.424,15265,0
2010-10-14,30.254,30.344,29.308,29.68,7769,0
2010-10-15,30.327,30.327,29.461,29.902,16094,0
2010-10-18,29.866,30.804,29.547,30.44,4559,0
2010-10-19,30.149,30.149,28.838,28.848,9348,0
2010-10-20,29.123,29.858,28.709,29.538,4559,0
2010-10-21,29.638,30.001,28.821,29.281,6564,0
2010-10-22,29.656,29.814,28.795,29.493,8535,0
2010-10-25,29.611,30.431,29.477,29.841,3488,0
2010-10-26,29.502,30.149,28.939,30.149,13172,0
2010-10-27,29.538,30.079,29.06,29.408,7621,0
2010-10-28,29.656,30.042,29.38,29.461,7830,0
2010-10-29,29.861,29.861,29.203,29.47,8928,0
2010-11-01,29.502,30.187,29.025,29.38,28245,0
2010-11-02,29.565,29.964,29.141,29.76,18974,0
2010-11-03,29.902,29.902,29.221,29.804,9600,0
2010-11-04,30.254,31.105,29.858,30.522,36963,0
2010-11-05,30.477,30.592,29.893,30.583,11784,0
2010-11-08,30.327,30.477,29.875,30.187,7799,0
2010-11-09,30.416,30.416,29.982,30.168,12063,0
2010-11-10,30.001,30.566,30.001,30.45,11688,0
2010-11-11,30.168,30.371,30.042,30.177,2963,0
2010-11-12,30.001,30.512,29.902,30.115,7255,0
2010-11-15,30.168,30.522,30.168,30.254,9342,0
2010-11-16,30.273,30.459,30.097,30.195,8519,0
2010-11-17,30.141,30.363,30.097,30.236,5462,0
2010-11-18,30.522,30.522,30.327,30.337,5137,0
2010-11-19,30.318,30.609,30.187,30.503,10498,0
2010-11-22,30.254,30.45,30.212,30.424,5050,0
2010-11-23,30.149,30.3,29.841,29.841,2769,0
2010-11-24,30.087,30.522,30.069,30.522,13075,0
2010-11-26,30.459,30.477,30.069,30.308,5332,0
2010-11-29,29.964,30.061,29.38,30.061,2304,0
2010-11-30,29.667,29.997,29.479,29.551,4170,0
2010-12-01,30.009,30.794,30.009,30.205,11851,0
2010-12-02,29.893,30.431,29.858,30.431,5231,0
2010-12-03,30.141,30.503,30.141,30.503,3615,0
2010-12-06,30.522,30.654,30.493,30.583,2455,0
2010-12-07,30.654,30.654,30.29,30.609,7990,0
2010-12-08,30.38,30.654,30.168,30.566,16029,0
2010-12-09,30.787,31.28,30.318,31.168,18406,0
2010-12-10,31.096,31.769,31.008,31.68,13793,0
2010-12-13,31.68,31.714,31.23,31.714,10469,0
2010-12-14,31.849,31.849,31.335,31.519,21059,0
2010-12-15,31.585,31.67,31.511,31.511,9227,0
2010-12-16,31.585,31.714,31.16,31.492,20888,0
2010-12-17,31.585,31.585,31.096,31.271,21025,0
2010-12-20,31.432,31.466,31.212,31.212,3862,0
2010-12-21,31.603,31.67,31.308,31.308,7181,0
2010-12-22,31.585,31.797,30.999,31.556,9418,0
2010-12-23,31.424,31.585,31.29,31.417,2397,0
2010-12-27,31.362,31.611,31.316,31.585,3857,0
2010-12-28,31.585,31.611,31.271,31.441,9730,0
2010-12-29,31.658,31.658,31.256,31.338,10330,0
2010-12-30,31.17,31.682,31.17,31.338,9747,0
2010-12-31,31.081,31.296,30.875,30.965,3350,0
2011-01-03,31.299,31.628,31.271,31.566,15219,0
2011-01-04,31.815,31.815,30.53,30.865,17234,0
2011-01-05,30.865,31.335,30.76,31.114,7717,0
2011-01-06,31.026,31.026,30.77,30.874,3430,0
2011-01-07,30.715,30.865,30.246,30.431,5487,0
2011-01-10,30.424,30.549,30.115,30.431,7963,0
2011-01-11,30.477,30.76,30.468,30.743,4871,0
2011-01-12,31.042,31.141,30.874,31.096,6910,0
2011-01-13,30.831,30.99,30.698,30.963,5759,0
2011-01-14,30.963,30.963,30.371,30.946,7647,0
2011-01-18,30.794,31.123,30.706,30.804,3479,0
2011-01-19,30.619,30.654,28.973,29.106,25126,0
2011-01-20,28.939,29.195,28.131,28.195,36599,0
2011-01-21,28.487,28.662,28.219,28.329,26519,0
2011-01-24,29.106,30.061,29.106,29.788,11096,0
2011-01-25,29.565,30.079,29.565,30.033,9913,0
2011-01-26,29.858,30.636,29.858,30.636,4241,0
2011-01-27,30.654,31.575,30.337,31.316,21846,0
2011-01-28,31.417,31.628,30.77,30.865,26121,0
2011-01-31,31.118,31.225,30.722,30.732,12879,0
2011-02-01,30.999,31.628,30.999,31.585,21188,0
2011-02-02,31.441,31.787,31.177,31.399,13695,0
2011-02-03,31.23,31.849,31.096,31.548,17810,0
2011-02-04,31.492,31.585,31.096,31.538,19153,0
2011-02-07,31.548,31.585,31.105,31.538,9949,0
2011-02-08,31.466,31.566,31.096,31.475,5305,0
2011-02-09,31.203,31.203,30.558,31.087,3164,0
2011-02-10,31.068,31.245,30.583,30.627,3608,0
2011-02-11,30.468,30.938,30.468,30.813,9925,0
2011-02-14,30.839,30.955,30.619,30.787,7550,0
2011-02-15,30.963,31.026,30.706,30.706,4739,0
2011-02-16,30.778,31.177,30.627,30.92,7515,0
2011-02-18,31.203,31.381,30.601,30.911,26230,0
2011-02-22,30.982,31.466,30.963,31.05,13619,0
2011-02-23,31.168,31.271,30.99,31.141,6258,0
2011-02-24,30.92,32.166,30.92,32.166,28622,0
2011-02-25,32.103,32.283,31.909,32.113,8675,0
2011-02-28,32.288,32.288,31.86,32.067,30288,0
2011-03-01,32.045,32.045,31.686,31.865,5707,0
2011-03-02,31.855,31.928,31.686,31.873,3355,0
2011-03-03,31.962,32.13,31.805,31.892,7702,0
2011-03-04,31.841,31.849,31.705,31.849,18275,0
2011-03-07,31.935,32.732,31.585,32.563,28064,0
2011-03-08,32.511,33.369,32.192,33.106,17074,0
2011-03-09,32.952,33.282,32.952,33.228,3473,0
2011-03-10,32.997,33.043,31.849,32.307,26442,0
2011-03-11,32.299,32.307,32.13,32.257,9478,0
2011-03-14,32.086,32.086,31.805,31.865,5497,0
2011-03-15,31.245,31.883,31.245,31.68,5306,0
2011-03-16,31.449,31.492,31.237,31.29,7419,0
2011-03-17,31.801,31.801,31.338,31.514,4358,0
2011-03-18,31.662,32.537,31.484,32.018,52373,0
2011-03-21,32.369,32.866,32.369,32.707,11179,0
2011-03-22,32.599,32.646,32.248,32.29,4505,0
2011-03-23,32.211,32.343,32.158,32.248,1996,0
2011-03-24,32.627,32.627,31.865,31.873,14960,0
2011-03-25,31.603,32.027,31.603,31.841,7618,0
2011-03-28,31.892,31.999,31.662,31.662,5560,0
2011-03-29,31.458,31.901,31.407,31.901,5626,0
2011-03-30,31.901,32.636,31.901,32.387,3921,0
2011-03-31,32.192,33.045,32.192,33.018,17408,0
2011-04-01,33.025,33.794,33.025,33.618,14873,0
2011-04-04,33.618,33.679,33.529,33.679,7899,0
2011-04-05,33.683,33.994,33.505,33.932,7984,0
2011-04-06,33.883,34.847,33.396,34.61,9998,0
2011-04-07,34.5,34.591,33.968,34.547,16949,0
2011-04-08,34.547,34.547,34.12,34.12,10036,0
2011-04-11,34.262,34.289,33.574,33.944,5468,0
2011-04-12,33.683,33.789,33.249,33.302,8316,0
2011-04-13,33.335,33.335,32.75,32.866,7762,0
2011-04-14,32.75,33.317,32.742,33.183,6057,0
2011-04-15,33.417,33.773,33.034,33.328,13236,0
2011-04-18,32.961,33.328,32.572,32.715,8797,0
2011-04-19,32.885,32.885,32.288,32.449,6689,0
2011-04-20,32.812,33.274,32.608,32.784,6572,0
2011-04-21,32.98,32.98,32.264,32.741,11763,0
2011-04-25,33.724,33.919,33.165,33.574,7653,0
2011-04-26,33.577,33.789,33.239,33.612,18538,0
2011-04-27,33.612,33.922,33.265,33.364,5185,0
2011-04-28,33.389,33.453,32.989,33.328,3993,0
2011-04-29,33.118,33.296,33.081,33.296,5843,0
2011-05-02,32.98,33.346,32.758,32.831,8507,0
2011-05-03,32.821,33.142,32.067,32.075,22038,0
2011-05-04,32.119,32.163,31.309,31.401,32066,0
2011-05-05,31.579,31.606,30.885,31.232,15512,0
2011-05-06,31.674,32.208,31.46,31.632,7164,0
2011-05-09,31.622,31.736,31.452,31.615,10283,0
2011-05-10,32.005,32.681,31.648,32.681,9303,0
2011-05-11,32.527,32.527,32.322,32.386,10117,0
2011-05-12,32.189,33.166,32.135,32.944,17605,0
2011-05-13,32.876,32.876,31.914,31.968,5254,0
2011-05-16,31.709,32.341,31.187,31.214,15156,0
2011-05-17,31.162,31.641,31.162,31.162,8958,0
2011-05-18,31.452,32.18,31.365,32.145,15360,0
2011-05-19,31.783,32.163,31.542,32.058,12542,0
2011-05-20,31.597,32.005,31.597,31.727,12919,0
2011-05-23,31.222,31.384,31.143,31.273,8389,0
2011-05-24,31.41,31.569,31.162,31.328,12668,0
2011-05-25,31.357,31.906,31.162,31.632,13804,0
2011-05-26,31.632,31.82,31.542,31.792,8122,0
2011-05-27,31.81,32.598,31.745,32.313,9968,0
2011-05-31,32.3,32.811,32.267,32.463,14508,0
2011-06-01,32.145,32.467,31.143,31.143,8998,0
2011-06-02,31.452,31.487,30.938,31.222,18526,0
2011-06-03,30.839,31.801,30.734,31.098,27321,0
2011-06-06,31.238,31.283,30.804,31.036,13321,0
2011-06-07,31.179,31.709,30.635,30.956,23401,0
2011-06-08,31,31.222,30.938,31.036,14077,0
2011-06-09,31.205,31.205,30.742,30.921,10998,0
2011-06-10,30.866,30.902,30.52,30.609,8589,0
2011-06-13,30.822,31.232,30.244,31.232,13888,0
2011-06-14,31.116,31.452,31.009,31.232,12908,0
2011-06-15,31.009,31.292,30.289,30.342,5129,0
2011-06-16,30.416,30.789,30.416,30.594,6279,0
2011-06-17,30.706,30.938,30.653,30.856,19830,0
2011-06-20,30.77,31.265,30.734,31.196,6310,0
2011-06-21,31.374,31.736,31,31.666,9569,0
2011-06-22,31.478,31.736,31.187,31.247,7012,0
2011-06-23,31.027,31.666,30.742,31.152,17905,0
2011-06-24,31.319,31.427,30.429,30.448,58191,0
2011-06-27,30.388,31.319,30.37,31.292,10378,0
2011-06-28,31.214,31.436,31.051,31.427,15297,0
2011-06-29,31.569,31.718,31.41,31.41,1856,0
2011-06-30,31.711,31.72,31.425,31.425,8302,0
2011-07-01,31.826,31.966,31.548,31.79,12262,0
2011-07-05,31.859,32.032,31.529,31.771,8812,0
2011-07-06,31.298,32.032,31.298,31.762,3308,0
2011-07-07,31.947,32.226,31.353,31.966,18616,0
2011-07-08,31.664,31.877,31.389,31.664,4667,0
2011-07-11,31.666,31.869,31.069,31.338,15769,0
2011-07-12,31.389,31.529,31.269,31.269,14269,0
2011-07-13,31.205,32.341,31.205,31.878,22090,0
2011-07-14,31.82,32.421,31.514,31.588,7498,0
2011-07-15,31.672,32.236,31.585,31.638,12076,0
2011-07-18,31.727,32.43,31.143,31.319,14169,0
2011-07-19,31.492,32.101,31.492,32.091,18275,0
2011-07-20,32.163,32.467,30.902,32.199,5385,0
2011-07-21,31.852,32.961,31.852,32.876,13170,0
2011-07-22,32.554,33.092,32.422,32.708,5017,0
2011-07-25,32.43,32.989,32.18,32.876,28414,0
2011-07-26,33.057,33.841,33.057,33.403,12366,0
2011-07-27,33.541,33.584,33.054,33.184,21492,0
2011-07-28,33.169,33.761,33.169,33.628,9165,0
2011-07-29,33.484,34.218,33.484,34.218,12863,0
2011-08-01,34.205,34.454,33.992,34.387,18363,0
2011-08-02,34.428,34.529,34.011,34.353,12011,0
2011-08-03,34.129,34.454,34.129,34.258,8888,0
2011-08-04,34.172,34.428,33.903,34.305,22939,0
2011-08-05,34.286,34.463,33.903,34.081,7564,0
2011-08-08,33.93,34.797,33.152,33.179,34023,0
2011-08-09,33.761,35.554,33.297,35.439,51822,0
2011-08-10,34.882,35.073,34.129,34.258,31711,0
2011-08-11,34.286,34.919,34.258,34.807,25094,0
2011-08-12,34.882,34.882,34.129,34.353,22201,0
2011-08-15,34.314,34.865,34.314,34.491,6713,0
2011-08-16,34.129,34.129,33.146,33.457,11761,0
2011-08-17,33.492,33.831,33.35,33.509,8076,0
2011-08-18,33.01,33.501,32.127,32.172,27848,0
2011-08-19,31.905,32.488,31.37,31.466,24041,0
2011-08-22,32.109,32.226,31.492,31.716,22723,0
2011-08-23,32.091,32.101,31.492,32.032,28174,0
2011-08-24,31.886,32.956,31.886,32.956,4504,0
2011-08-25,32.965,33.038,31.818,31.851,18499,0
2011-08-26,31.886,32.297,31.458,31.957,12774,0
2011-08-29,32.217,32.76,32.217,32.76,8609,0
2011-08-30,33.706,33.706,32.236,32.6,28288,0
2011-08-31,32.605,32.605,31.762,31.772,9025,0
2011-09-01,31.79,31.79,30.708,30.718,14854,0
2011-09-02,30.821,30.821,29.683,29.683,21714,0
2011-09-06,29.246,29.969,29.193,29.585,18439,0
2011-09-07,29.898,31.36,29.898,31.342,15423,0
2011-09-08,31.201,31.201,30.38,30.424,12752,0
2011-09-09,30.244,30.253,29.014,29.219,16783,0
2011-09-12,29.229,30.12,29.229,29.649,10143,0
2011-09-13,29.87,30.184,29.531,29.915,9572,0
2011-09-14,29.941,30.371,29.782,30.138,13039,0
2011-09-15,30.28,30.28,30.014,30.138,5725,0
2011-09-16,30.218,30.371,30.202,30.299,15933,0
2011-09-19,30.03,30.638,29.941,30.21,9306,0
2011-09-20,30.45,30.629,29.898,29.915,12440,0
2011-09-21,30.156,30.317,28.852,28.963,35169,0
2011-09-22,29.372,29.7,28.852,28.989,44278,0
2011-09-23,29.005,30.156,29.005,29.558,10091,0
2011-09-26,29.539,30.193,29.297,30.067,10332,0
2011-09-27,30.494,30.494,29.987,30.336,12566,0
2011-09-28,30.336,30.398,29.229,29.254,11371,0
2011-09-29,29.782,30.138,29.193,29.558,8091,0
2011-09-30,29.968,30.158,29.335,29.478,15720,0
2011-10-03,29.443,29.773,28.638,28.703,18237,0
2011-10-04,28.985,31.216,28.752,31.19,41431,0
2011-10-05,30.742,31.576,30.274,31.548,31186,0
2011-10-06,31.51,31.51,30.668,31.234,11296,0
2011-10-07,31.278,31.278,29.923,30.138,10914,0
2011-10-10,30.138,31.566,30.048,31.548,20106,0
2011-10-11,31.406,32.109,31.064,32.101,20360,0
2011-10-12,31.716,32.342,31.716,32.163,15676,0
2011-10-13,31.947,32.208,31.895,32.032,14396,0
2011-10-14,32.3,32.3,31.939,31.949,12485,0
2011-10-17,31.449,31.867,30.708,30.797,12175,0
2011-10-18,31.218,31.698,30.336,31.306,22142,0
2011-10-19,31.252,31.957,30.567,30.986,12693,0
2011-10-20,31.174,31.315,30.682,30.817,6378,0
2011-10-21,31.474,32.12,30.687,31.538,11748,0
2011-10-24,32.12,32.12,31.001,31.501,11993,0
2011-10-25,31.225,31.225,30.418,30.544,17603,0
2011-10-26,30.525,31.061,30.472,30.865,22484,0
2011-10-27,31.441,33.394,31.225,33.071,40291,0
2011-10-28,32.839,32.998,31.931,32.192,13146,0
2011-10-31,31.855,32.134,31.362,31.623,20409,0
2011-11-01,30.713,31.296,29.763,29.763,28034,0
2011-11-02,30.391,30.391,29.585,30.255,50743,0
2011-11-03,30.41,31.145,30.031,31.145,25704,0
2011-11-04,30.713,31.548,30.606,30.93,12950,0
2011-11-07,30.911,31.09,30.391,31.09,5774,0
2011-11-08,31.09,32.559,30.659,32.506,13781,0
2011-11-09,31.827,31.827,30.687,30.687,23428,0
2011-11-10,30.659,31.422,30.659,31.422,10971,0
2011-11-11,31.422,32.884,31.422,32.857,14501,0
2011-11-14,32.713,33.1,31.819,32.183,18864,0
2011-11-15,32.183,32.811,31.827,32.811,11644,0
2011-11-16,32.499,32.929,32.165,32.516,16125,0
2011-11-17,32.506,32.866,32.291,32.857,18886,0
2011-11-18,33.081,33.843,32.811,33.529,19153,0
2011-11-21,33.144,33.159,32.801,32.857,16690,0
2011-11-22,31.915,33.127,31.915,32.454,10744,0
2011-11-23,33.127,33.127,31.612,31.612,17499,0
2011-11-25,31.725,32.183,31.388,31.529,8407,0
2011-11-28,32.309,32.953,32.183,32.748,22866,0
2011-11-29,32.73,32.73,31.896,31.896,10233,0
2011-11-30,32.033,33.297,31.65,33.099,39779,0
2011-12-01,32.936,32.936,32.043,32.068,51069,0
2011-12-02,32.532,32.697,31.968,32.326,8465,0
2011-12-05,32.284,32.904,32.284,32.705,13985,0
2011-12-06,32.756,32.856,31.848,32.387,14914,0
2011-12-07,32.094,32.773,32.059,32.426,8693,0
2011-12-08,32.174,32.705,31.397,31.397,17161,0
2011-12-09,31.688,32.981,31.688,32.722,12831,0
2011-12-12,32.652,32.652,31.869,32.257,10812,0
2011-12-13,32.389,32.989,31.465,31.557,21509,0
2011-12-14,32.076,32.381,31.405,32.276,19728,0
2011-12-15,32.492,32.633,32.006,32.516,15782,0
2011-12-16,32.408,32.904,32.249,32.381,43881,0
2011-12-19,32.661,32.661,31.791,31.837,13613,0
2011-12-20,32.276,33.431,31.915,33.332,14453,0
2011-12-21,33.081,33.547,32.679,33.402,9402,0
2011-12-22,33.412,33.441,33.081,33.278,7466,0
2011-12-23,33.457,33.457,32.921,33.187,2388,0
2011-12-27,33.081,33.474,33.036,33.341,2588,0
2011-12-28,33.168,33.168,32.381,32.532,8494,0
2011-12-29,32.764,33.384,32.764,33.367,9565,0
2011-12-30,33.307,34.632,33.178,33.694,23578,0
2012-01-03,34.28,34.917,34.048,34.637,24708,0
2012-01-04,34.423,34.621,33.968,33.968,8200,0
2012-01-05,33.978,34.477,33.619,34.423,37050,0
2012-01-06,34.25,34.43,33.865,33.865,13690,0
2012-01-09,34.013,34.544,33.735,34.3,16138,0
2012-01-10,34.682,35.261,34.615,35.052,29401,0
2012-01-11,34.936,35.17,34.636,35.052,17000,0
2012-01-12,34.739,35.097,34.404,35.097,3348,0
2012-01-13,34.917,35.189,34.354,34.645,12333,0
2012-01-17,34.645,34.845,34.232,34.42,18105,0
2012-01-18,34.08,34.588,34.062,34.588,10439,0
2012-01-19,34.739,34.739,34.07,34.25,8564,0
2012-01-20,33.622,34.719,33.622,34.551,16559,0
2012-01-23,34.673,34.673,33.983,34.503,10622,0
2012-01-24,34.25,34.748,34.153,34.532,17768,0
2012-01-25,34.588,35.322,34.145,35.322,21671,0
2012-01-26,34.963,35.376,34.57,34.854,26079,0
2012-01-27,34.636,35.133,34.474,35.009,23917,0
2012-01-30,34.739,35.278,34.379,35.062,10997,0
2012-01-31,34.791,35.114,34.781,34.877,26114,0
2012-02-01,34.907,35.565,34.71,35.287,18775,0
2012-02-02,35.17,35.478,34.794,35.197,18502,0
2012-02-03,35.565,36.017,35.357,36.008,22118,0
2012-02-06,35.548,35.828,34.889,35.088,10802,0
2012-02-07,34.936,35.097,34.768,34.926,3265,0
2012-02-08,35.115,35.123,34.719,34.879,6519,0
2012-02-09,34.819,34.871,34.636,34.691,2295,0
2012-02-10,34.223,34.889,34.223,34.37,5694,0
2012-02-13,34.945,35.79,34.388,35.142,15828,0
2012-02-14,35.036,35.206,34.214,34.354,14830,0
2012-02-15,34.604,34.604,33.451,33.684,7677,0
2012-02-16,33.857,35.097,33.857,34.719,5469,0
2012-02-17,34.325,35.097,34.325,34.936,8241,0
2012-02-21,34.926,35.106,34.268,34.404,2507,0
2012-02-22,34.296,34.57,33.486,33.667,3578,0
2012-02-23,33.612,33.883,33.315,33.766,13267,0
2012-02-24,33.73,33.792,33.315,33.368,3546,0
2012-02-27,33.16,33.451,32.866,33.27,4505,0
2012-02-28,33.145,33.451,32.687,33.046,40661,0
2012-02-29,32.428,33.234,31.362,31.668,18530,0
2012-03-01,31.883,32.289,31.711,31.738,16631,0
2012-03-02,31.848,31.855,31.146,31.156,15875,0
2012-03-05,31.119,31.641,31.119,31.633,15836,0
2012-03-06,31.747,32.584,31.504,32.264,10873,0
2012-03-07,32.415,32.73,32.415,32.73,3784,0
2012-03-08,32.884,33.983,32.876,33.737,3670,0
2012-03-09,34.035,34.214,33.603,34.053,13626,0
2012-03-12,33.99,34.214,33.747,34.089,6255,0
2012-03-13,34.542,34.645,34.035,34.636,10431,0
2012-03-14,34.926,34.926,34.664,34.719,5630,0
2012-03-15,34.889,35.072,34.645,34.758,4067,0
2012-03-16,34.719,34.719,33.883,33.999,13061,0
2012-03-19,34.503,34.613,33.865,34.181,8908,0
2012-03-20,34.118,34.118,33.784,33.784,3892,0
2012-03-21,34.136,34.871,34.07,34.136,3052,0
2012-03-22,33.659,34.232,33.055,33.737,16604,0
2012-03-23,34.241,35.781,34.241,35.278,3845,0
2012-03-26,35.565,36.368,35.206,36.241,13436,0
2012-03-27,36.413,36.413,35.367,35.837,8440,0
2012-03-28,36.097,36.106,35.189,35.395,8237,0
2012-03-29,35.115,35.115,34.532,34.854,7025,0
2012-03-30,35.169,35.169,34.175,34.227,8298,0
2012-04-02,34.315,34.396,33.72,34.379,9848,0
2012-04-03,34.227,34.697,33.849,33.903,11788,0
2012-04-04,34.093,34.184,33.559,33.559,5412,0
2012-04-05,33.504,34.219,33.504,33.849,1751,0
2012-04-09,33.217,33.792,32.884,32.884,13483,0
2012-04-10,34.198,34.198,32.461,32.548,53145,0
2012-04-11,33.018,33.091,32.894,33.091,5254,0
2012-04-12,33.119,34.07,33.119,33.603,6131,0
2012-04-13,33.487,33.487,32.41,32.572,5204,0
2012-04-16,32.641,33.253,32.641,33.169,8270,0
2012-04-17,33.323,34.518,33.323,34.209,10437,0
2012-04-18,34.404,34.404,33.495,33.495,3141,0
2012-04-19,33.584,34.08,32.704,32.704,6592,0
2012-04-20,33.686,33.686,33.07,33.594,10203,0
2012-04-23,32.909,34.227,32.664,32.692,12958,0
2012-04-24,32.807,33.315,32.779,33.243,2971,0
2012-04-25,33.315,33.642,33.109,33.269,5684,0
2012-04-26,33.297,33.83,33.034,33.477,5688,0
2012-04-27,33.477,34.103,33.109,33.966,7391,0
2012-04-30,33.722,33.722,33.36,33.377,11365,0
2012-05-01,33.785,34.33,33.531,33.551,10118,0
2012-05-02,33.585,33.669,32.807,33.118,9759,0
2012-05-03,32.909,33.178,32.563,32.572,9895,0
2012-05-04,32.563,32.744,31.867,32.221,32333,0
2012-05-07,32.383,32.873,32.383,32.519,17270,0
2012-05-08,32.383,32.563,32.292,32.466,18375,0
2012-05-09,32.292,32.817,32.292,32.527,10907,0
2012-05-10,32.789,32.789,32.476,32.476,1496,0
2012-05-11,32.302,32.684,32.302,32.355,9087,0
2012-05-14,32.292,32.736,32.292,32.485,19533,0
2012-05-15,32.476,32.609,32.328,32.448,4648,0
2012-05-16,32.494,32.701,32.302,32.338,4344,0
2012-05-17,32.392,32.563,32.309,32.338,8757,0
2012-05-18,32.338,32.637,32.338,32.41,9086,0
2012-05-21,32.373,32.919,32.302,32.736,18661,0
2012-05-22,32.701,33.016,32.292,32.328,11778,0
2012-05-23,32.193,32.656,32.165,32.338,10303,0
2012-05-24,32.563,32.807,32.25,32.554,9356,0
2012-05-25,32.656,32.656,32.338,32.41,3401,0
2012-05-29,32.572,32.656,32.292,32.373,3402,0
2012-05-30,32.25,32.519,32.111,32.25,24610,0
2012-05-31,32.302,32.494,32.193,32.193,10541,0
2012-06-01,32.111,32.563,31.912,32.183,30719,0
2012-06-04,32.285,32.979,32.24,32.647,10398,0
2012-06-05,32.599,33.368,32.599,33.197,24688,0
2012-06-06,33.269,35.621,33.269,35.188,24624,0
2012-06-07,35.278,35.278,34.461,34.679,13560,0
2012-06-08,34.557,35.017,34.557,34.67,9300,0
2012-06-11,34.825,34.825,33.343,33.468,16999,0
2012-06-12,33.496,34.471,33.351,34.384,6602,0
2012-06-13,34.416,34.618,33.333,33.513,20937,0
2012-06-14,33.694,34.236,33.633,34.193,11299,0
2012-06-15,33.922,34.367,33.269,33.776,27810,0
2012-06-18,33.702,33.922,33.396,33.768,10198,0
2012-06-19,33.922,34.367,33.386,34.193,18119,0
2012-06-20,33.84,34.375,33.65,33.922,6066,0
2012-06-21,34.33,34.33,32.637,32.863,7633,0
2012-06-22,33.168,33.894,33.034,33.604,43062,0
2012-06-25,33.016,33.07,32.58,32.799,2955,0
2012-06-26,32.684,33.15,32.684,33.07,3091,0
2012-06-27,32.979,33.333,32.934,33.333,4599,0
2012-06-28,33.197,33.243,32.656,32.909,3588,0
2012-06-29,33.578,33.578,33.197,33.477,5543,0
2012-07-02,33.468,33.513,33.025,33.513,8185,0
2012-07-03,33.51,33.558,32.938,33.44,11401,0
2012-07-05,33.357,33.558,33.265,33.457,1640,0
2012-07-06,33.044,33.368,32.664,32.754,6783,0
2012-07-09,32.807,33.016,32.807,32.997,2423,0
2012-07-10,33.09,33.333,32.943,33.315,21881,0
2012-07-11,33.252,33.288,32.827,32.827,19899,0
2012-07-12,32.754,33.126,32.754,32.919,4479,0
2012-07-13,33.109,33.859,33.109,33.686,12189,0
2012-07-16,33.686,33.868,33.487,33.541,2543,0
2012-07-17,33.712,33.912,33.15,33.377,19187,0
2012-07-18,33.451,33.922,33.451,33.83,4987,0
2012-07-19,33.859,34.375,33.83,33.84,6369,0
2012-07-20,33.767,34.028,33.001,33.001,24267,0
2012-07-23,32.792,34.084,32.792,33.692,5094,0
2012-07-24,33.948,34.236,33.551,33.551,5553,0
2012-07-25,33.976,34.093,33.602,33.602,3064,0
2012-07-26,34.283,34.283,33.448,33.466,11893,0
2012-07-27,33.577,34.263,33.487,34.148,6232,0
2012-07-30,34.185,34.202,33.921,34.02,3547,0
2012-07-31,34.02,34.283,33.939,34.012,3774,0
2012-08-01,34.002,34.002,32.468,33.114,10130,0
2012-08-02,32.849,33.393,32.849,33.085,7003,0
2012-08-03,33.747,34.795,33.747,34.612,7016,0
2012-08-06,34.53,34.957,34.53,34.72,4539,0
2012-08-07,34.627,35.221,34.594,35.056,36728,0
2012-08-08,34.769,35.212,34.341,34.664,3542,0
2012-08-09,34.909,35.293,34.847,35.083,7938,0
2012-08-10,35.258,35.266,34.673,35.165,8042,0
2012-08-13,35.175,35.401,34.776,35.401,6549,0
2012-08-14,35.355,35.83,34.408,35.221,11278,0
2012-08-15,35.231,35.857,35.175,35.712,10087,0
2012-08-16,35.729,36.296,35.449,36.129,8763,0
2012-08-17,36.002,36.266,34.883,36.266,5855,0
2012-08-20,35.983,36.775,35.747,36.683,8471,0
2012-08-21,36.892,36.892,36.337,36.466,20124,0
2012-08-22,36.456,36.456,36.356,36.356,356,0
2012-08-23,36.393,36.393,35.639,35.857,2865,0
2012-08-24,35.884,35.938,35.583,35.884,3756,0
2012-08-27,35.839,35.839,35.559,35.729,2891,0
2012-08-28,35.729,35.729,35.537,35.72,3608,0
2012-08-29,35.24,35.902,35.24,35.866,2257,0
2012-08-30,35.658,35.658,35.155,35.184,1552,0
2012-08-31,35.384,36.138,35.175,35.649,33189,0
2012-09-04,35.013,35.811,35.013,35.811,3278,0
2012-09-05,35.902,35.902,35.477,35.639,9973,0
2012-09-06,35.72,36.311,35.72,36.256,16070,0
2012-09-07,36.466,36.674,36.185,36.337,4922,0
2012-09-10,36.492,36.51,35.983,35.983,3120,0
2012-09-11,36.11,36.701,36.11,36.266,5769,0
2012-09-12,36.447,36.63,36.243,36.63,8116,0
2012-09-13,36.585,37.819,35.983,37.702,11508,0
2012-09-14,37.866,38.855,37.619,38.493,21573,0
2012-09-17,38.483,38.618,37.91,38.183,4512,0
2012-09-18,37.92,38.928,37.92,38.756,13956,0
2012-09-19,38.965,39.808,38.211,38.337,7902,0
2012-09-20,38.011,38.683,37.783,37.885,3971,0
2012-09-21,38.547,39.258,38.264,39.019,20869,0
2012-09-24,38.955,39.991,38.739,39.721,6818,0
2012-09-25,39.93,39.991,39.162,39.162,11967,0
2012-09-26,39.321,40.008,38.211,38.428,14061,0
2012-09-27,38.493,38.775,38.255,38.765,6394,0
2012-09-28,38.52,39.065,38.175,38.637,6342,0
2012-10-01,38.818,39.147,38.32,38.456,7572,0
2012-10-02,38.637,39.563,38.274,39.038,22099,0
2012-10-03,38.609,39.267,38.609,39.093,7007,0
2012-10-04,39.302,39.675,38.748,39.675,28106,0
2012-10-05,39.646,40.073,39.504,39.947,9388,0
2012-10-08,39.628,39.991,39.354,39.646,22941,0
2012-10-09,39.628,39.666,39.172,39.172,8358,0
2012-10-10,39.172,39.41,38.855,39.41,5853,0
2012-10-11,39.721,39.721,39.001,39.535,3178,0
2012-10-12,39.437,39.721,38.711,39.476,9631,0
2012-10-15,39.535,39.656,38.974,39.504,14075,0
2012-10-16,39.535,39.535,39.084,39.129,7124,0
2012-10-17,39.312,39.312,38.627,38.637,10431,0
2012-10-18,38.637,38.683,37.948,38.02,7151,0
2012-10-19,37.747,37.747,36.174,36.647,13273,0
2012-10-22,36.63,36.63,35.221,35.811,7864,0
2012-10-23,35.449,35.486,34.54,35.076,29028,0
2012-10-24,35.128,35.128,33.858,34.166,14378,0
2012-10-25,34.521,34.521,33.548,33.757,9365,0
2012-10-26,33.767,34.185,33.401,33.583,5002,0
2012-10-31,33.612,34.096,33.338,34.096,16095,0
2012-11-01,34.013,34.506,33.895,34.412,10215,0
2012-11-02,34.574,34.983,33.794,34.068,13284,0
2012-11-05,34.152,34.599,33.978,34.345,7342,0
2012-11-06,34.345,34.363,33.812,34.049,6638,0
2012-11-07,33.701,34.468,33.52,33.731,21125,0
2012-11-08,33.748,33.794,33.501,33.501,7348,0
2012-11-09,33.501,34.249,33.501,34.004,7568,0
2012-11-12,34.125,34.659,34.013,34.013,5156,0
2012-11-13,33.602,34.133,33.592,33.868,4417,0
2012-11-14,34.697,34.697,33.237,33.43,7660,0
2012-11-15,33.768,33.768,32.149,32.243,21521,0
2012-11-16,32.312,32.387,31.875,32.043,14672,0
2012-11-19,32.443,32.516,32.005,32.113,27535,0
2012-11-20,32.113,32.625,31.967,32.359,16367,0
2012-11-21,32.262,32.788,32.262,32.717,2418,0
2012-11-23,32.778,32.882,32.578,32.788,2136,0
2012-11-26,32.753,33.137,32.606,32.708,7135,0
2012-11-27,32.769,32.892,32.516,32.691,15598,0
2012-11-28,32.744,33.137,32.682,32.734,4807,0
2012-11-29,33.092,33.092,32.034,32.943,1715,0
2012-11-30,32.807,33.968,32.443,32.717,27659,0
2012-12-03,33.082,33.338,32.296,32.744,5449,0
2012-12-04,32.873,34.345,32.253,33.52,32233,0
2012-12-05,33.566,33.803,32.482,33.347,57662,0
2012-12-06,33.237,33.548,32.252,32.516,17582,0
2012-12-07,32.961,33.219,31.947,32.952,61421,0
2012-12-10,33.102,33.247,31.548,31.93,19548,0
2012-12-11,32.224,32.943,31.977,32.551,52033,0
2012-12-12,32.7,32.971,32.516,32.532,48786,0
2012-12-13,32.523,32.7,31.683,31.814,7895,0
2012-12-14,31.657,32.606,31.51,31.666,15115,0
2012-12-17,31.93,32.076,31.675,31.833,13612,0
2012-12-18,31.85,32.547,31.85,32.472,52771,0
2012-12-19,32.332,33.328,32.073,33.181,14284,0
2012-12-20,32.928,33.538,32.587,33.237,14336,0
2012-12-21,33.283,33.631,32.989,33.575,46462,0
2012-12-24,33.382,33.52,32.597,32.778,39750,0
2012-12-26,32.981,33.102,32.753,32.855,26130,0
2012-12-27,32.7,33.566,32.654,32.882,4752,0
2012-12-28,32.691,33.382,32.691,32.981,8660,0
2012-12-31,33.064,34.516,32.708,34.213,19140,0
2013-01-02,34.706,35.392,34.296,35.135,25077,0
2013-01-03,35.337,35.494,34.526,35.135,13175,0
2013-01-04,35.411,35.43,34.258,34.526,57821,0
2013-01-07,34.213,34.659,33.958,34.169,7775,0
2013-01-08,34.345,35.045,34.197,34.818,35235,0
2013-01-09,34.936,35.257,34.936,35.154,6274,0
2013-01-10,35.383,35.486,34.398,34.745,9649,0
2013-01-11,34.791,35.03,34.296,34.526,10272,0
2013-01-14,34.526,34.963,34.432,34.574,9866,0
2013-01-15,34.473,34.687,34.473,34.526,2361,0
2013-01-16,34.432,34.765,34.432,34.59,4171,0
2013-01-17,34.835,35.081,34.801,35.081,9877,0
2013-01-18,35.21,35.537,35.117,35.42,11867,0
2013-01-22,35.813,36.078,35.265,36.069,7269,0
2013-01-23,35.986,36.442,35.642,36.388,7696,0
2013-01-24,36.232,36.408,35.895,36.295,8053,0
2013-01-25,36.014,36.014,35.529,35.904,8913,0
2013-01-28,36.069,36.381,35.593,36.341,5715,0
2013-01-29,36.215,37.393,36.215,37.03,7456,0
2013-01-30,37.092,37.835,36.494,36.494,8563,0
2013-01-31,36.945,37.083,35.442,36.009,31229,0
2013-02-01,35.807,36.147,35.661,35.826,10525,0
2013-02-04,35.871,35.871,35.596,35.652,3623,0
2013-02-05,35.89,36.358,35.863,36.329,25713,0
2013-02-06,36.027,36.212,35.962,36.165,2100,0
2013-02-07,36.056,36.056,35.604,35.779,2890,0
2013-02-08,35.788,35.927,35.697,35.881,2513,0
2013-02-11,35.779,35.908,35.779,35.779,914,0
2013-02-12,35.899,36.009,35.604,36.009,3548,0
2013-02-13,36,36.056,35.661,35.881,4464,0
2013-02-14,35.871,35.881,35.634,35.688,2521,0
2013-02-15,35.779,36.047,35.614,35.614,15136,0
2013-02-19,35.749,36.697,35.56,36.688,9652,0
2013-02-20,36.688,38.027,36.688,36.799,12436,0
2013-02-21,36.79,36.809,36.477,36.494,3765,0
2013-02-22,36.889,37.385,36.449,37.092,7561,0
2013-02-25,37.092,37.092,35.788,35.788,9424,0
2013-02-26,35.936,36.1,35.504,35.661,3398,0
2013-02-27,35.487,35.643,35.01,35.127,7554,0
2013-02-28,35.091,35.32,34.283,34.484,28655,0
2013-03-01,34.313,35.45,33.844,34.342,6819,0
2013-03-04,34.332,34.475,34.131,34.313,2587,0
2013-03-05,34.649,35.681,34.649,35.504,4494,0
2013-03-06,35.707,36.275,35.596,36.174,15628,0
2013-03-07,35.79,36.459,35.212,36.459,7354,0
2013-03-08,36.606,36.606,35.604,36.477,34463,0
2013-03-11,36.147,36.531,35.661,36.147,6595,0
2013-03-12,35.881,36.238,35.77,36.064,8853,0
2013-03-13,35.751,36.238,35.751,36.229,2400,0
2013-03-14,35.972,36.513,35.967,36.459,4094,0
2013-03-15,36.513,37.183,36.238,36.635,45889,0
2013-03-18,36.275,37.145,36.275,36.79,7827,0
2013-03-19,36.981,37.145,36.147,36.248,7302,0
2013-03-20,37.02,37.02,36.541,36.733,2675,0
2013-03-21,36.615,36.971,36.329,36.79,17293,0
2013-03-22,36.742,36.925,36.66,36.87,2026,0
2013-03-25,36.771,36.846,36.66,36.733,3829,0
2013-03-26,36.705,37.431,36.597,36.981,3184,0
2013-03-27,36.202,36.669,36.064,36.118,2772,0
2013-03-28,36.248,36.971,35.981,36.78,23600,0
2013-04-01,36.78,36.78,36.1,36.1,7513,0
2013-04-02,36.147,36.513,36.047,36.083,6405,0
2013-04-03,36.202,36.257,35.863,36.056,9570,0
2013-04-04,35.927,36.358,35.927,36.358,4138,0
2013-04-05,36.147,36.733,35.797,36.1,27076,0
2013-04-08,36.056,36.469,36.056,36.238,26041,0
2013-04-09,36.321,36.321,35.779,35.797,5747,0
2013-04-10,35.845,37.039,35.761,36.897,8555,0
2013-04-11,36.854,37.056,36.377,36.579,5834,0
2013-04-12,36.275,36.646,36.047,36.212,20364,0
2013-04-15,36.147,36.147,35.136,35.184,12061,0
2013-04-16,35.504,35.728,35.338,35.487,14486,0
2013-04-17,35.936,35.936,34.63,35.091,19232,0
2013-04-18,35.259,35.312,34.973,35.146,7885,0
2013-04-19,35.193,35.586,35.091,35.504,9175,0
2013-04-22,35.845,36.723,35.734,36.541,25777,0
2013-04-23,36.477,36.541,36.083,36.503,7292,0
2013-04-24,36.422,36.422,35.836,36.009,2870,0
2013-04-25,36.056,36.413,36.009,36.275,7993,0
2013-04-26,36.238,36.238,35.671,35.927,9897,0
2013-04-29,36.11,36.185,35.946,36.119,2780,0
2013-04-30,36.176,36.765,36.065,36.496,6070,0
2013-05-01,36.496,36.496,35.07,35.264,17880,0
2013-05-02,35.43,36,35.43,35.807,8751,0
2013-05-03,36.092,36.592,35.715,36,14752,0
2013-05-06,35.642,36.543,35.632,36.388,9697,0
2013-05-07,36.331,36.638,36.047,36.638,6858,0
2013-05-08,36.601,36.601,36.24,36.496,4726,0
2013-05-09,36.258,36.592,36.258,36.35,6218,0
2013-05-10,36.496,36.496,35.991,36.222,5897,0
2013-05-13,35.946,36.304,35.936,36.185,4141,0
2013-05-14,36.075,36.601,36.037,36.582,21987,0
2013-05-15,36.304,36.784,36.223,36.601,2847,0
2013-05-16,36.682,36.765,36.488,36.664,5155,0
2013-05-17,36.7,37.237,36.419,37.006,31455,0
2013-05-20,36.822,37.122,35.863,36.959,28416,0
2013-05-21,36.85,37.132,36.11,36.966,19077,0
2013-05-22,36.893,37.392,36.601,36.608,47305,0
2013-05-23,36.471,36.543,36.03,36.38,6819,0
2013-05-24,36.286,36.868,36.129,36.7,25378,0
2013-05-28,37.036,37.326,36.682,36.755,22273,0
2013-05-29,36.737,36.789,36.148,36.194,4550,0
2013-05-30,36.222,36.664,36.222,36.461,2549,0
2013-05-31,36.22,36.728,35.842,35.905,22990,0
2013-06-03,35.936,36.755,35.632,36.488,15695,0
2013-06-04,36.664,36.814,35.778,35.927,31127,0
2013-06-05,35.778,36.682,35.778,36.331,30361,0
2013-06-06,36.424,36.628,35.807,36.24,60920,0
2013-06-07,36.34,36.718,35.863,36.534,18386,0
2013-06-10,36.775,37.373,36.506,37.053,17909,0
2013-06-11,36.737,37.237,36.543,36.893,36773,0
2013-06-12,36.691,37.556,36.38,36.461,29706,0
2013-06-13,36.461,37.061,36.461,36.682,60045,0
2013-06-14,36.804,36.804,35.67,35.816,8804,0
2013-06-17,36.407,36.407,35.34,35.863,29257,0
2013-06-18,35.778,36.525,35.548,36.407,26530,0
2013-06-19,36.488,36.718,35.962,35.962,7092,0
2013-06-20,35.67,35.991,35.363,35.42,49505,0
2013-06-21,35.575,36.01,35.373,35.522,32049,0
2013-06-24,35.326,35.512,34.795,35.301,33413,0
2013-06-25,35.53,36.084,35.273,35.972,7593,0
2013-06-26,35.733,36.105,35.291,35.502,19836,0
2013-06-27,35.991,36.868,35.502,36.737,47581,0
2013-06-28,36.682,36.996,36.534,36.868,49493,0
2013-07-01,37.218,37.595,36.911,37.333,13789,0
2013-07-02,37.326,38.158,37.228,37.863,29119,0
2013-07-03,37.585,38.36,37.556,38.213,24875,0
2013-07-05,38.582,38.682,38.267,38.563,12329,0
2013-07-08,38.128,39.033,38.128,39.033,13370,0
2013-07-09,39.042,39.786,38.635,39.506,51995,0
2013-07-10,39.584,40.425,39.584,40.285,14464,0
2013-07-11,40.102,40.553,39.936,40.361,28122,0
2013-07-12,40.341,41.271,39.852,40.59,28573,0
2013-07-15,40.11,40.838,39.806,40.646,13349,0
2013-07-16,40.646,41.834,40.469,41.374,12273,0
2013-07-17,41.429,42.038,41.04,41.503,8417,0
2013-07-18,41.023,42.112,41.023,41.871,13231,0
2013-07-19,41.723,42.359,40.646,42.129,13108,0
2013-07-22,41.577,41.898,40.843,41.152,22232,0
2013-07-23,40.332,40.37,37.824,39.125,34884,0
2013-07-24,39.292,39.327,38.499,39.143,14037,0
2013-07-25,38.838,41.243,38.838,40.617,17533,0
2013-07-26,40.415,40.415,39.024,39.537,15836,0
2013-07-29,39.363,39.419,38.333,38.664,18778,0
2013-07-30,38.739,39.034,38.413,38.776,12598,0
2013-07-31,39.366,39.702,39.015,39.015,40044,0
2013-08-01,39.171,39.858,38.498,39.127,20242,0
2013-08-02,38.887,39.096,38.887,39.071,18998,0
2013-08-05,39.153,39.294,38.951,39.071,11766,0
2013-08-06,39.153,39.702,39.062,39.347,24329,0
2013-08-07,39.375,39.461,39.338,39.461,9756,0
2013-08-08,39.559,39.664,38.91,39.664,13451,0
2013-08-09,39.763,39.94,39.441,39.481,13105,0
2013-08-12,39.304,40.676,39.118,39.356,9668,0
2013-08-13,39.356,39.635,38.978,39.062,17513,0
2013-08-14,38.969,39.153,38.413,38.932,38216,0
2013-08-15,38.915,38.969,38.469,38.729,39645,0
2013-08-16,38.517,39.062,38.478,38.692,19934,0
2013-08-19,38.498,38.915,38.413,38.413,6817,0
2013-08-20,38.488,38.692,38.091,38.563,9377,0
2013-08-21,38.136,38.275,37.286,37.692,21747,0
2013-08-22,39.384,39.821,38.239,38.645,9622,0
2013-08-23,38.625,38.915,38.359,38.635,17744,0
2013-08-26,38.793,38.793,38.127,38.127,8280,0
2013-08-27,37.849,38.46,36.932,37.32,31720,0
2013-08-28,37.387,37.869,36.869,37.534,13720,0
2013-08-29,37.337,38.404,37.073,37.702,20691,0
2013-08-30,37.6,37.83,36.339,36.479,13507,0
2013-09-03,36.479,37.018,35.59,36.339,10378,0
2013-09-04,36.359,36.432,36.054,36.165,13041,0
2013-09-05,36.146,36.424,36.146,36.267,8753,0
2013-09-06,36.323,36.673,36.238,36.471,17762,0
2013-09-09,36.952,37.098,36.407,36.922,10959,0
2013-09-10,36.952,37.347,36.516,36.629,27436,0
2013-09-11,36.451,36.682,36.364,36.479,19217,0
2013-09-12,36.776,36.776,36.146,36.276,19835,0
2013-09-13,36.303,36.451,36.045,36.424,9871,0
2013-09-16,36.785,37.453,36.563,37.038,14300,0
2013-09-17,36.922,37.665,36.815,37.515,12960,0
2013-09-18,37.471,37.923,37.018,37.387,12150,0
2013-09-19,37.357,37.56,36.947,37.135,13591,0
2013-09-20,37.144,37.665,36.932,37.5,54103,0
2013-09-23,37.462,38.11,37.398,37.692,21911,0
2013-09-24,37.5,38.246,37.443,38.201,60500,0
2013-09-25,37.923,39.11,37.923,38.83,37274,0
2013-09-26,38.793,38.868,38.11,38.441,12099,0
2013-09-27,38.265,39.338,38.165,39.238,36323,0
2013-09-30,38.896,39.338,38.239,38.46,22038,0
2013-10-01,38.711,39.285,37.711,38.645,25712,0
2013-10-02,38.655,38.951,37.72,38.043,21823,0
2013-10-03,38.211,38.211,37.028,37.534,26468,0
2013-10-04,37.433,37.756,37.038,37.524,14477,0
2013-10-07,37.507,37.675,37.154,37.367,11560,0
2013-10-08,37.56,38.211,37.357,37.396,59311,0
2013-10-09,37.515,39.145,37.396,38.413,21332,0
2013-10-10,38.664,38.664,37.849,38.544,15656,0
2013-10-11,38.46,39.73,38.46,39.268,10886,0
2013-10-14,38.478,40.164,38.478,39.617,10839,0
2013-10-15,39.617,39.645,38.942,38.978,7553,0
2013-10-16,39.738,39.738,38.692,39.153,5076,0
2013-10-17,38.868,39.635,38.645,39.338,5617,0
2013-10-18,39.645,40.404,39.338,40.404,19769,0
2013-10-21,40.146,40.755,39.481,39.635,23120,0
2013-10-22,40.044,40.681,40.044,40.33,20848,0
2013-10-23,40.256,41.235,39.55,40.765,61793,0
2013-10-24,40.552,41.05,40.523,41.042,19554,0
2013-10-25,41.06,41.098,40.505,41.032,5174,0
2013-10-28,40.079,41.05,40.079,40.728,32625,0
2013-10-29,40.82,41.182,40.533,40.83,7237,0
2013-10-30,40.998,40.998,39.992,40.457,23987,0
2013-10-31,40.403,40.718,39.513,39.554,13661,0
2013-11-01,39.554,39.689,38.487,39.527,27752,0
2013-11-04,39.536,39.602,38.562,39.527,36750,0
2013-11-05,38.487,40.03,38.487,39.975,71534,0
2013-11-06,40.104,40.207,39.975,40.085,3656,0
2013-11-07,40.412,40.625,40.085,40.44,26462,0
2013-11-08,40.513,42.084,40.43,41.713,16566,0
2013-11-11,41.628,41.628,41.09,41.109,1968,0
2013-11-12,40.124,40.347,39.064,39.853,7855,0
2013-11-13,40.197,40.905,39.397,40.866,3767,0
2013-11-14,40.689,40.988,40.44,40.561,9037,0
2013-11-15,40.44,40.44,39.975,40.394,4950,0
2013-11-18,40.367,40.367,39.63,39.63,1291,0
2013-11-19,39.582,40.44,39.465,40.104,21691,0
2013-11-20,39.768,40.449,39.768,40.357,14199,0
2013-11-21,40.581,40.942,40.216,40.494,29366,0
2013-11-22,40.608,41.694,40.394,41.138,20648,0
2013-11-25,41.09,41.285,40.18,40.738,17533,0
2013-11-26,40.785,41.536,40.728,41.323,15383,0
2013-11-27,41.442,41.834,40.672,41.779,6456,0
2013-11-29,41.834,42.909,41.602,42.755,20040,0
2013-12-02,42.615,42.959,41.751,41.779,10544,0
2013-12-03,41.565,41.648,40.672,40.923,5891,0
2013-12-04,40.663,41.119,40.561,40.932,16028,0
2013-12-05,40.885,40.885,39.768,40.095,4194,0
2013-12-06,40.523,40.885,40.01,40.811,9252,0
2013-12-09,40.663,40.895,39.975,40.298,21877,0
2013-12-10,40.29,40.298,39.649,39.853,16350,0
2013-12-11,39.975,40.049,39.582,39.786,14520,0
2013-12-12,39.911,39.966,39.554,39.689,7851,0
2013-12-13,39.669,39.853,39.183,39.513,7208,0
2013-12-16,39.527,39.882,39.325,39.759,8302,0
2013-12-17,39.882,39.882,39.659,39.796,7313,0
2013-12-18,39.975,41.797,39.759,41.759,54752,0
2013-12-19,41.565,41.741,40.532,40.616,11294,0
2013-12-20,40.699,41.425,40.162,41.398,92686,0
2013-12-23,41.509,41.509,40.298,40.689,23666,0
2013-12-24,40.905,40.998,40.245,40.885,11937,0
2013-12-26,40.216,41.09,40.216,40.672,6562,0
2013-12-27,40.598,40.848,40.318,40.718,8175,0
2013-12-30,40.885,40.885,40.485,40.485,5162,0
2013-12-31,40.615,40.718,40.114,40.337,31302,0
2014-01-02,40.049,40.672,39.325,40.18,33629,0
2014-01-03,40.18,40.367,39.716,40.207,6952,0
2014-01-06,39.707,39.948,38.998,39.425,24525,0
2014-01-07,39.425,40.866,39.425,40.858,12265,0
2014-01-08,40.708,40.905,39.602,40.44,31086,0
2014-01-09,40.485,40.848,39.816,40.672,20330,0
2014-01-10,40.785,41.602,40.672,41.369,37542,0
2014-01-13,41.333,41.946,41.333,41.471,18824,0
2014-01-14,41.629,41.991,41.265,41.639,20330,0
2014-01-15,41.704,42.02,41.612,41.62,8391,0
2014-01-16,41.741,41.825,41.09,41.323,5229,0
2014-01-17,41.407,41.452,41.081,41.204,5162,0
2014-01-21,41.574,41.574,40.551,40.951,6026,0
2014-01-22,40.951,40.951,40.775,40.951,6345,0
2014-01-23,41.071,41.265,40.811,40.971,7097,0
2014-01-24,40.44,40.858,40.44,40.803,15383,0
2014-01-27,40.811,41.425,40.049,40.376,29472,0
2014-01-28,40.858,41.825,39.055,40.663,47734,0
2014-01-29,40.457,40.653,40.29,40.357,27106,0
2014-01-30,40.653,41.583,40.653,41.184,20761,0
2014-01-31,40.541,41.295,40.393,41.119,22266,0
2014-02-03,41.129,41.425,40.449,40.728,58014,0
2014-02-04,41.509,41.509,40.394,40.728,28175,0
2014-02-05,41.401,41.401,40.159,40.392,15502,0
2014-02-06,40.502,40.502,38.832,39.234,16497,0
2014-02-07,39.214,41.13,39.214,40.597,43332,0
2014-02-10,40.597,40.952,39.719,40.326,44969,0
2014-02-11,40.493,41.382,40.007,41.026,48174,0
2014-02-12,41.258,41.258,40.589,41.063,16099,0
2014-02-13,40.755,41.176,40.15,40.475,36966,0
2014-02-14,41.083,41.166,40.44,41.14,8479,0
2014-02-18,41.54,41.54,41.14,41.401,16027,0
2014-02-19,41.258,41.483,40.15,40.159,11383,0
2014-02-20,40.168,40.589,40.056,40.589,5972,0
2014-02-21,40.531,41.288,40.073,40.457,13326,0
2014-02-24,40.017,40.615,40.017,40.58,13641,0
2014-02-25,40.439,40.55,40.159,40.345,6997,0
2014-02-26,40.42,40.58,40.196,40.502,7090,0
2014-02-27,40.382,41.258,40.177,41.23,7629,0
2014-02-28,41.606,41.606,40.812,41.298,20186,0
2014-03-03,40.972,41.263,40.243,40.382,16490,0
2014-03-04,40.952,41.044,40.177,40.615,28812,0
2014-03-05,40.449,41.044,40.402,40.755,15491,0
2014-03-06,40.775,41.063,40.728,40.943,5876,0
2014-03-07,41.034,41.441,40.708,41.176,20598,0
2014-03-10,40.943,41.54,40.803,41.483,18069,0
2014-03-11,41.41,41.503,40.811,41.316,14531,0
2014-03-12,41.14,41.774,41.017,41.774,11504,0
2014-03-13,41.774,42.025,41.522,41.717,20117,0
2014-03-14,41.642,42.006,41.642,41.755,5465,0
2014-03-17,41.876,42.016,41.784,41.894,8079,0
2014-03-18,41.83,43.034,41.784,42.464,17574,0
2014-03-19,42.277,42.277,41.839,41.857,4255,0
2014-03-20,41.83,42.194,41.784,41.942,16713,0
2014-03-21,42.016,42.194,41.848,42.016,26128,0
2014-03-24,42.016,42.315,41.923,41.942,19986,0
2014-03-25,42.016,42.541,41.923,42.287,6677,0
2014-03-26,42.315,43.034,41.952,42.072,24526,0
2014-03-27,41.979,42.409,40.896,42.016,24933,0
2014-03-28,42.221,42.221,42.016,42.11,7390,0
2014-03-31,42.016,42.344,42.016,42.072,23489,0
2014-04-01,42.072,43.034,42.024,42.838,14844,0
2014-04-02,42.876,43.884,42.858,43.652,6510,0
2014-04-03,43.435,43.884,42.735,42.959,12268,0
2014-04-04,43.22,44.789,42.016,42.025,11134,0
2014-04-07,42.016,42.11,41.736,42.025,8292,0
2014-04-08,42.016,42.643,41.97,42.016,19605,0
2014-04-09,42.492,42.492,42.025,42.035,12703,0
2014-04-10,42.157,42.175,41.876,41.923,19035,0
2014-04-11,42.379,42.379,41.784,42.016,15078,0
2014-04-14,42.184,42.446,42.016,42.11,11456,0
2014-04-15,42.044,42.369,41.784,42.072,12659,0
2014-04-16,42.492,42.954,42.016,42.277,9969,0
2014-04-17,42.072,42.531,42.054,42.267,7150,0
2014-04-21,42.673,42.673,41.923,42.072,10571,0
2014-04-22,41.923,42.565,41.615,42.565,13886,0
2014-04-23,42.707,43.671,42.016,42.707,10829,0
2014-04-24,42.446,43.201,42.429,42.492,8957,0
2014-04-25,42.482,42.531,42.249,42.267,28421,0
2014-04-28,42.306,42.623,42.306,42.623,8193,0
2014-04-29,42.949,43.304,42.482,42.584,7110,0
2014-04-30,42.661,42.934,42.492,42.575,23579,0
2014-05-01,42.661,42.781,41.836,41.892,17211,0
2014-05-02,41.227,42.378,41.227,41.76,31973,0
2014-05-05,41.705,42.793,40.787,41.252,15387,0
2014-05-06,41.272,41.639,40.796,40.822,18238,0
2014-05-07,40.796,41.066,40.449,40.813,16381,0
2014-05-08,40.757,40.917,40.243,40.345,7907,0
2014-05-09,40.214,41.104,40.214,40.869,8239,0
2014-05-12,41.282,41.994,40.701,41.807,8645,0
2014-05-13,41.104,41.676,40.832,41.227,25452,0
2014-05-14,40.86,40.908,40.072,40.223,14416,0
2014-05-15,40.13,40.908,39.847,40.682,27574,0
2014-05-16,41.02,41.209,40.072,40.503,12347,0
2014-05-19,40.955,40.955,40.42,40.767,3263,0
2014-05-20,40.336,40.402,40.091,40.158,18181,0
2014-05-21,40.055,40.374,39.839,40.296,19988,0
2014-05-22,40.12,41.302,40.12,40.945,33972,0
2014-05-23,40.767,41.433,40.411,41.066,30587,0
2014-05-27,41.32,41.832,40.513,41.292,23957,0
2014-05-28,40.879,41.639,40.879,41.18,18882,0
2014-05-29,41.377,41.629,40.787,41.143,14496,0
2014-05-30,41.31,41.535,40.551,40.561,4571,0
2014-06-02,40.616,41.564,40.598,40.804,19940,0
2014-06-03,40.841,41.348,40.374,40.645,17174,0
2014-06-04,40.439,41.2,40.081,40.926,34039,0
2014-06-05,41.011,42.003,40.42,41.415,32737,0
2014-06-06,41.714,42.192,39.867,41.612,13689,0
2014-06-09,41.77,42.042,40.355,41.854,11383,0
2014-06-10,41.883,42.155,41.583,42.098,8211,0
2014-06-11,41.714,41.864,41.18,41.18,9476,0
2014-06-12,40.945,42.145,40.796,41.976,24751,0
2014-06-13,41.985,42.428,41.357,41.62,14754,0
2014-06-16,41.151,41.788,41.151,41.517,5004,0
2014-06-17,41.31,42.098,41.027,41.695,15176,0
2014-06-18,41.526,42.098,41.34,41.798,7270,0
2014-06-19,41.583,42.08,41.367,41.976,9190,0
2014-06-20,42.052,42.098,41.742,41.967,22482,0
2014-06-23,41.892,42.182,41.722,41.91,3496,0
2014-06-24,41.92,42.192,41.817,42.013,12336,0
2014-06-25,41.77,42.173,41.77,41.976,7053,0
2014-06-26,41.827,42.182,41.817,42.042,7346,0
2014-06-27,42.003,42.276,42.003,42.192,38532,0
2014-06-30,42.192,42.961,42.118,42.745,10535,0
2014-07-01,43.092,43.12,42.368,42.661,17331,0
2014-07-02,42.428,43.035,42.428,42.997,9384,0
2014-07-03,43.12,43.129,42.849,43.045,4007,0
2014-07-07,42.727,43.101,42.324,42.997,12366,0
2014-07-08,42.745,42.895,42.558,42.594,4395,0
2014-07-09,42.859,42.859,42.521,42.781,3822,0
2014-07-10,42.249,42.924,42.098,42.098,10123,0
2014-07-11,42.098,42.368,41.994,42.192,7211,0
2014-07-14,42.398,42.727,42.003,42.003,6408,0
2014-07-15,42.003,42.463,42.003,42.013,8854,0
2014-07-16,42.127,42.127,41.817,41.92,8179,0
2014-07-17,41.958,41.958,41.441,41.695,12323,0
2014-07-18,41.377,42.126,41.262,41.629,24919,0
2014-07-21,41.348,42.541,41.348,41.357,10061,0
2014-07-22,41.78,43.092,41.367,42.791,22095,0
2014-07-23,42.809,43.035,42.398,42.859,10126,0
2014-07-24,42.849,42.849,42.192,42.521,10171,0
2014-07-25,42.334,42.661,41.46,41.62,9143,0
2014-07-28,42.173,42.521,41.93,42.266,9352,0
2014-07-29,42.276,42.781,41.46,42.614,11412,0
2014-07-30,42.417,42.652,42.158,42.643,5367,0
2014-07-31,42.377,42.377,41.802,42.208,17409,0
2014-08-01,42.377,42.377,41.87,42.077,12533,0
2014-08-04,42.04,42.304,41.927,42.04,7031,0
2014-08-05,41.946,41.946,41.531,41.71,5872,0
2014-08-06,41.643,42.162,41.643,41.936,6863,0
2014-08-07,41.936,42.323,41.936,42.058,6584,0
2014-08-08,42.284,42.501,42.068,42.342,7613,0
2014-08-11,42.377,42.698,42.094,42.435,9788,0
2014-08-12,42.35,43.319,42.165,42.81,11166,0
2014-08-13,43.122,43.284,42.689,43.067,14087,0
2014-08-14,43.094,43.405,42.939,43.395,12144,0
2014-08-15,43.829,44.243,42.491,43.499,47041,0
2014-08-18,43.839,44.243,43.78,44.065,24793,0
2014-08-19,44.233,44.233,43.837,44.046,12819,0
2014-08-20,43.988,44.574,43.988,44.27,19837,0
2014-08-21,44.826,45.201,44.026,44.883,44639,0
2014-08-22,44.959,45.063,44.3,44.574,17442,0
2014-08-25,44.405,45.175,44.405,44.817,9832,0
2014-08-26,44.892,45.201,44.714,44.8,12446,0
2014-08-27,44.826,45.201,44.638,44.901,15454,0
2014-08-28,44.911,45.201,44.638,44.79,7016,0
2014-08-29,44.921,46.091,44.846,46.042,38906,0
2014-09-02,46.051,46.089,45.496,46.089,7838,0
2014-09-03,46.144,46.448,45.27,45.814,12693,0
2014-09-04,45.795,46.022,45.232,45.564,8652,0
2014-09-05,45.184,45.438,44.638,45.299,12033,0
2014-09-08,44.941,45.289,44.638,45.139,10492,0
2014-09-09,44.921,45.674,44.638,44.826,13652,0
2014-09-10,44.447,45.425,44.447,45.014,7003,0
2014-09-11,45.299,45.588,44.357,45.043,34104,0
2014-09-12,45.201,45.201,44.527,44.856,8684,0
2014-09-15,44.29,44.874,44.29,44.527,4953,0
2014-09-16,44.968,45.193,44.347,44.574,4192,0
2014-09-17,44.724,44.734,43.719,43.723,13379,0
2014-09-18,44.072,44.988,43.275,44.554,23512,0
2014-09-19,44.487,45.193,43.348,44.593,22028,0
2014-09-22,43.859,44.497,43.859,44.252,7087,0
2014-09-23,44.252,44.602,43.762,44.261,13443,0
2014-09-24,44.347,44.447,43.632,44.215,8796,0
2014-09-25,43.8,44.224,43.338,43.386,9741,0
2014-09-26,43.535,44.121,43.131,43.632,8696,0
2014-09-29,43.443,43.762,43.319,43.661,6930,0
2014-09-30,43.425,43.427,43.216,43.216,27465,0
2014-10-01,43.216,43.68,42.708,43.236,22217,0
2014-10-02,43.255,44.27,43.255,43.395,5906,0
2014-10-03,43.922,44.15,43.433,43.732,9311,0
2014-10-06,43.949,43.949,43.236,43.236,4296,0
2014-10-07,43.255,43.689,43.179,43.179,9233,0
2014-10-08,43.554,44.906,43.187,43.81,30608,0
2014-10-09,43.959,44.068,43.179,43.348,7297,0
2014-10-10,43.187,43.905,43.179,43.179,8196,0
2014-10-13,43.216,43.762,43.216,43.255,16665,0
2014-10-14,43.395,44.405,43.197,43.752,41238,0
2014-10-15,43.376,44.497,43.255,44.27,32217,0
2014-10-16,43.68,44.44,43.274,43.81,19922,0
2014-10-17,43.914,44.026,43.554,43.554,10902,0
2014-10-20,43.554,43.978,43.554,43.959,17559,0
2014-10-21,43.554,43.969,43.322,43.79,16889,0
2014-10-22,44.13,44.497,43.886,44.447,11047,0
2014-10-23,44.674,44.674,44.256,44.377,6331,0
2014-10-24,44.497,44.817,44.261,44.447,8177,0
2014-10-27,44.224,44.846,44.215,44.29,15037,0
2014-10-28,44.584,45.674,44.215,45.674,25533,0
2014-10-29,45.713,45.874,45.126,45.864,11888,0
2014-10-30,45.665,47.159,45.229,46.771,47732,0
2014-10-31,47.302,48.221,46.345,47.224,31694,0
2014-11-03,47.351,47.351,45.486,45.93,35863,0
2014-11-04,46.138,46.734,45.635,46.186,27258,0
2014-11-05,46.553,47.113,45.799,46.979,19467,0
2014-11-06,46.734,47.302,46.176,46.734,15822,0
2014-11-07,46.961,47.113,46.262,46.923,29803,0
2014-11-10,46.101,48.256,46.099,48.256,26457,0
2014-11-11,47.622,49.884,47.622,49.337,33552,0
2014-11-12,49.052,50.137,48.72,49.005,40892,0
2014-11-13,49.527,49.527,47.424,47.718,17310,0
2014-11-14,47.076,48.239,47.076,47.955,9533,0
2014-11-17,47.622,47.945,47.587,47.595,11953,0
2014-11-18,47.995,48.91,47.777,48.769,32063,0
2014-11-19,48.303,49.289,47.587,49.042,37253,0
2014-11-20,49.071,49.97,48.492,48.769,20362,0
2014-11-21,49.327,49.648,48.521,48.7,21283,0
2014-11-24,48.7,49.676,48.437,49.193,14042,0
2014-11-25,48.938,50.634,48.938,49.507,6996,0
2014-11-26,49.232,49.507,48.59,49.061,14309,0
2014-11-28,49.061,49.099,47.747,48.056,3879,0
2014-12-01,47.678,48.143,47.678,47.796,7449,0
2014-12-02,47.787,48.143,47.787,48.094,6751,0
2014-12-03,48.153,48.153,47.832,47.975,27975,0
2014-12-04,47.777,48.023,47.678,47.688,6662,0
2014-12-05,47.688,48.104,47.688,47.887,15460,0
2014-12-08,47.857,48.229,47.688,47.688,7029,0
2014-12-09,47.698,48.248,47.614,48.039,17426,0
2014-12-10,47.832,48.401,47.678,47.678,9084,0
2014-12-11,48.004,48.391,47.773,48.114,5643,0
2014-12-12,47.805,48.391,47.688,47.955,19322,0
2014-12-15,48.303,48.692,47.832,48.457,21007,0
2014-12-16,48.617,50.489,47.698,49.478,23330,0
2014-12-17,50.111,50.734,49.193,49.657,40654,0
2014-12-18,49.96,49.96,48.816,49.648,9594,0
2014-12-19,49.468,49.59,48.919,49.27,22970,0
2014-12-22,49.478,49.667,49.005,49.175,10225,0
2014-12-23,49.27,49.667,49.27,49.354,7253,0
2014-12-24,49.507,50.138,49.459,50.138,2606,0
2014-12-26,49.866,50.226,49.856,50.188,15391,0
2014-12-29,48.948,50.472,48.919,50.128,7218,0
2014-12-30,49.752,50.138,48.74,49.97,30306,0
2014-12-31,50.168,50.168,48.872,49.752,12933,0
2015-01-02,49.648,50.103,47.688,48.212,15812,0
2015-01-05,47.796,48.248,47.678,47.688,10120,0
2015-01-06,47.728,47.728,47.234,47.312,25194,0
2015-01-07,47.405,48.265,47.302,47.728,10490,0
2015-01-08,47.848,49.165,47.53,48.323,15526,0
2015-01-09,48.626,49.381,47.595,48.056,17150,0
2015-01-12,48.426,48.426,47.322,47.376,5879,0
2015-01-13,47.549,48.418,47.36,47.907,6668,0
2015-01-14,47.36,47.877,47.302,47.49,7652,0
2015-01-15,47.965,48.056,47.302,47.312,12873,0
2015-01-16,47.179,47.54,46.008,47.5,8597,0
2015-01-20,47.651,48.221,47.282,47.747,16255,0
2015-01-21,47.955,48.474,47.264,47.688,13066,0
2015-01-22,47.659,49.43,47.659,49.337,38815,0
2015-01-23,49.401,49.401,48.239,49.137,11599,0
2015-01-26,47.805,49.146,47.292,48.275,17885,0
2015-01-27,47.47,47.796,47.207,47.254,16984,0
2015-01-28,47.54,47.54,46.355,46.828,22578,0
2015-01-29,46.553,47.669,46.553,47.614,9946,0
2015-01-30,47.016,47.659,46.355,46.365,11267,0
2015-02-02,46.639,47.234,46.639,46.961,8229,0
2015-02-03,46.857,47.805,46.857,47.51,8458,0
2015-02-04,47.51,49.011,47.111,47.291,12512,0
2015-02-05,47.368,48.477,47.321,47.947,7675,0
2015-02-06,48.196,49.589,47.748,48.678,8879,0
2015-02-09,48.678,49.268,47.54,47.719,4250,0
2015-02-10,48.259,48.604,47.121,47.47,7395,0
2015-02-11,47.51,47.51,47.044,47.101,11235,0
2015-02-12,47.604,47.997,47.321,47.414,23295,0
2015-02-13,48.464,48.464,47.433,47.433,4287,0
2015-02-17,47.53,48.422,47.443,47.462,8985,0
2015-02-18,47.815,48.127,47.263,47.49,5420,0
2015-02-19,47.131,48.146,47.131,47.824,3509,0
2015-02-20,48.016,48.649,47.321,47.679,13333,0
2015-02-23,48.64,48.64,47.321,47.424,6301,0
2015-02-24,47.967,48.346,47.321,47.47,14483,0
2015-02-25,47.35,48.508,47.35,47.52,1563,0
2015-02-26,47.67,48.622,47.51,48.441,4136,0
2015-02-27,48.338,48.455,47.67,47.67,7622,0
2015-03-02,47.84,48.585,47.587,48.223,4210,0
2015-03-03,47.849,48.059,47.84,47.859,2421,0
2015-03-04,48.451,48.451,47.84,47.849,5683,0
2015-03-05,47.84,48.176,47.758,47.927,4947,0
2015-03-06,47.797,48.078,47.797,47.806,4737,0
2015-03-09,47.833,48.441,47.833,48.137,1789,0
2015-03-10,47.84,47.977,47.797,47.806,2842,0
2015-03-11,47.806,48.336,47.797,47.806,8736,0
2015-03-12,48.156,48.649,48.025,48.63,6526,0
2015-03-13,48.223,48.259,48.041,48.223,3261,0
2015-03-16,48.516,48.649,47.937,48.64,8736,0
2015-03-17,48.137,48.63,47.987,48.595,14628,0
2015-03-18,48.955,48.955,48.032,48.63,8526,0
2015-03-19,48.604,48.604,48.317,48.317,2737,0
2015-03-20,48.649,48.858,48.259,48.755,36307,0
2015-03-23,48.536,48.745,48.414,48.497,12735,0
2015-03-24,48.678,49.058,48.487,48.877,3789,0
2015-03-25,48.983,48.983,48.259,48.346,5471,0
2015-03-26,48.822,49.106,48.63,48.63,4839,0
2015-03-27,48.078,49.258,48.069,48.813,5790,0
2015-03-30,47.84,49.315,47.84,49.306,6419,0
2015-03-31,48.935,48.935,48.166,48.366,5598,0
2015-04-01,48.441,49.315,48.441,49.315,15578,0
2015-04-02,49.867,49.867,48.297,48.366,11472,0
2015-04-06,49.135,49.315,48.822,49.315,2842,0
2015-04-07,49.335,49.335,48.366,48.395,4737,0
2015-04-08,49.068,49.258,48.232,48.887,4839,0
2015-04-09,48.887,48.887,48.176,48.668,2559,0
2015-04-10,48.745,48.965,48.405,48.877,5051,0
2015-04-13,49.182,49.182,47.917,48.595,2421,0
2015-04-14,48.848,49.021,48.566,48.973,5368,0
2015-04-15,49.058,49.058,48.346,49.031,4163,0
2015-04-16,49.154,49.173,48.897,49.135,3997,0
2015-04-17,48.955,49.306,47.806,47.889,5683,0
2015-04-20,48.059,48.83,48.059,48.745,4555,0
2015-04-21,48.916,49.268,48.307,48.649,22991,0
2015-04-22,48.678,48.935,48.575,48.649,5400,0
2015-04-23,48.935,48.935,48.461,48.925,6419,0
2015-04-24,48.585,49.038,48.585,48.858,9763,0
2015-04-27,48.745,48.935,47.797,47.849,9998,0
2015-04-28,48.088,48.556,48.059,48.137,2811,0
2015-04-29,48.27,48.568,47.966,48.032,2095,0
2015-04-30,48.032,48.851,47.756,48.117,17185,0
2015-05-01,48.251,48.337,47.746,47.832,11630,0
2015-05-04,47.823,48.05,47.717,47.786,10897,0
2015-05-05,47.814,47.956,47.621,47.621,16556,0
2015-05-06,47.717,48.097,47.621,47.631,14309,0
2015-05-07,47.65,48.029,47.65,47.823,3139,0
2015-05-08,48.196,48.196,47.44,47.878,9639,0
2015-05-11,48.059,48.059,47.576,47.584,5657,0
2015-05-12,47.576,47.936,47.527,47.659,5241,0
2015-05-13,48.032,48.032,47.659,47.668,1181,0
2015-05-14,47.946,48.088,47.527,47.976,10058,0
2015-05-15,48.032,48.05,47.527,47.858,6995,0
2015-05-18,47.858,48.041,47.44,47.727,5865,0
2015-05-19,47.707,47.956,47.707,47.756,7410,0
2015-05-20,47.814,47.936,47.527,47.527,4819,0
2015-05-21,47.556,47.717,47.537,47.707,4819,0
2015-05-22,47.717,47.717,47.527,47.697,7754,0
2015-05-26,47.556,47.687,43.91,44.808,17643,0
2015-05-27,44.892,45.084,44.252,44.69,31329,0
2015-05-28,44.808,44.91,44.379,44.539,45575,0
2015-05-29,44.634,45.045,43.717,44.749,15716,0
2015-06-01,45.035,45.797,44.855,45.169,13777,0
2015-06-02,45.797,46.267,45.304,45.866,27072,0
2015-06-03,46.439,47.088,46.267,46.267,6810,0
2015-06-04,46.602,47.135,45.084,45.866,5867,0
2015-06-05,46.046,47.527,45.121,46.953,10374,0
2015-06-08,46.602,47.527,46.209,46.552,9223,0
2015-06-09,47.22,47.487,46.706,47.049,4779,0
2015-06-10,47.173,47.858,46.953,47.593,15198,0
2015-06-11,47.355,47.497,47.097,47.372,8643,0
2015-06-12,47.278,47.449,46.81,47.412,3353,0
2015-06-15,46.743,47.382,46.743,47.154,8803,0
2015-06-16,46.944,47.412,46.802,47.372,16974,0
2015-06-17,47.468,47.468,47.029,47.106,9326,0
2015-06-18,47.097,47.382,46.819,47.355,19176,0
2015-06-19,47.202,47.43,46.734,47.372,35207,0
2015-06-22,47.43,47.602,47.202,47.449,24309,0
2015-06-23,47.412,48.196,47.412,48.196,8841,0
2015-06-24,48.196,48.196,47.668,47.916,8173,0
2015-06-25,47.908,48.509,47.697,48.059,11527,0
2015-06-26,48.137,49.979,47.449,49.979,42227,0
2015-06-29,49.34,50.579,48.67,48.797,11004,0
2015-06-30,48.059,50.579,48.059,48.548,9834,0
2015-07-01,48.67,50.476,47.229,50.389,14774,0
2015-07-02,50.468,50.468,48.146,48.67,6078,0
2015-07-06,49.149,49.416,47.898,48.137,8278,0
2015-07-07,48.959,49.159,47.756,47.956,8487,0
2015-07-08,48.137,48.568,47.059,48.232,6600,0
2015-07-09,48.376,48.558,47.287,47.707,12678,0
2015-07-10,47.786,48.432,46.714,48.005,22947,0
2015-07-13,47.717,47.84,46.792,47.823,20748,0
2015-07-14,47.956,48.041,46.992,47.44,25602,0
2015-07-15,47.547,47.631,47.106,47.497,11769,0
2015-07-16,47.527,47.527,47.192,47.449,8173,0
2015-07-17,47.317,47.786,46.973,47.278,7334,0
2015-07-20,47.173,47.239,44.67,45.159,36570,0
2015-07-21,45.369,47.355,45.188,45.284,26090,0
2015-07-22,45.342,45.524,45.255,45.369,6181,0
2015-07-23,45.596,45.596,45.196,45.333,12366,0
2015-07-24,45.485,45.543,45.333,45.342,7649,0
2015-07-27,45.333,45.779,45.333,45.333,5028,0
2015-07-28,45.779,46.305,45.395,45.465,5657,0
2015-07-29,45.578,45.915,44.897,45.195,12516,0
2015-07-30,45.187,46.577,45.187,45.945,7615,0
2015-07-31,45.676,46.711,45.187,46.664,6152,0
2015-08-03,46.02,46.02,45.781,45.79,4422,0
2015-08-04,45.781,46.164,45.781,45.79,7406,0
2015-08-05,46.404,46.414,46.069,46.098,13038,0
2015-08-06,46.069,46.444,45.993,45.993,5790,0
2015-08-07,45.818,46.079,45.781,45.799,8446,0
2015-08-10,46.059,46.597,45.781,45.954,10846,0
2015-08-11,45.79,45.983,45.781,45.887,6921,0
2015-08-12,45.799,46.309,45.781,45.781,4903,0
2015-08-13,45.781,46.126,45.781,45.79,5632,0
2015-08-14,45.79,46.108,45.781,46.108,15854,0
2015-08-17,46.375,47.364,46.375,47.346,12724,0
2015-08-18,47.057,47.228,46.692,46.702,8762,0
2015-08-19,46.501,46.97,46.501,46.537,3756,0
2015-08-20,46.501,46.97,46.501,46.511,13454,0
2015-08-21,46.501,46.97,46.501,46.74,13769,0
2015-08-24,46.501,46.97,45.781,45.781,20451,0
2015-08-25,46.865,46.865,45.781,45.781,9700,0
2015-08-26,46.501,46.501,45.781,45.925,15018,0
2015-08-27,46.154,46.684,45.781,46.079,14393,0
2015-08-28,45.828,46.684,45.781,45.809,7406,0
2015-08-31,45.781,46.97,45.781,46.02,21277,0
2015-09-01,45.781,46.501,45.781,45.973,11683,0
2015-09-02,46.261,46.684,45.925,46.154,29307,0
2015-09-03,45.973,46.895,45.799,46.117,3858,0
2015-09-04,46.261,46.979,46.261,46.625,4380,0
2015-09-08,46.979,46.979,46.299,46.664,5528,0
2015-09-09,46.846,46.846,46.261,46.328,6362,0
2015-09-10,46.385,46.385,46.261,46.356,7473,0
2015-09-11,46.289,46.424,46.261,46.395,5320,0
2015-09-14,46.444,46.654,46.261,46.537,19191,0
2015-09-15,46.27,46.644,45.781,46.126,23050,0
2015-09-16,46.098,46.194,45.79,45.858,5214,0
2015-09-17,45.983,46.501,45.887,46.404,20750,0
2015-09-18,46.02,46.501,46.02,46.471,14601,0
2015-09-21,46.491,46.567,45.983,46.223,10117,0
2015-09-22,46.213,46.289,45.973,45.983,19608,0
2015-09-23,45.973,46.461,45.973,46.414,30662,0
2015-09-24,46.328,46.481,45.983,46.144,20196,0
2015-09-25,46.279,46.74,45.973,46.164,56531,0
2015-09-28,46.04,46.444,45.983,46.213,14555,0
2015-09-29,46.346,46.95,46.213,46.223,13663,0
2015-09-30,46.241,46.261,45.973,46.011,25240,0
2015-10-01,46.011,46.528,45.781,45.858,49020,0
2015-10-02,45.781,46.511,45.781,46.511,23781,0
2015-10-05,46.577,47.381,46.501,47.238,20587,0
2015-10-06,47.171,47.171,45.983,46.375,23364,0
2015-10-07,46.461,47.659,46.461,47.651,20082,0
2015-10-08,47.88,47.89,47.21,47.364,12933,0
2015-10-09,47.364,47.938,47.355,47.824,7822,0
2015-10-12,47.89,47.89,46.597,47.336,18494,0
2015-10-13,47.2,47.517,46.989,47.124,7091,0
2015-10-14,47.527,47.527,47.077,47.104,4172,0
2015-10-15,47.171,47.938,46.04,47.91,41302,0
2015-10-16,47.958,48.897,47.958,48.774,13663,0
2015-10-19,48.764,54.432,48.764,52.022,26362,0
2015-10-20,52.263,52.263,49.846,51.773,15435,0
2015-10-21,51.773,51.793,51.161,51.677,9493,0
2015-10-22,51.773,51.773,51.179,51.773,14186,0
2015-10-23,51.956,51.956,51.008,51.39,20965,0
2015-10-26,51.179,51.381,50.624,51.352,9177,0
2015-10-27,51.208,51.39,50.001,50.192,10951,0
2015-10-28,50.202,52.676,50.202,52.012,16513,0
2015-10-29,51.829,52.195,51.194,51.781,10486,0
2015-10-30,52.205,52.205,50.875,51.223,12355,0
2015-11-02,51.213,51.935,49.701,51.53,25635,0
2015-11-03,51.393,53.36,51.393,52.051,19862,0
2015-11-04,51.993,52.416,51.916,52.157,16760,0
2015-11-05,52.099,52.638,52.099,52.32,8306,0
2015-11-06,52.446,53.919,52.446,53.68,8617,0
2015-11-09,53.534,53.548,52.33,52.706,14735,0
2015-11-10,52.619,53.216,52.137,53.09,11109,0
2015-11-11,53.158,53.168,52.31,52.31,5917,0
2015-11-12,52.31,52.734,51.935,51.935,5398,0
2015-11-13,51.723,52.706,51.723,51.829,17442,0
2015-11-16,51.82,52.589,51.781,51.964,19207,0
2015-11-17,51.82,52.589,51.771,51.81,13498,0
2015-11-18,52.021,52.571,51.801,51.906,13809,0
2015-11-19,51.838,52.974,51.771,52.253,6023,0
2015-11-20,52.561,53.072,52.127,53.062,17027,0
2015-11-23,52.878,52.974,52.466,52.841,3840,0
2015-11-24,52.493,53.408,52.3,53.293,9552,0
2015-11-25,53.168,53.486,52.716,52.908,5191,0
2015-11-27,52.908,53.773,52.658,53.689,10486,0
2015-11-30,53.852,53.9,52.503,52.908,10278,0
2015-12-01,52.974,52.974,52.734,52.974,6658,0
2015-12-02,52.726,52.734,52.396,52.406,10759,0
2015-12-03,52.176,52.493,52.012,52.185,12674,0
2015-12-04,52.166,52.493,52.147,52.456,5607,0
2015-12-07,52.493,52.493,52.205,52.483,14017,0
2015-12-08,52.396,52.493,52.205,52.205,8333,0
2015-12-09,52.224,52.224,51.926,52.012,9862,0
2015-12-10,52.012,52.263,51.964,52.108,9447,0
2015-12-11,52.021,52.263,51.53,51.53,14017,0
2015-12-14,51.993,52.281,51.53,51.694,9698,0
2015-12-15,51.858,52.466,51.569,51.916,9344,0
2015-12-16,51.82,52.012,51.781,51.916,8617,0
2015-12-17,52.041,52.147,51.82,51.82,3738,0
2015-12-18,51.82,52.493,51.048,51.472,45267,0
2015-12-21,51.501,51.609,50.567,51.609,47551,0
2015-12-22,51.368,52.012,51.048,51.378,31830,0
2015-12-23,51.338,51.82,51.338,51.704,3427,0
2015-12-24,51.829,51.896,51.434,51.723,2616,0
2015-12-28,51.55,51.858,51.434,51.491,7637,0
2015-12-29,51.997,52.012,51.714,51.984,7428,0
2015-12-30,51.974,52.06,51.781,51.791,1473,0
2015-12-31,51.718,52.002,51.434,51.434,3074,0
2016-01-04,51.434,51.655,51.048,51.56,25448,0
2016-01-05,51.481,51.674,51.434,51.501,13789,0
2016-01-06,51.434,51.674,51.067,51.165,9669,0
2016-01-07,51.048,51.233,50.576,50.586,8631,0
2016-01-08,50.934,50.982,50.404,50.404,9441,0
2016-01-11,51.048,51.434,50.76,50.924,8017,0
2016-01-12,51.278,51.278,50.567,51.02,12080,0
2016-01-13,50.865,50.942,50.086,50.192,11157,0
2016-01-14,50.481,50.616,49.883,50.162,6488,0
2016-01-15,50.086,50.222,49.123,49.257,10999,0
2016-01-19,49.603,49.623,48.881,49.228,13809,0
2016-01-20,49.123,49.777,48.881,49.529,14711,0
2016-01-21,49.372,50.562,49.123,49.564,11287,0
2016-01-22,49.94,50.434,49.123,50.142,5481,0
2016-01-25,49.825,51.048,49.758,51.02,13648,0
2016-01-26,50.72,52.493,50.711,51.501,11220,0
2016-01-27,51.501,51.723,50.596,50.654,3345,0
2016-01-28,50.875,51.242,49.801,50.711,5063,0
2016-01-29,50.779,51.993,50.779,51.993,2345,0
2016-02-01,51.801,51.82,50.904,50.904,4130,0
2016-02-02,50.894,50.894,50.122,50.547,6604,0
2016-02-03,50.936,50.989,49.309,49.861,8095,0
2016-02-04,49.89,50.084,49.164,49.514,6727,0
2016-02-05,49.415,49.534,49.116,49.116,14628,0
2016-02-08,48.971,49.155,48.06,48.603,28500,0
2016-02-09,48.515,48.873,47.469,47.625,4288,0
2016-02-10,48.098,48.957,48.098,48.331,4210,0
2016-02-11,47.654,48.511,46.783,47.141,5349,0
2016-02-12,47.587,48.714,46.937,47.189,9185,0
2016-02-16,47.82,48.245,47.16,47.663,11594,0
2016-02-17,47.847,47.866,46.493,46.9,11007,0
2016-02-18,46.783,47.065,46.028,46.473,9134,0
2016-02-19,46.57,46.57,45.387,46.183,10205,0
2016-02-22,46.27,46.455,44.18,45.467,23070,0
2016-02-23,45.138,46.038,44.802,45.244,13465,0
2016-02-24,45.167,46.213,45.077,45.834,10595,0
2016-02-25,45.97,47.16,45.631,46.967,6219,0
2016-02-26,47.093,48.903,45.805,47.422,9517,0
2016-02-29,47.093,47.902,47.035,47.771,5825,0
2016-03-01,47.791,48.269,47.382,48.051,5876,0
2016-03-02,47.964,48.806,47.085,48.254,12914,0
2016-03-03,47.771,48.679,47.441,47.866,16530,0
2016-03-04,47.81,47.81,47.248,47.355,12826,0
2016-03-07,47.199,47.682,46.937,47.422,5632,0
2016-03-08,47.364,47.422,46.947,47.025,7025,0
2016-03-09,47.035,47.412,46.937,47.346,6885,0
2016-03-10,47.422,47.568,47.268,47.479,7563,0
2016-03-11,47.568,48.863,47.499,48.312,8158,0
2016-03-14,48.024,48.778,47.568,48.292,6574,0
2016-03-15,48.167,48.631,47.355,47.954,9130,0
2016-03-16,48.07,48.631,46.937,47.218,13969,0
2016-03-17,46.957,47.412,46.937,47.346,9895,0
2016-03-18,47.702,48.631,47.065,48.409,26044,0
2016-03-21,48.024,49.358,47.801,47.914,35236,0
2016-03-22,47.924,49.454,47.499,48.322,56490,0
2016-03-23,48.535,48.535,47.673,47.81,21475,0
2016-03-24,47.781,48.409,47.296,47.751,4176,0
2016-03-28,47.876,48.371,47.336,48.264,8484,0
2016-03-29,47.596,48.245,47.451,47.924,5125,0
2016-03-30,48.032,48.032,47.336,47.876,3518,0
2016-03-31,47.896,48.06,47.635,47.635,4515,0
2016-04-01,47.682,47.944,47.596,47.906,1711,0
2016-04-04,47.896,48.089,46.951,47.346,5081,0
2016-04-05,47.093,47.791,46.957,47.085,5310,0
2016-04-06,47.102,47.422,46.937,47.112,3111,0
2016-04-07,47.035,48.584,46.937,47.469,37393,0
2016-04-08,47.722,47.722,46.967,47.346,11286,0
2016-04-11,47.499,47.856,47.499,47.673,2964,0
2016-04-12,47.781,47.781,47.228,47.615,15350,0
2016-04-13,47.751,48.089,47.085,47.81,11044,0
2016-04-14,47.578,48.235,47.578,48.138,3838,0
2016-04-15,47.964,48.147,47.519,47.82,2817,0
2016-04-18,47.829,47.829,47.392,47.469,15779,0
2016-04-19,47.422,47.519,47.392,47.422,12525,0
2016-04-20,47.228,47.372,47.035,47.189,3349,0
2016-04-21,47.18,47.615,47.131,47.141,20079,0
2016-04-22,47.228,47.228,46.937,47.035,8734,0
2016-04-25,47.402,48.147,46.937,47.346,20605,0
2016-04-26,47.663,48.157,47.615,47.615,22752,0
2016-04-27,47.422,48.004,47.422,47.615,35615,0
2016-04-28,47.422,47.751,47.209,47.372,17621,0
2016-04-29,47.035,47.702,47.035,47.442,23978,0
2016-05-02,47.519,47.519,46.967,47.364,3410,0
2016-05-03,47.093,47.372,47.035,47.18,7418,0
2016-05-04,47.228,47.617,47.228,47.541,7410,0
2016-05-05,47.365,48.018,47.365,47.511,8350,0
2016-05-06,47.666,47.705,47.317,47.327,5859,0
2016-05-09,47.365,48.037,47.228,47.666,2440,0
2016-05-10,47.938,48.717,47.566,48.182,4171,0
2016-05-11,48.084,48.103,47.469,47.589,3219,0
2016-05-12,47.531,48.143,47.228,47.297,9428,0
2016-05-13,47.413,47.841,47.238,47.531,5082,0
2016-05-16,47.511,47.938,47.364,47.725,9643,0
2016-05-17,47.738,47.738,47.228,47.228,9211,0
2016-05-18,47.228,47.993,47.228,47.764,14921,0
2016-05-19,47.598,47.774,47.228,47.383,8539,0
2016-05-20,47.373,48.152,47.297,47.86,21243,0
2016-05-23,47.666,48.094,47.403,47.521,6893,0
2016-05-24,47.715,49.075,47.715,48.464,8585,0
2016-05-25,48.386,48.386,48.027,48.152,14774,0
2016-05-26,48.347,48.629,48.347,48.552,1786,0
2016-05-27,48.639,49.067,48.63,48.668,1337,0
2016-05-31,49.008,49.611,48.133,49.446,13859,0
2016-06-01,49.232,49.791,48.392,49.476,5497,0
2016-06-02,49.582,49.582,48.425,48.609,18313,0
2016-06-03,48.717,48.951,48.27,48.951,2446,0
2016-06-06,49.222,49.222,48.416,48.513,12731,0
2016-06-07,48.601,48.601,48.474,48.522,11103,0
2016-06-08,48.542,48.542,48.474,48.532,4089,0
2016-06-09,48.474,49.31,48.474,49.31,4302,0
2016-06-10,49.008,49.611,48.513,48.922,5181,0
2016-06-13,49.067,50.079,48.941,49.34,6314,0
2016-06-14,49.651,50.021,48.693,49.262,6598,0
2016-06-15,49.417,50.206,48.581,48.581,9063,0
2016-06-16,48.601,48.951,48.288,48.357,16687,0
2016-06-17,48.445,48.445,48.008,48.075,18338,0
2016-06-20,48.552,48.552,47.754,48.098,2262,0
2016-06-21,48.162,48.288,47.91,48.056,5173,0
2016-06-22,47.832,48.123,47.725,48.008,6793,0
2016-06-23,47.958,48.288,47.958,48.103,14682,0
2016-06-24,47.521,48.094,47.521,47.794,29473,0
2016-06-27,47.579,48.037,47.074,47.074,19142,0
2016-06-28,47.452,47.531,45.876,46.081,34763,0
2016-06-29,46.412,46.422,45.964,45.994,15616,0
2016-06-30,46.256,47.373,46.173,47.054,9277,0
2016-07-01,47.238,47.676,46.236,46.236,5081,0
2016-07-05,46.1,48.075,45.964,46.479,2532,0
2016-07-06,46.284,47.355,46.284,47.355,1496,0
2016-07-07,47.327,47.327,46.452,46.684,2860,0
2016-07-08,46.879,47.91,46.665,47.88,9885,0
2016-07-11,47.676,47.89,45.974,47.278,2142,0
2016-07-12,47.452,48.103,47.452,47.948,6060,0
2016-07-13,47.527,48.103,47.527,47.803,5701,0
2016-07-14,47.803,50.103,47.803,49.787,14870,0
2016-07-15,50.011,50.245,48.124,49.982,8248,0
2016-07-18,49.855,50.644,49.855,50.089,1588,0
2016-07-19,50.779,51.041,50.39,50.46,2237,0
2016-07-20,50.584,50.584,48.639,49.72,5363,0
2016-07-21,49.601,49.72,47.958,48.805,1075,0
2016-07-22,48.678,50.45,48.503,50.42,7781,0
2016-07-25,50.216,50.216,48.327,48.503,6302,0
2016-07-26,48.698,49.018,48.182,49.018,3250,0
2016-07-27,49.116,49.126,48.698,49.008,15418,0
2016-07-28,48.707,48.707,48.357,48.376,2428,0
2016-07-29,48.619,48.619,47.666,47.998,2160,0
2016-08-01,47.988,48.107,47.258,47.443,4907,0
2016-08-02,47.521,48.6,47.327,47.373,8477,0
2016-08-03,47.692,47.692,47.599,47.599,697,0
2016-08-04,47.736,48.499,47.736,48.499,246,0
2016-08-05,48.479,48.479,47.677,48.097,3672,0
2016-08-08,47.825,48.206,47.707,47.912,8086,0
2016-08-09,47.843,48.226,47.843,48.093,1337,0
2016-08-10,48.107,48.509,47.472,47.697,1882,0
2016-08-11,47.989,48.391,47.989,48.381,1655,0
2016-08-12,48.313,48.88,48.313,48.822,2241,0
2016-08-15,48.763,49.105,47.423,48.021,2525,0
2016-08-16,47.903,48.303,47.628,47.815,4419,0
2016-08-17,47.687,48.928,47.452,48.479,4135,0
2016-08-18,48.813,48.813,48.281,48.743,2161,0
2016-08-19,48.538,48.538,48.104,48.293,6152,0
2016-08-22,48.107,48.714,48.107,48.461,1788,0
2016-08-23,48.303,49.05,48.156,48.196,5854,0
2016-08-24,48.127,48.206,47.991,47.991,5064,0
2016-08-25,48.148,48.148,47.628,48.097,1666,0
2016-08-26,48.675,48.743,47.677,47.863,916,0
2016-08-29,47.912,48.401,47.912,48.352,7340,0
2016-08-30,48.146,48.275,47.936,48.021,6607,0
2016-08-31,48.03,48.03,47.638,47.638,7656,0
2016-09-01,47.717,48.704,47.551,48.695,3533,0
2016-09-02,48.675,48.89,48.206,48.89,1076,0
2016-09-06,48.695,48.695,47.649,48.226,1700,0
2016-09-07,48.401,49.095,48.401,48.568,3223,0
2016-09-08,48.45,48.597,47.961,48.597,1840,0
2016-09-09,48.313,48.489,47.668,47.746,7744,0
2016-09-12,47.668,48.107,47.522,48.088,2152,0
2016-09-13,47.912,48.577,47.903,47.912,11767,0
2016-09-14,48.097,48.293,47.912,48.03,12496,0
2016-09-15,48.011,48.323,48.011,48.323,1738,0
2016-09-16,48.011,48.645,48.011,48.568,22930,0
2016-09-19,48.596,48.87,48.47,48.87,5277,0
2016-09-20,48.313,48.969,48.303,48.645,1514,0
2016-09-21,48.583,49.076,48.303,48.949,1414,0
2016-09-22,48.959,49.546,48.86,49.33,7495,0
2016-09-23,48.421,49.145,48.421,48.655,1879,0
2016-09-26,48.714,48.959,48.294,48.714,3284,0
2016-09-27,48.577,48.753,48.293,48.655,1708,0
2016-09-28,48.381,49.193,48.156,48.91,6362,0
2016-09-29,48.841,49.107,48.421,48.597,1596,0
2016-09-30,49.378,49.378,48.695,49.164,1271,0
2016-10-03,48.793,49.125,48.626,49.027,13072,0
2016-10-04,48.151,49.34,48.151,48.704,1084,0
2016-10-05,49.174,49.282,48.597,49.115,7600,0
2016-10-06,48.978,49.232,48.88,48.89,1636,0
2016-10-07,49.105,49.221,48.939,48.959,2594,0
2016-10-10,49.232,49.378,49.105,49.105,4296,0
2016-10-11,49.408,49.828,49.408,49.603,6945,0
2016-10-12,49.79,50.552,49.378,49.996,3685,0
2016-10-13,49.79,50.103,49.378,49.378,5660,0
2016-10-14,49.33,51.412,49.33,49.956,4283,0
2016-10-17,49.527,51.579,49.477,50.601,14496,0
2016-10-18,49.477,50.991,49.378,49.966,7649,0
2016-10-19,49.672,50.406,49.574,49.722,1716,0
2016-10-20,49.868,49.868,49.184,49.184,3903,0
2016-10-21,49.184,49.716,48.401,48.988,7818,0
2016-10-24,49.232,52.557,48.793,49.672,23881,0
2016-10-25,49.818,49.818,48.942,49.33,6559,0
2016-10-26,49.477,49.868,48.502,49.722,10335,0
2016-10-27,49.868,50.015,49.477,49.477,7706,0
2016-10-28,49.378,49.378,49.002,49.085,2095,0
2016-10-31,49.232,49.868,48.67,49.623,27925,0
2016-11-01,49.527,49.868,48.695,49.282,9155,0
2016-11-02,49.302,49.792,49.153,49.35,4942,0
2016-11-03,49.153,49.595,48.858,49.202,20135,0
2016-11-04,49.645,49.841,48.957,49.056,3967,0
2016-11-07,49.252,50.136,49.252,50.038,9153,0
2016-11-08,48.908,50.136,48.908,50.038,6615,0
2016-11-09,49.302,55.79,49.302,55.79,30243,0
2016-11-10,55.641,57.755,55.248,57.166,22555,0
2016-11-11,56.92,60.558,56.036,60.508,39181,0
2016-11-14,60.851,62.769,58.972,62.327,31692,0
2016-11-15,61.737,61.933,59.478,60.705,26303,0
2016-11-16,60.312,63.506,60.165,63.015,8728,0
2016-11-17,63.064,64.195,63.015,63.506,15624,0
2016-11-18,63.752,65.129,63.064,64.195,13266,0
2016-11-21,64.292,64.292,61.687,63.801,15756,0
2016-11-22,63.408,64.98,62.327,64.292,24189,0
2016-11-23,64.441,66.063,62.867,66.063,7410,0
2016-11-25,66.111,66.111,64.588,65.865,3580,0
2016-11-28,65.472,66.284,63.162,63.949,9111,0
2016-11-29,63.9,63.949,61.982,63.309,10786,0
2016-11-30,63.408,63.875,61.982,62.375,9010,0
2016-12-01,62.523,63.875,61.933,62.916,16465,0
2016-12-02,62.966,64.637,62.573,63.358,8334,0
2016-12-05,63.458,64.588,63.458,64.588,10840,0
2016-12-06,64.489,65.621,64.195,65.03,15041,0
2016-12-07,65.079,65.079,64.687,64.687,8492,0
2016-12-08,64.833,66.997,64.637,66.848,18754,0
2016-12-09,67.144,71.345,66.161,70.781,22638,0
2016-12-12,70.388,71.027,69.258,69.748,21060,0
2016-12-13,68.912,71.027,68.864,69.896,12174,0
2016-12-14,69.798,70.142,68.983,69.896,7661,0
2016-12-15,70.585,73.681,70.585,73.534,12372,0
2016-12-16,73.779,73.779,71.027,71.616,35042,0
2016-12-19,70.879,71.224,68.666,69.012,26538,0
2016-12-20,69.356,69.356,67.117,67.34,23683,0
2016-12-21,67.094,69.037,66.701,68.962,10870,0
2016-12-22,68.766,69.65,67.782,67.782,6089,0
2016-12-23,68.176,68.816,67.193,68.766,6242,0
2016-12-27,68.274,68.816,68.274,68.716,6051,0
2016-12-28,68.595,68.912,68.028,68.766,4051,0
2016-12-29,68.57,69.798,68.128,69.65,4704,0
2016-12-30,69.896,69.896,66.947,68.57,8499,0
2017-01-03,69.061,69.061,66.997,68.028,11570,0
2017-01-04,67.045,68.028,67.045,67.242,9777,0
2017-01-05,67.193,67.242,66.554,66.701,8873,0
2017-01-06,67.032,67.032,66.209,66.701,6285,0
2017-01-09,66.603,66.603,66.063,66.063,6747,0
2017-01-10,65.767,67.045,65.423,66.751,4267,0
2017-01-11,65.963,66.726,65.375,66.111,7519,0
2017-01-12,65.865,66.161,65.423,65.621,36512,0
2017-01-13,65.865,67.93,65.865,67.586,15588,0
2017-01-17,67.586,67.586,65.717,65.865,13667,0
2017-01-18,65.963,66.799,65.865,66.259,10230,0
2017-01-19,65.669,65.915,65.621,65.621,5432,0
2017-01-20,65.865,66.52,65.669,65.865,7674,0
2017-01-23,65.963,69.205,65.963,68.374,14379,0
2017-01-24,69.208,69.208,67.636,69.11,8229,0
2017-01-25,69.208,70.24,69.208,70.044,8628,0
2017-01-26,70.486,70.486,69.258,69.306,8792,0
2017-01-27,68.912,68.912,68.912,68.912,383,0
2017-01-30,67.193,67.34,65.767,66.063,8903,0
2017-01-31,65.473,66.309,65.473,66.063,8685,0
2017-02-01,68.106,68.6,67.02,67.266,8739,0
2017-02-02,66.575,67.218,66.477,66.674,5471,0
2017-02-03,67.218,69.586,65.687,66.23,19810,0
2017-02-06,69.536,69.536,65.836,66.774,2932,0
2017-02-07,68.321,68.894,66.822,66.822,2897,0
2017-02-08,65.736,66.924,65.637,66.033,7291,0
2017-02-09,67.395,67.395,66.624,66.774,4748,0
2017-02-10,67.02,67.02,65.786,65.836,7732,0
2017-02-13,66.083,66.624,66.083,66.624,4459,0
2017-02-14,66.527,67.809,65.884,67.315,7833,0
2017-02-15,66.18,67.612,66.18,67.168,8872,0
2017-02-16,67.118,69.241,66.605,68.353,7463,0
2017-02-17,68.55,69.044,67.695,68.5,7793,0
2017-02-21,68.5,69.536,67.631,68.894,7791,0
2017-02-22,66.989,69.092,66.989,67.759,11049,0
2017-02-23,67.415,68.6,67.415,68.6,8069,0
2017-02-24,67.711,68.6,67.415,68.006,8338,0
2017-02-27,68.513,68.846,67.859,68.155,12260,0
2017-02-28,68.106,68.353,67.512,67.612,10533,0
2017-03-01,68.303,68.797,68.155,68.697,10066,0
2017-03-02,67.909,68.402,66.083,67.809,22181,0
2017-03-03,68.155,68.155,66.971,67.365,24135,0
2017-03-06,67.147,68.6,67.147,68.155,21652,0
2017-03-07,67.734,68.6,67.734,68.106,9722,0
2017-03-08,67.266,68.402,67.266,67.957,11495,0
2017-03-09,67.365,68.203,66.923,67.909,8038,0
2017-03-10,67.464,68.6,67.218,68.155,14883,0
2017-03-13,67.711,68.203,67.612,68.203,10248,0
2017-03-14,68.203,68.253,67.909,68.155,6004,0
2017-03-15,66.724,68.303,66.724,68.056,6229,0
2017-03-16,67.512,68.697,67.512,68.45,18865,0
2017-03-17,68.353,68.5,67.415,68.5,65242,0
2017-03-20,68.353,71.313,68.353,69.98,12666,0
2017-03-21,69.98,69.98,66.971,66.971,16731,0
2017-03-22,66.724,66.724,63.763,63.811,11120,0
2017-03-23,63.516,65.44,63.516,63.614,11241,0
2017-03-24,63.713,64.256,62.816,63.54,8534,0
2017-03-27,62.825,65.045,62.43,64.058,11840,0
2017-03-28,63.664,65.045,63.17,64.108,27378,0
2017-03-29,63.763,71.56,63.763,64.108,20704,0
2017-03-30,63.811,64.799,63.811,64.157,24382,0
2017-03-31,64.157,64.207,63.121,63.516,25492,0
2017-04-03,63.615,63.96,63.071,63.318,19000,0
2017-04-04,63.318,64.305,61.739,64.157,17517,0
2017-04-05,63.614,65.458,63.614,65.095,33029,0
2017-04-06,64.947,67.562,64.058,66.131,38958,0
2017-04-07,66.131,66.131,64.516,65.539,20522,0
2017-04-10,65.145,65.145,64.7,64.898,5164,0
2017-04-11,66.553,66.553,64.996,65.49,6647,0
2017-04-12,65.49,65.539,64.404,64.848,9297,0
2017-04-13,64.256,64.651,61.788,62.776,9787,0
2017-04-17,63.22,65.243,62.776,65.095,15818,0
2017-04-18,64.848,64.848,62.43,63.17,6206,0
2017-04-19,63.664,66.083,63.122,65.637,19932,0
2017-04-20,65.392,69.044,64.799,67.909,17810,0
2017-04-21,67.464,68.155,66.822,67.809,20251,0
2017-04-24,64.454,67.512,63.417,66.427,35277,0
2017-04-25,66.575,67.859,66.575,66.971,26379,0
2017-04-26,66.921,67.464,66.083,66.378,26048,0
2017-04-27,66.328,66.971,63.17,63.269,16256,0
2017-04-28,63.565,64.974,62.133,62.332,30896,0
2017-05-01,61.694,63.763,60.406,61.344,25641,0
2017-05-02,62.874,62.874,60.95,61.641,20341,0
2017-05-03,61.859,62.553,60.421,62.007,18291,0
2017-05-04,62.701,62.701,60.619,62.155,8375,0
2017-05-05,63.46,63.742,62.082,62.899,18310,0
2017-05-08,62.453,64.585,61.725,64.237,21280,0
2017-05-09,65.824,65.824,63.247,63.395,14637,0
2017-05-10,63.097,63.94,62.553,63.593,13502,0
2017-05-11,63.494,63.593,63.097,63.097,12868,0
2017-05-12,63.147,63.147,61.859,62.057,14684,0
2017-05-15,62.255,64.337,61.887,62.601,22336,0
2017-05-16,63.891,63.891,60.917,61.957,25067,0
2017-05-17,61.313,61.719,58.587,58.934,24486,0
2017-05-18,58.736,60.719,58.736,60.52,19398,0
2017-05-19,60.272,61.175,59.677,60.173,19518,0
2017-05-22,60.669,61.78,60.594,61.413,9031,0
2017-05-23,61.115,63.593,61.115,61.363,13786,0
2017-05-24,62.453,62.899,61.214,61.363,14196,0
2017-05-25,61.214,62.155,60.025,60.471,17480,0
2017-05-26,59.796,61.165,59.469,61.065,9153,0
2017-05-30,62.155,62.355,59.777,60.569,18227,0
2017-05-31,59.727,60.52,58.686,59.43,17938,0
2017-06-01,59.777,60.619,59.479,60.52,7926,0
2017-06-02,61.363,62.255,61.363,61.561,19577,0
2017-06-05,61.115,61.363,58.538,60.123,10178,0
2017-06-06,59.628,60.619,59.479,59.925,9738,0
2017-06-07,60.322,61.561,60.223,61.313,16256,0
2017-06-08,60.619,62.899,60.496,62.255,15047,0
2017-06-09,62.205,64.337,62.205,64.337,22889,0
2017-06-12,64.436,65.972,62.355,64.981,18912,0
2017-06-13,64.684,65.328,63.197,63.643,12183,0
2017-06-14,63.543,64.139,61.661,63.147,11620,0
2017-06-15,61.661,63.247,61.661,62.601,7866,0
2017-06-16,62.305,63.94,62.255,63.097,32313,0
2017-06-19,63.494,63.494,62.667,63.296,9411,0
2017-06-20,63.296,63.593,62.528,62.701,11117,0
2017-06-21,62.403,63.147,61.461,61.561,15918,0
2017-06-22,61.809,61.957,59.975,60.074,19034,0
2017-06-23,59.975,61.313,59.677,60.619,43949,0
2017-06-26,60.52,61.859,60.173,60.471,23035,0
2017-06-27,60.471,61.661,60.198,60.619,22488,0
2017-06-28,60.619,63.593,60.619,61.709,24422,0
2017-06-29,62.057,62.999,60.52,62.107,22658,0
2017-06-30,61.957,62.155,60.669,61.015,19000,0
2017-07-03,60.817,61.957,60.817,61.908,6742,0
2017-07-05,61.957,63.345,60.421,62.999,18354,0
2017-07-06,62.949,64.362,61.809,62.453,20581,0
2017-07-07,62.503,63.543,62.403,63.543,16469,0
2017-07-10,61.957,65.427,61.957,63.643,20037,0
2017-07-11,62.45,64.436,62.341,63.296,24817,0
2017-07-12,63.197,64.039,61.759,62.007,48577,0
2017-07-13,62.355,63.097,62.085,62.651,8929,0
2017-07-14,62.007,62.601,61.611,62.007,12870,0
2017-07-17,61.263,63.147,61.263,62.155,30793,0
2017-07-18,61.561,63.94,61.561,63.891,19166,0
2017-07-19,63.791,65.179,62.305,64.585,13308,0
2017-07-20,63.959,65.279,62.849,63.097,16627,0
2017-07-21,63.296,63.296,60.867,61.115,36156,0
2017-07-24,61.759,63.593,61.032,63.345,39653,0
2017-07-25,63.271,63.791,61.242,62.849,22389,0
2017-07-26,63.296,67.558,62.626,66.518,29549,0
2017-07-27,66.22,66.691,64.847,65.972,13913,0
2017-07-28,65.972,66.121,64.634,65.378,18107,0
2017-07-31,65.972,66.964,65.402,66.072,14980,0
2017-08-01,66.616,66.616,64.461,64.931,32997,0
2017-08-02,64.922,65.619,64.563,65.021,6493,0
2017-08-03,66.017,66.017,63.976,64.922,27416,0
2017-08-04,64.225,66.166,64.225,65.32,7234,0
2017-08-07,64.722,65.718,64.324,65.37,23849,0
2017-08-08,65.37,66.017,63.941,65.22,31036,0
2017-08-09,64.171,65.121,63.677,64.175,21337,0
2017-08-10,63.826,64.872,63.129,64.175,28321,0
2017-08-11,64.424,65.074,62.781,62.93,42559,0
2017-08-14,63.363,65.718,63.03,65.121,25090,0
2017-08-15,65.419,65.419,64.175,64.922,14325,0
2017-08-16,64.673,65.967,64.523,64.523,30095,0
2017-08-17,64.722,64.722,63.378,63.826,16391,0
2017-08-18,63.03,65.967,63.03,64.025,40801,0
2017-08-21,63.727,64.18,63.179,63.627,30037,0
2017-08-22,63.627,65.17,63.627,64.523,18812,0
2017-08-23,64.225,65.121,63.129,63.428,10912,0
2017-08-24,63.478,65.569,63.229,64.872,33630,0
2017-08-25,65.121,66.415,64.523,65.32,9433,0
2017-08-28,64.922,65.569,64.324,64.324,22935,0
2017-08-29,63.776,65.17,63.776,64.623,15227,0
2017-08-30,64.772,65.124,64.225,64.374,6692,0
2017-08-31,63.983,66.49,63.983,65.17,15806,0
2017-09-01,65.121,66.017,63.752,64.523,10700,0
2017-09-05,64.075,65.37,63.801,64.175,24676,0
2017-09-06,64.324,64.722,63.727,63.727,17861,0
2017-09-07,63.776,63.776,62.186,63.129,24923,0
2017-09-08,62.93,64.822,62.109,64.125,21444,0
2017-09-11,64.822,65.668,64.274,64.722,31382,0
2017-09-12,64.922,65.867,64.673,65.718,24525,0
2017-09-13,65.569,66.216,64.07,65.718,12611,0
2017-09-14,64.623,66.335,64.623,65.569,15325,0
2017-09-15,65.867,65.867,63.528,64.075,49135,0
2017-09-18,64.175,65.619,64.175,65.469,29533,0
2017-09-19,65.419,66.092,64.822,65.419,22017,0
2017-09-20,65.469,65.569,64.971,65.121,25433,0
2017-09-21,65.32,65.469,64.772,65.17,16536,0
2017-09-22,65.22,65.967,65.22,65.519,18461,0
2017-09-25,65.469,65.619,65.27,65.419,26228,0
2017-09-26,65.469,67.112,65.444,66.714,33266,0
2017-09-27,67.212,70.448,66.415,69.601,49187,0
2017-09-28,69.95,69.95,67.311,67.759,91325,0
2017-09-29,67.959,69.104,67.959,68.207,25778,0
2017-10-02,68.705,69.751,68.431,69.402,35958,0
2017-10-03,69.452,69.701,69.153,69.402,16673,0
2017-10-04,68.805,69.054,68.307,68.456,7107,0
2017-10-05,68.407,69.552,68.307,69.253,41444,0
2017-10-06,69.203,69.203,67.909,68.656,18102,0
2017-10-09,68.357,69.104,68.357,68.954,6754,0
2017-10-10,69.303,70.249,69.303,69.85,26586,0
2017-10-11,69.9,71.692,69.552,70.896,38718,0
2017-10-12,70.896,72.24,70.298,71.493,33306,0
2017-10-13,71.195,71.394,70.099,70.298,15438,0
2017-10-16,70.05,70.298,68.713,69.203,39345,0
2017-10-17,69.402,69.502,68.606,69.054,32296,0
2017-10-18,68.755,68.855,67.311,68.357,26140,0
2017-10-19,68.008,68.083,67.112,67.56,34423,0
2017-10-20,68.257,69.552,67.461,67.56,34251,0
2017-10-23,66.963,71.344,66.963,70.547,34020,0
2017-10-24,70.249,70.896,68.904,70,20647,0
2017-10-25,69.95,71.095,69.552,70.846,22394,0
2017-10-26,70.697,72.489,70.547,70.896,49321,0
2017-10-27,70.597,71.593,70.448,71.344,14596,0
2017-10-30,70.846,70.846,68.506,68.606,11500,0
2017-10-31,69.004,69.004,67.187,67.461,31500,0
2017-11-01,68.108,68.108,66.963,67.61,10687,0
2017-11-02,67.7,69.7,67.35,69.3,11915,0
2017-11-03,68.975,68.975,67.1567,67.7,18177,0
2017-11-06,67.1,68.85,66.95,67.6,34271,0
2017-11-07,67.35,67.55,64.85,65.15,21311,0
2017-11-08,65,65.5,63.95,64.8,15597,0
2017-11-09,64.3111,65.4,63.9,64.95,21431,0
2017-11-10,65.2,66.2,65.2,65.6,10437,0
