Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.059,26.342,26.03,26.342,655,0
2005-02-28,25.783,26.582,25.664,26.582,7054,0
2005-03-01,25.682,26.809,25.682,26.69,12546,0
2005-03-02,26.452,26.764,26.206,26.572,1509,0
2005-03-03,26.654,26.672,26.498,26.672,2334,0
2005-03-04,26.479,26.809,26.479,26.764,10970,0
2005-03-07,26.764,26.764,26.059,26.488,5440,0
2005-03-08,25.904,26.399,25.904,26.087,3604,0
2005-03-09,25.947,26.04,25.867,26.021,3544,0
2005-03-10,25.673,25.956,25.673,25.894,4210,0
2005-03-11,25.84,25.947,25.812,25.85,6640,0
2005-03-14,25.802,25.947,25.709,25.904,14272,0
2005-03-15,26.114,26.268,25.755,25.755,3140,0
2005-03-16,25.709,26.215,25.709,25.929,4455,0
2005-03-17,25.727,25.983,25.709,25.709,4159,0
2005-03-18,25.765,25.912,25.673,25.673,18344,0
2005-03-21,25.947,26.17,25.755,25.904,5777,0
2005-03-22,25.629,25.966,25.629,25.85,2128,0
2005-03-23,25.583,25.793,25.509,25.664,8196,0
2005-03-24,25.673,25.755,25.574,25.629,10524,0
2005-03-28,25.773,26.445,25.673,26.04,30447,0
2005-03-29,25.682,26.435,25.673,25.894,10711,0
2005-03-30,25.574,26.461,25.574,26.04,7577,0
2005-03-31,25.583,26.277,25.583,26.277,12334,0
2005-04-01,26.488,26.582,25.992,26.114,21734,0
2005-04-04,26.114,26.197,25.894,26.197,2218,0
2005-04-05,25.939,26.068,25.929,25.966,2122,0
2005-04-06,26.295,26.295,26.03,26.096,2398,0
2005-04-07,25.7,26.189,25.7,26.189,2999,0
2005-04-08,25.974,25.974,25.755,25.867,5027,0
2005-04-11,25.664,25.755,25.638,25.755,4474,0
2005-04-12,25.727,25.939,25.673,25.939,1623,0
2005-04-13,25.555,25.574,24.942,24.942,46702,0
2005-04-14,25.022,25.372,24.977,25.177,5787,0
2005-04-15,25.07,25.206,24.977,24.977,4422,0
2005-04-18,24.757,25.005,24.757,24.933,53059,0
2005-04-19,25.344,25.619,24.968,25.261,2467,0
2005-04-20,25.113,25.113,24.757,24.84,35366,0
2005-04-21,24.748,24.856,24.748,24.803,5220,0
2005-04-22,24.794,24.914,24.748,24.748,6340,0
2005-04-25,24.757,24.977,24.748,24.748,3632,0
2005-04-26,24.748,24.866,24.701,24.822,12656,0
2005-04-27,24.343,24.84,24.343,24.785,4108,0
2005-04-28,24.417,24.738,24.417,24.675,3225,0
2005-04-29,24.612,24.866,24.583,24.866,4166,0
2005-05-02,24.968,24.977,24.748,24.977,3504,0
2005-05-03,24.72,24.977,24.612,24.701,11666,0
2005-05-04,24.564,24.977,24.564,24.904,1673,0
2005-05-05,24.968,24.977,24.646,24.958,1421,0
2005-05-06,25.252,25.362,24.748,24.987,2041,0
2005-05-09,24.738,24.914,24.564,24.866,3927,0
2005-05-10,24.914,24.977,24.612,24.977,7960,0
2005-05-11,24.73,24.794,24.5,24.748,8946,0
2005-05-12,24.655,24.748,24.51,24.519,7729,0
2005-05-13,24.914,24.933,24.519,24.519,10498,0
2005-05-16,24.803,25.664,24.803,25.416,6205,0
2005-05-17,25.426,25.664,25.297,25.664,3950,0
2005-05-18,25.664,25.736,25.519,25.519,5347,0
2005-05-19,25.215,25.664,25.151,25.215,1723,0
2005-05-20,25.297,25.426,25.252,25.344,5496,0
2005-05-23,25.113,25.691,25.113,25.664,8282,0
2005-05-24,25.362,25.408,24.519,24.519,3817,0
2005-05-25,24.583,24.583,23.934,23.934,4140,0
2005-05-26,23.83,24.059,23.83,24.04,4796,0
2005-05-27,23.858,23.868,23.858,23.868,733,0
2005-05-31,23.83,24.087,23.83,24.087,4630,0
2005-06-01,24.398,24.408,24.316,24.352,2477,0
2005-06-02,24.352,24.463,24.292,24.308,1506,0
2005-06-03,24.398,24.748,24.398,24.748,72276,0
2005-06-06,24.417,25.06,24.417,25.022,6828,0
2005-06-07,24.885,25.022,24.538,24.933,13272,0
2005-06-08,24.933,25.022,23.858,24.866,39935,0
2005-06-09,25.206,26.26,25.206,26.04,44169,0
2005-06-10,25.85,28.24,25.85,27.783,44067,0
2005-06-13,27.497,28.147,27.497,27.682,31498,0
2005-06-14,27.682,28.001,27.296,27.424,35119,0
2005-06-15,27.636,27.682,26.332,26.967,38961,0
2005-06-16,26.809,27.194,26.582,27.194,19773,0
2005-06-17,27.47,27.47,26.601,26.737,13871,0
2005-06-20,26.591,26.591,26.124,26.26,13170,0
2005-06-21,26.26,26.426,26.011,26.011,4373,0
2005-06-22,26.313,26.399,25.619,25.876,8229,0
2005-06-23,25.654,26.124,25.206,25.206,9264,0
2005-06-24,25.992,27.095,25.894,27.086,275024,0
2005-06-27,27.148,28.801,26.958,28.542,43046,0
2005-06-28,28.917,28.917,27.965,28.184,14030,0
2005-06-29,28.303,28.332,27.965,28.03,14789,0
2005-06-30,27.965,28.049,27.773,27.835,4494,0
2005-07-01,28.122,28.138,27.783,28.085,38585,0
2005-07-05,29.479,30.11,29.238,29.561,59287,0
2005-07-06,29.706,29.706,29.282,29.404,18841,0
2005-07-07,29.652,29.652,29.113,29.368,25535,0
2005-07-08,29.193,30.945,28.846,30.926,14073,0
2005-07-11,31.163,32.254,31.163,32.082,28963,0
2005-07-12,32.227,32.227,31.19,31.19,14943,0
2005-07-13,30.77,31.623,30.091,30.889,20597,0
2005-07-14,30.889,30.889,30.431,30.469,10749,0
2005-07-15,30.027,30.469,29.615,29.615,6879,0
2005-07-18,29.497,29.972,29.47,29.47,6941,0
2005-07-19,29.78,29.789,29.33,29.33,3712,0
2005-07-20,29.514,29.587,29.378,29.378,3137,0
2005-07-21,29.696,29.696,28.873,29.696,9781,0
2005-07-22,28.944,29.219,28.917,29.219,7185,0
2005-07-25,29.789,29.789,29.077,29.077,2697,0
2005-07-26,29.497,29.497,29.039,29.497,1083,0
2005-07-27,29.175,29.587,29.166,29.497,12669,0
2005-07-28,29.771,30.685,29.771,30.459,7259,0
2005-07-29,30.459,30.615,30.246,30.274,2800,0
2005-08-01,30.615,30.694,29.789,30.505,5346,0
2005-08-02,31.623,31.623,30.063,30.157,20899,0
2005-08-03,29.863,30.524,29.863,30.238,17878,0
2005-08-04,30.201,30.606,30.174,30.597,5230,0
2005-08-05,30.246,30.274,30.201,30.201,2937,0
2005-08-08,30.685,30.685,30.201,30.201,4834,0
2005-08-09,30.201,30.246,30.201,30.201,3816,0
2005-08-10,30.57,30.723,30.201,30.431,3215,0
2005-08-11,30.201,30.431,30.201,30.431,3410,0
2005-08-12,30.311,31.064,30.201,30.541,2636,0
2005-08-15,30.898,31.623,30.704,30.982,6082,0
2005-08-16,31.163,31.623,30.174,30.174,3576,0
2005-08-17,30.174,30.704,30.174,30.255,1746,0
2005-08-18,30.704,31.163,30.23,31.163,7038,0
2005-08-19,31.39,31.787,30.898,31.75,3722,0
2005-08-22,31.852,31.934,30.704,31.842,5436,0
2005-08-23,31.759,31.759,31.247,31.247,1544,0
2005-08-24,31.778,31.778,30.293,30.982,10788,0
2005-08-25,30.551,31.256,30.319,30.615,5650,0
2005-08-26,30.293,30.431,30.293,30.431,866,0
2005-08-29,30.338,31.172,30.338,31.172,5686,0
2005-08-30,31.163,31.163,30.338,30.606,12229,0
2005-08-31,30.597,31.705,30.301,30.723,6005,0
2005-09-01,31.119,31.119,30.246,30.384,9360,0
2005-09-02,30.246,30.246,30.246,30.246,943,0
2005-09-06,30.246,30.246,29.587,29.687,2025,0
2005-09-07,29.742,29.742,29.696,29.696,336,0
2005-09-08,29.587,30.017,29.587,30.017,326,0
2005-09-09,29.642,29.972,29.587,29.677,5142,0
2005-09-12,29.881,29.881,29.587,29.587,3842,0
2005-09-13,29.561,29.561,29.561,29.561,224,0
2005-09-14,30.87,30.87,30.174,30.174,1525,0
2005-09-15,30.23,30.23,29.881,29.991,3054,0
2005-09-16,29.881,29.91,29.872,29.872,1965,0
2005-09-19,30.87,30.87,30.081,30.238,2521,0
2005-09-20,30.238,30.246,29.642,30.017,985,0
2005-09-21,29.652,29.652,29.597,29.642,1539,0
2005-09-22,29.33,29.578,29.33,29.561,3877,0
2005-09-23,29.166,29.21,29.058,29.21,1434,0
2005-09-26,29.414,29.47,29.378,29.47,764,0
2005-09-27,28.917,29.141,28.827,29.048,1532,0
2005-09-28,28.726,29.131,28.488,28.551,17986,0
2005-09-29,28.604,28.991,28.595,28.991,2019,0
2005-09-30,28.595,28.595,28.595,28.595,461,0
2005-10-03,28.595,28.595,28.498,28.595,31767,0
2005-10-04,28.434,28.434,28.303,28.323,4753,0
2005-10-05,28.726,28.907,28.416,28.773,2724,0
2005-10-06,28.688,28.755,28.452,28.755,1235,0
2005-10-07,28.444,28.444,28.444,28.444,226,0
2005-10-10,28.587,28.595,28.587,28.595,226,0
2005-10-11,28.488,28.595,28.488,28.595,873,0
2005-10-12,27.213,27.844,26.764,26.809,10441,0
2005-10-13,26.582,26.746,25.435,25.435,4254,0
2005-10-14,25.619,25.619,24.748,25.389,7628,0
2005-10-17,25.051,25.444,25.051,25.279,12899,0
2005-10-18,25.16,25.435,25.141,25.141,19216,0
2005-10-19,26.05,26.05,25.022,25.215,5527,0
2005-10-20,25.352,25.352,24.996,25.335,4637,0
2005-10-21,25.38,25.591,25.38,25.38,12001,0
2005-10-24,25.252,25.638,24.987,25.187,6767,0
2005-10-25,25.123,25.947,25.123,25.85,2894,0
2005-10-26,26.124,26.781,25.966,26.351,12637,0
2005-10-27,26.893,27.261,26.553,27.251,10604,0
2005-10-28,27.304,27.516,27.039,27.488,3480,0
2005-10-31,26.819,28.416,26.819,28.416,4854,0
2005-11-01,28.369,28.369,28.076,28.184,9350,0
2005-11-02,28.369,28.369,28.049,28.138,4823,0
2005-11-03,28.222,28.416,28.175,28.294,8403,0
2005-11-04,28.066,28.369,28.066,28.076,611,0
2005-11-07,27.965,28.369,27.946,27.946,4645,0
2005-11-08,27.909,28.147,27.506,27.506,1448,0
2005-11-09,27.718,28.416,27.718,28.416,3339,0
2005-11-10,28.416,28.416,28.369,28.369,20781,0
2005-11-11,27.982,28.801,27.965,28.595,15967,0
2005-11-14,28.444,28.444,28.416,28.416,8949,0
2005-11-15,28.837,28.846,28.837,28.846,737,0
2005-11-16,28.488,28.783,28.416,28.783,32245,0
2005-11-17,28.855,29.33,28.855,29.193,4075,0
2005-11-18,28.873,28.917,28.623,28.641,2456,0
2005-11-21,28.641,28.641,27.497,28.001,2446,0
2005-11-22,27.562,27.946,27.506,27.946,1525,0
2005-11-23,27.773,27.783,27.589,27.589,778,0
2005-11-25,27.552,27.853,27.552,27.562,592,0
2005-11-28,27.581,27.672,27.506,27.506,1740,0
2005-11-29,27.506,27.506,27.497,27.497,3330,0
2005-11-30,27.497,27.497,27.497,27.497,3245,0
2005-12-01,27.324,28.04,27.324,27.497,13197,0
2005-12-02,27.992,28.47,27.497,28.47,1966,0
2005-12-05,27.882,27.909,27.048,27.443,7525,0
2005-12-06,27.086,27.479,27.086,27.479,1365,0
2005-12-07,27.488,27.488,27.086,27.086,2006,0
2005-12-08,27.048,27.058,26.582,26.976,1907,0
2005-12-09,26.582,26.582,26.582,26.582,6410,0
2005-12-12,26.582,26.582,25.664,26.096,16581,0
2005-12-13,26.077,26.287,25.717,25.717,8916,0
2005-12-14,25.755,26.161,25.746,26.002,3110,0
2005-12-15,25.673,27.433,25.673,27.424,9254,0
2005-12-16,27.139,27.405,27.139,27.268,565,0
2005-12-19,26.967,27.086,26.967,27.086,3970,0
2005-12-20,26.893,27.039,26.893,27.039,2479,0
2005-12-21,26.856,26.948,26.26,26.38,5909,0
2005-12-22,26.224,26.277,26.224,26.277,1463,0
2005-12-23,25.831,26.582,25.709,26.582,2080,0
2005-12-27,26.268,26.268,26.124,26.124,4578,0
2005-12-28,26.179,26.351,26.17,26.351,6820,0
2005-12-29,26.452,26.452,26.323,26.323,4664,0
2005-12-30,26.124,26.828,25.92,26.828,15162,0
2006-01-03,26.189,26.681,26.179,26.426,36844,0
2006-01-04,26.03,26.133,26.021,26.04,1880,0
2006-01-05,25.992,26.087,25.992,26.087,326,0
2006-01-06,26.351,26.351,25.894,26.059,6443,0
2006-01-09,25.992,26.05,25.664,26.05,5676,0
2006-01-10,25.894,26.351,25.894,26.03,4549,0
2006-01-11,26.011,26.124,26.011,26.021,326,0
2006-01-12,25.736,25.736,25.736,25.736,100,0
2006-01-13,25.85,26.077,25.85,26.077,326,0
2006-01-17,25.717,26.323,25.717,26.323,1226,0
2006-01-18,25.206,25.992,25.206,25.709,3384,0
2006-01-19,25.416,25.416,25.416,25.416,221,0
2006-01-20,25.012,25.654,25.012,25.654,7613,0
2006-01-23,26.332,26.351,26.124,26.124,3212,0
2006-01-24,26.133,26.746,26.124,26.323,6937,0
2006-01-25,26.323,26.323,25.867,25.939,1091,0
2006-01-26,25.408,26.469,25.408,25.867,436,0
2006-01-27,25.867,25.867,25.773,25.773,552,0
2006-01-30,25.755,25.755,25.565,25.746,635,0
2006-01-31,26.332,26.469,25.983,25.983,11676,0
2006-02-01,25.956,25.983,25.939,25.939,5250,0
2006-02-03,25.983,26.077,25.619,26.077,3734,0
2006-02-06,25.939,25.939,25.673,25.673,1638,0
2006-02-07,25.664,25.7,25.664,25.664,7139,0
2006-02-08,25.664,25.765,25.664,25.765,10183,0
2006-02-09,25.453,25.574,25.435,25.574,1966,0
2006-02-10,25.279,25.629,25.279,25.453,1830,0
2006-02-13,25.482,25.92,25.482,25.92,1091,0
2006-02-14,26.124,26.124,25.654,25.654,405,0
2006-02-15,25.812,25.812,25.435,25.5,5549,0
2006-02-16,25.664,25.821,25.537,25.755,3217,0
2006-02-17,25.463,25.482,25.288,25.482,9041,0
2006-02-22,25.664,25.664,25.261,25.297,1950,0
2006-02-23,25.206,25.867,25.206,25.664,5768,0
2006-02-24,25.858,26.295,25.38,25.894,9531,0
2006-02-27,25.939,26.469,25.691,25.691,8772,0
2006-02-28,26.452,26.452,25.691,25.691,4864,0
2006-03-01,26.445,26.948,26.313,26.582,10230,0
2006-03-02,26.874,27.261,26.856,27.261,4481,0
2006-03-03,26.922,27.251,26.922,27.011,2894,0
2006-03-06,26.764,27.405,26.618,27.405,3054,0
2006-03-07,26.809,26.948,26.764,26.948,5919,0
2006-03-08,26.958,27.342,26.903,27.304,3489,0
2006-03-09,27.086,27.452,26.874,27.184,4333,0
2006-03-10,27.114,27.114,26.865,26.865,764,0
2006-03-13,26.922,26.922,26.582,26.582,2521,0
2006-03-14,27.03,27.203,26.591,26.94,2911,0
2006-03-15,26.672,27.452,26.672,27.443,5831,0
2006-03-16,27.497,27.497,26.903,26.948,1607,0
2006-03-17,26.69,26.856,26.461,26.601,3236,0
2006-03-20,26.416,26.445,26.416,26.445,490,0
2006-03-21,25.894,26.17,25.894,26.17,2161,0
2006-03-22,25.894,26.124,25.894,26.124,6708,0
2006-03-23,25.894,26.536,25.894,26.351,3369,0
2006-03-24,26.536,26.865,26.224,26.865,9873,0
2006-03-27,26.856,26.856,26.582,26.601,4650,0
2006-03-28,26.26,26.582,26.25,26.435,2126,0
2006-03-29,26.399,26.399,25.528,25.85,5480,0
2006-03-30,25.682,26.05,25.664,26.05,7215,0
2006-03-31,25.547,26.609,25.547,26.609,6792,0
2006-04-03,25.867,26.672,25.664,25.673,31639,0
2006-04-04,25.664,25.7,25.664,25.673,4595,0
2006-04-05,25.709,26.021,25.664,26.021,6641,0
2006-04-06,25.812,26.03,25.812,25.886,986,0
2006-04-07,25.812,26.106,25.664,25.867,3599,0
2006-04-10,25.858,25.92,25.5,25.894,8738,0
2006-04-11,25.727,26.124,25.709,25.802,28036,0
2006-04-12,25.682,25.682,25.664,25.673,6903,0
2006-04-13,25.664,25.682,25.619,25.638,13176,0
2006-04-17,25.435,25.5,25.206,25.252,2226,0
2006-04-18,25.288,25.389,25.206,25.224,13968,0
2006-04-19,25.215,26.124,25.169,26.124,14787,0
2006-04-20,25.802,25.802,25.398,25.398,703,0
2006-04-21,25.408,25.654,25.206,25.654,1376,0
2006-04-24,25.611,25.611,25.435,25.435,3508,0
2006-04-25,25.352,25.352,25.344,25.344,1966,0
2006-04-26,24.977,25.07,24.923,24.977,3354,0
2006-04-27,24.885,25.307,24.885,25.079,3057,0
2006-04-28,25.106,25.106,25.012,25.012,1314,0
2006-05-01,24.84,25.106,24.84,25.106,4939,0
2006-05-02,25.07,25.123,24.996,25.079,4599,0
2006-05-03,25.07,25.326,25.07,25.206,4611,0
2006-05-04,24.977,25.079,24.977,24.977,3905,0
2006-05-05,24.866,24.866,24.655,24.748,3402,0
2006-05-08,24.655,24.977,24.574,24.832,30664,0
2006-05-09,24.72,24.72,24.701,24.701,326,0
2006-05-10,24.748,24.748,24.748,24.748,3770,0
2006-05-11,24.738,24.738,24.602,24.63,2781,0
2006-05-12,24.602,24.933,24.602,24.84,2072,0
2006-05-15,25.151,25.151,24.675,24.904,1518,0
2006-05-16,24.692,24.775,24.529,24.621,3217,0
2006-05-17,24.738,24.977,24.738,24.933,9890,0
2006-05-18,24.621,24.748,24.621,24.748,6320,0
2006-05-19,25.07,25.07,25.07,25.07,547,0
2006-05-22,25.123,25.123,24.977,24.977,223,0
2006-05-23,24.848,24.848,24.748,24.748,510,0
2006-05-24,24.757,24.766,24.748,24.748,1201,0
2006-05-25,24.655,24.794,24.655,24.748,2453,0
2006-05-26,24.748,24.832,24.748,24.832,266,0
2006-05-30,24.832,24.832,24.832,24.832,326,0
2006-05-31,24.84,24.84,24.574,24.655,5235,0
2006-06-01,24.529,24.529,24.519,24.519,3048,0
2006-06-05,24.389,24.389,24.389,24.389,148,0
2006-06-06,24.73,24.748,24.73,24.748,1091,0
2006-06-07,24.308,24.379,24.308,24.379,2077,0
2006-06-08,24.379,24.379,24.379,24.379,436,0
2006-06-12,24.292,24.343,24.292,24.343,4683,0
2006-06-13,23.602,23.839,23.602,23.83,9862,0
2006-06-14,23.602,23.868,23.602,23.868,9929,0
2006-06-15,24.114,24.114,23.602,23.83,9825,0
2006-06-16,23.83,23.83,23.83,23.83,4038,0
2006-06-19,23.83,24.114,23.83,24.114,655,0
2006-06-20,24.529,24.612,24.133,24.444,982,0
2006-06-21,24.389,24.389,23.943,24.335,547,0
2006-06-22,24.379,24.435,24.379,24.379,873,0
2006-06-23,24.095,24.37,24.095,24.237,757,0
2006-06-26,24.023,24.023,23.685,23.685,767,0
2006-06-27,23.678,23.678,23.463,23.463,679,0
2006-06-28,23.453,23.649,23.374,23.519,2018,0
2006-06-29,23.374,23.374,23.374,23.374,1638,0
2006-06-30,23.419,23.419,22.007,22.456,37371,0
2006-07-03,22.456,23.849,22.446,23.738,38048,0
2006-07-05,23.738,24.748,23.738,24.748,16073,0
2006-07-06,24.105,24.748,24.105,24.748,6985,0
2006-07-07,24.866,24.968,24.856,24.894,1201,0
2006-07-10,24.885,24.885,24.519,24.748,1746,0
2006-07-11,24.701,24.766,24.547,24.547,42299,0
2006-07-12,24.198,24.519,24.198,24.265,2188,0
2006-07-13,24.292,24.292,24.069,24.069,7074,0
2006-07-14,24.077,24.077,23.695,23.695,1966,0
2006-07-17,23.602,23.602,23.262,23.262,436,0
2006-07-18,23.162,23.162,23.162,23.162,223,0
2006-07-19,23.162,24.292,23.162,24.292,2303,0
2006-07-21,23.402,23.402,23.19,23.235,4474,0
2006-07-24,23.208,23.235,23.208,23.235,338,0
2006-07-25,24.142,24.748,23.979,24.711,3714,0
2006-07-26,24.556,24.748,24.077,24.077,4888,0
2006-07-31,23.83,23.83,23.83,23.83,100,0
2006-08-01,23.602,23.602,23.602,23.602,1604,0
2006-08-02,23.374,23.427,22.914,23.392,3675,0
2006-08-03,22.904,22.904,22.904,22.904,223,0
2006-08-04,23.328,23.328,22.65,22.65,1810,0
2006-08-07,22.65,22.914,22.483,22.595,18483,0
2006-08-08,22.748,22.748,22.548,22.548,2184,0
2006-08-09,22.493,22.493,22.045,22.182,5235,0
2006-08-10,22.337,23.035,22.337,22.869,12765,0
2006-08-11,22.869,22.923,22.815,22.815,2610,0
2006-08-14,22.483,22.483,22.483,22.483,100,0
2006-08-15,23.052,23.356,22.824,23.088,9545,0
2006-08-17,23.374,23.602,23.19,23.602,1918,0
2006-08-21,22.923,23.281,22.914,22.914,3708,0
2006-08-22,23.052,23.595,22.914,23.374,28227,0
2006-08-23,23.208,23.208,23.143,23.143,223,0
2006-08-24,23.704,23.82,23.704,23.82,547,0
2006-08-25,23.83,23.83,23.83,23.83,100,0
2006-08-28,23.364,23.747,23.364,23.747,655,0
2006-08-29,23.695,23.695,23.695,23.695,223,0
2006-08-30,23.649,23.649,22.933,23.143,4615,0
2006-08-31,23.244,23.463,23.143,23.272,1091,0
2006-09-01,23.2,23.2,23.2,23.2,939,0
2006-09-05,23.143,23.143,23.143,23.143,3389,0
2006-09-06,23.162,23.172,23.143,23.143,5941,0
2006-09-07,23.143,23.235,23.143,23.235,4364,0
2006-09-08,23.235,23.338,23.235,23.338,655,0
2006-09-11,23.235,23.235,23.235,23.235,2298,0
2006-09-12,23.143,23.143,23.143,23.143,223,0
2006-09-14,23.235,23.253,23.235,23.253,764,0
2006-09-15,23.235,23.235,23.235,23.235,326,0
2006-09-18,23.143,23.143,23.143,23.143,72476,0
2006-09-19,23.143,23.143,23.143,23.143,326,0
2006-09-20,23.143,23.392,23.143,23.143,28256,0
2006-09-21,23.143,23.2,23.143,23.143,5889,0
2006-09-22,23.143,23.143,23.143,23.143,327,0
2006-09-25,23.444,23.444,23.143,23.143,332,0
2006-09-26,23.143,23.143,23.143,23.143,5089,0
2006-09-27,23.374,23.374,23.374,23.374,94859,0
2006-09-28,23.374,23.374,23.374,23.374,298,0
2006-09-29,23.72,23.72,23.72,23.72,266,0
2006-10-02,23.83,24.343,23.83,24.343,5060,0
2006-10-03,24.491,24.794,24.463,24.794,2072,0
2006-10-04,24.832,25.206,24.665,25.206,2593,0
2006-10-05,24.977,25.444,24.977,25.435,1432,0
2006-10-06,25.601,25.601,25.196,25.389,2462,0
2006-10-09,25.426,25.894,25.426,25.894,1416,0
2006-10-10,26.04,27.021,24.951,24.951,7012,0
2006-10-11,24.748,24.977,24.748,24.977,1864,0
2006-10-12,24.933,24.933,24.933,24.933,327,0
2006-10-13,24.748,25.591,24.748,24.757,1091,0
2006-10-16,25.169,25.169,25.169,25.169,189,0
2006-10-17,25.206,25.297,25.177,25.206,14532,0
2006-10-18,24.942,25.022,24.933,24.933,2292,0
2006-10-19,24.933,24.977,24.933,24.977,503,0
2006-10-20,24.933,24.933,24.023,24.237,17341,0
2006-10-23,24.292,24.292,23.868,24.18,8074,0
2006-10-24,24.198,24.217,24.198,24.198,2288,0
2006-10-26,24.124,24.299,24.124,24.198,1020,0
2006-10-27,24.198,24.198,24.198,24.198,1091,0
2006-10-30,24.198,24.198,24.198,24.198,2181,0
2006-10-31,24.198,24.198,24.198,24.198,2398,0
2006-11-02,24.292,24.292,24.246,24.265,2553,0
2006-11-07,24.246,24.246,24.246,24.246,100,0
2006-11-10,24.246,24.246,24.246,24.246,1252,0
2006-11-13,24.256,24.389,24.246,24.389,2721,0
2006-11-14,24.37,24.37,24.246,24.246,767,0
2006-11-15,24.152,24.748,24.142,24.748,3164,0
2006-11-16,24.748,24.748,24.292,24.292,1828,0
2006-11-17,24.292,25.177,24.292,24.996,7310,0
2006-11-21,24.813,25.132,24.748,25.132,1074,0
2006-11-22,24.933,24.933,24.933,24.933,723,0
2006-11-27,24.757,24.757,24.757,24.757,100,0
2006-11-28,24.757,24.757,24.748,24.748,499,0
2006-11-29,24.904,24.904,24.237,24.473,1638,0
2006-11-30,24.389,24.426,24.292,24.292,1426,0
2006-12-01,24.308,24.325,24.308,24.308,2313,0
2006-12-04,24.292,24.335,24.292,24.335,10931,0
2006-12-05,24.335,24.417,24.335,24.335,11629,0
2006-12-06,24.335,24.417,23.621,24.417,28909,0
2006-12-11,23.943,24.519,23.868,24.519,3790,0
2006-12-12,24.519,24.529,24.519,24.529,1091,0
2006-12-13,24.37,25.113,24.37,24.655,1976,0
2006-12-14,24.958,25.435,24.794,25.426,3816,0
2006-12-15,25.555,25.565,25.555,25.565,384,0
2006-12-18,25.664,25.802,25.619,25.638,954,0
2006-12-19,25.279,25.472,25.279,25.453,1127,0
2006-12-20,25.482,25.537,25.031,25.537,3272,0
2006-12-21,25.654,25.7,25.326,25.326,1502,0
2006-12-22,25.169,25.352,24.977,25.352,2845,0
2006-12-27,25.821,25.821,25.196,25.297,1421,0
2006-12-28,25.206,25.206,24.701,24.785,32543,0
2006-12-29,25.041,25.234,25.022,25.022,6728,0
2007-01-03,25.022,25.089,25.022,25.022,1410,0
2007-01-04,24.968,25.022,24.942,25.022,1637,0
2007-01-05,25.132,25.867,25.132,25.316,3164,0
2007-01-08,25.297,25.297,25.297,25.297,100,0
2007-01-09,25.051,25.051,25.051,25.051,419,0
2007-01-10,25.022,25.629,24.473,25.169,5775,0
2007-01-11,25.177,25.894,25.089,25.444,3601,0
2007-01-12,25.123,25.123,24.856,24.856,767,0
2007-01-16,24.398,24.748,24.398,24.564,5415,0
2007-01-17,25.123,25.215,24.5,24.5,979,0
2007-01-18,24.564,24.682,24.564,24.564,7307,0
2007-01-19,24.564,24.665,24.564,24.665,2788,0
2007-01-22,24.161,24.538,24.161,24.426,436,0
2007-01-23,24.426,24.646,24.426,24.463,2285,0
2007-01-24,24.299,24.463,24.292,24.463,2635,0
2007-01-25,24.426,24.426,24.426,24.426,100,0
2007-01-26,24.343,24.63,24.198,24.63,1748,0
2007-01-29,24.37,24.51,24.37,24.51,5791,0
2007-01-30,24.426,24.556,24.426,24.556,1421,0
2007-01-31,24.692,25.132,24.665,25.132,2640,0
2007-02-01,25.141,25.141,25.132,25.132,436,0
2007-02-02,25.113,25.113,24.63,24.63,1311,0
2007-02-05,24.37,24.37,24.37,24.37,337,0
2007-02-06,24.822,24.822,24.023,24.023,326,0
2007-02-07,24.04,24.275,24.023,24.033,1746,0
2007-02-08,24.316,24.316,24.077,24.077,485,0
2007-02-09,24.077,24.256,24.077,24.256,655,0
2007-02-12,24.463,24.463,24.463,24.463,223,0
2007-02-13,24.352,24.352,24.352,24.352,100,0
2007-02-14,24.426,24.426,24.417,24.417,223,0
2007-02-15,24.646,25.316,24.646,25.316,2117,0
2007-02-16,25.051,25.051,24.519,24.519,1476,0
2007-02-20,24.72,25.089,24.72,24.958,929,0
2007-02-22,24.583,24.682,24.574,24.574,326,0
2007-02-23,24.748,24.748,24.748,24.748,223,0
2007-02-26,24.583,24.583,24.519,24.519,1091,0
2007-02-27,24.519,24.529,24.519,24.519,5595,0
2007-02-28,24.692,24.692,24.519,24.519,873,0
2007-03-01,24.519,24.529,24.519,24.529,766,0
2007-03-02,24.519,24.519,24.519,24.519,1565,0
2007-03-05,24.655,24.856,24.529,24.529,17712,0
2007-03-06,24.519,24.519,24.519,24.519,2617,0
2007-03-07,24.519,24.529,24.519,24.519,600,0
2007-03-08,24.217,24.519,24.217,24.519,4162,0
2007-03-09,24.519,24.519,24.246,24.256,9087,0
2007-03-15,24.246,24.256,24.246,24.256,565,0
2007-03-19,23.868,24.246,23.83,24.246,2791,0
2007-03-20,24.246,24.246,24.246,24.246,436,0
2007-03-21,24.246,24.246,24.246,24.246,223,0
2007-03-22,24.246,24.37,24.237,24.246,3170,0
2007-03-23,24.343,24.675,24.343,24.665,1308,0
2007-03-26,24.343,24.958,24.246,24.316,3856,0
2007-03-27,24.655,25.352,24.655,25.022,1252,0
2007-03-28,24.675,24.675,24.675,24.675,100,0
2007-03-29,24.529,24.529,24.529,24.529,326,0
2007-03-30,24.36,24.36,24.36,24.36,13747,0
2007-04-02,24.152,24.335,24.152,24.335,1548,0
2007-04-03,24.208,24.283,24.198,24.283,4803,0
2007-04-04,24.114,24.283,24.114,24.275,2532,0
2007-04-05,24.114,24.292,24.114,24.292,862,0
2007-04-09,24.246,24.246,24.246,24.246,100,0
2007-04-10,24.161,24.246,24.161,24.246,326,0
2007-04-11,24.246,24.275,24.246,24.246,4822,0
2007-04-12,24.246,24.246,24.246,24.246,655,0
2007-04-13,24.04,24.171,24.04,24.171,327,0
2007-04-16,24.005,24.005,23.374,23.435,3384,0
2007-04-17,23.098,23.244,22.933,23.244,8061,0
2007-04-18,23.3,23.41,23.3,23.41,392,0
2007-04-23,22.933,23.262,22.933,23.143,2068,0
2007-04-24,23.143,23.172,23.143,23.153,436,0
2007-04-25,23.143,23.153,23.143,23.153,1525,0
2007-04-26,23.272,23.281,23.272,23.281,974,0
2007-04-27,23.272,23.272,23.272,23.272,223,0
2007-04-30,23.143,23.143,23.143,23.143,2619,0
2007-05-01,23.272,23.272,23.272,23.272,100,0
2007-05-02,23.143,23.143,22.96,22.96,21674,0
2007-05-04,22.713,22.904,22.704,22.904,655,0
2007-05-07,22.493,22.585,22.446,22.446,1202,0
2007-05-10,22.264,22.264,22.264,22.264,167,0
2007-05-11,21.245,22.045,19.405,21.055,50514,0
2007-05-14,20.661,21.101,20.236,20.706,5786,0
2007-05-15,20.724,21.009,20.724,20.806,5584,0
2007-05-16,20.715,20.724,20.67,20.67,2101,0
2007-05-17,20.761,20.761,20.67,20.67,326,0
2007-05-18,20.706,20.706,20.67,20.67,8047,0
2007-05-21,20.733,20.887,20.624,20.887,11782,0
2007-05-22,20.868,20.868,20.742,20.742,436,0
2007-05-23,20.868,21.018,20.67,20.861,1577,0
2007-05-24,20.688,20.868,20.688,20.868,436,0
2007-05-25,20.715,20.963,20.715,20.963,326,0
2007-05-29,21.009,21.083,21.009,21.083,1308,0
2007-05-30,21.055,21.227,21.018,21.227,1091,0
2007-05-31,21.227,21.227,21.073,21.083,655,0
2007-06-01,21.512,21.512,21.265,21.265,1146,0
2007-06-04,21.265,21.265,21.092,21.137,1907,0
2007-06-05,21.119,21.146,21.119,21.146,223,0
2007-06-06,21.337,21.337,21.154,21.154,223,0
2007-06-07,21.101,21.385,21.083,21.137,4803,0
2007-06-08,21.083,21.083,21.083,21.083,1112,0
2007-06-11,21.083,21.164,21.083,21.154,5781,0
2007-06-12,21.083,21.083,21.083,21.083,515,0
2007-06-13,21.083,21.083,21.083,21.083,139,0
2007-06-14,21.083,21.083,21.073,21.083,901,0
2007-06-15,21.109,21.109,21.109,21.109,111,0
2007-06-18,21.083,21.173,21.083,21.173,655,0
2007-06-19,21.119,21.164,21.119,21.146,436,0
2007-06-21,21.265,21.402,21.255,21.402,326,0
2007-06-22,21.209,21.209,21.182,21.182,326,0
2007-06-25,21.173,21.173,21.173,21.173,1421,0
2007-06-26,21.173,21.173,21.173,21.173,100,0
2007-06-27,21.173,21.173,21.173,21.173,1430,0
2007-06-28,21.083,21.101,20.787,20.935,4217,0
2007-06-29,20.724,20.935,20.643,20.769,1746,0
2007-07-02,20.488,20.488,20.164,20.422,7044,0
2007-07-03,20.255,20.255,19.029,19.487,8444,0
2007-07-06,19.541,19.798,19.541,19.733,4969,0
2007-07-09,19.596,19.596,18.837,19.295,44658,0
2007-07-10,19.332,19.531,19.01,19.412,43489,0
2007-07-11,19.522,20.441,19.522,20.164,10795,0
2007-07-12,20.164,20.164,19.806,19.908,2040,0
2007-07-13,19.751,19.751,19.432,19.432,4903,0
2007-07-16,19.779,20.377,19.477,20.183,29552,0
2007-07-17,20.227,20.394,19.889,20.329,2128,0
2007-07-18,19.862,20.03,19.157,19.707,4227,0
2007-07-19,19.918,20.368,19.779,20.173,2238,0
2007-07-20,20.45,20.779,20.45,20.733,436,0
2007-07-23,20.578,20.742,20.412,20.412,7167,0
2007-07-24,20.652,20.652,20.652,20.652,223,0
2007-07-26,19.513,20.264,18.837,18.865,2144,0
2007-07-27,19.248,19.707,18.928,19.496,1941,0
2007-07-30,17.698,19.761,17.698,19.587,1308,0
2007-07-31,19.587,19.707,19.248,19.568,873,0
2007-08-01,18.33,19.798,18.33,19.248,3976,0
2007-08-02,19.248,19.248,19.248,19.248,326,0
2007-08-06,17.877,18.771,17.857,18.33,7873,0
2007-08-07,18.092,18.295,18.092,18.27,3164,0
2007-08-08,17.654,19.175,17.654,19.111,4596,0
2007-08-09,19.21,19.267,19.019,19.072,5201,0
2007-08-10,19.625,19.625,19.625,19.625,100,0
2007-08-13,18.054,18.535,18.054,18.082,2208,0
2007-08-14,18.695,18.695,18.196,18.196,2061,0
2007-08-15,17.654,18.671,17.654,18.054,2844,0
2007-08-16,18.018,18.79,18.01,18.01,7950,0
2007-08-17,18.742,18.79,18.295,18.295,2398,0
2007-08-20,18.101,18.516,18.054,18.516,2946,0
2007-08-21,17.877,19.257,17.877,18.653,3054,0
2007-08-22,18.956,18.956,18.956,18.956,326,0
2007-08-23,18.809,18.9,18.385,18.9,1488,0
2007-08-28,18.828,18.828,18.79,18.79,547,0
2007-08-29,18.79,18.828,18.79,18.79,2116,0
2007-08-30,18.79,18.947,18.79,18.947,982,0
2007-08-31,18.79,18.79,18.79,18.79,1091,0
2007-09-04,18.79,18.79,18.79,18.79,873,0
2007-09-05,19.707,19.707,19.111,19.111,701,0
2007-09-06,18.79,18.79,18.79,18.79,7091,0
2007-09-10,18.78,18.799,18.78,18.79,764,0
2007-09-11,18.79,18.828,18.79,18.79,448,0
2007-09-12,18.973,18.973,18.928,18.928,3465,0
2007-09-14,19.386,19.386,19.386,19.386,100,0
2007-09-17,18.891,18.928,18.883,18.883,1746,0
2007-09-18,19.111,19.248,19.111,19.248,3132,0
2007-09-19,19.248,19.248,19.248,19.248,3612,0
2007-09-20,19.286,20.614,19.019,20.386,10434,0
2007-09-21,19.733,19.733,19.733,19.733,326,0
2007-09-24,19.965,20.164,19.733,20.164,4309,0
2007-09-25,19.825,19.947,19.798,19.947,436,0
2007-09-27,20.164,20.164,20.164,20.164,1638,0
2007-09-28,19.798,19.965,19.386,19.965,9759,0
2007-10-01,19.679,19.679,19.625,19.625,314,0
2007-10-02,19.395,19.937,19.395,19.928,873,0
2007-10-03,20.155,20.155,20.155,20.155,100,0
2007-10-04,20.155,20.155,20.155,20.155,171,0
2007-10-05,19.806,19.806,19.707,19.707,706,0
2007-10-08,19.324,19.324,19.324,19.324,129,0
2007-10-09,19.937,19.937,19.697,19.697,1851,0
2007-10-10,20.541,20.697,20.164,20.441,13698,0
2007-10-11,20.578,20.578,20.469,20.469,655,0
2007-10-12,20.578,20.578,20.55,20.569,958,0
2007-10-15,20.614,20.614,20.255,20.264,12918,0
2007-10-16,20.164,20.386,20.164,20.264,1127,0
2007-10-17,20.119,20.164,20.119,20.164,241,0
2007-10-18,20.394,20.614,20.394,20.459,1365,0
2007-10-19,20.541,20.706,20.173,20.173,2408,0
2007-10-22,20.183,20.311,20.164,20.209,31131,0
2007-10-23,20.119,20.164,20.11,20.164,436,0
2007-10-24,20.614,20.614,20.614,20.614,100,0
2007-10-25,20.136,21.311,19.742,21.311,43795,0
2007-10-26,21.346,21.813,20.945,21.769,2321,0
2007-10-29,22.036,22.446,22.036,22.446,982,0
2007-10-30,22.226,22.842,22.226,22.456,2398,0
2007-10-31,22.456,22.914,22.456,22.614,3142,0
2007-11-01,22.145,22.163,21.999,22.136,1308,0
2007-11-02,22.182,22.182,21.778,21.778,2181,0
2007-11-05,22.199,22.199,22.199,22.199,223,0
2007-11-07,20.173,22.914,20.173,22.512,5235,0
2007-11-08,22.904,22.904,22.904,22.904,223,0
2007-11-09,21.173,21.924,21.173,21.365,2635,0
2007-11-12,23.364,23.364,21.101,21.449,326,0
2007-11-13,21.999,21.999,21.999,21.999,987,0
2007-11-14,21.541,21.541,21.227,21.227,436,0
2007-11-15,21.75,21.75,21.402,21.402,1276,0
2007-11-16,21.541,21.605,21.265,21.541,55532,0
2007-11-19,21.541,21.541,21.541,21.541,210,0
2007-11-20,21.541,21.586,21.541,21.541,444,0
2007-11-21,21.311,21.44,21.311,21.44,223,0
2007-11-26,21.219,21.44,21.219,21.44,2511,0
2007-11-27,21.449,21.449,20.488,20.851,217437,0
2007-11-28,20.614,20.624,20.614,20.624,7667,0
2007-11-29,20.394,20.394,19.751,19.751,6101,0
2007-11-30,19.276,19.779,19.276,19.779,10687,0
2007-12-03,19.707,19.707,19.082,19.305,6436,0
2007-12-04,19.314,19.314,19.064,19.064,17783,0
2007-12-05,19.064,19.064,18.582,18.742,8086,0
2007-12-06,18.507,18.563,18.47,18.516,3601,0
2007-12-07,18.771,18.78,18.516,18.607,1525,0
2007-12-10,18.983,19.441,18.983,19.441,1746,0
2007-12-12,19.286,19.707,19.248,19.422,1912,0
2007-12-13,19.248,19.248,19.019,19.111,3723,0
2007-12-14,19.111,19.707,18.837,19.324,4386,0
2007-12-18,18.799,19.422,18.33,18.79,4226,0
2007-12-19,18.433,18.433,18.394,18.423,2511,0
2007-12-20,18.423,18.423,18.375,18.375,977,0
2007-12-21,19.029,19.029,18.375,18.375,3339,0
2007-12-24,18.423,18.423,18.375,18.375,547,0
2007-12-26,18.375,18.375,18.33,18.375,1091,0
2007-12-27,18.375,18.375,18.242,18.242,3682,0
2007-12-28,18.242,18.242,18.149,18.149,4038,0
2007-12-31,18.224,19.111,18.224,18.488,15335,0
2008-01-02,18.339,18.339,18.339,18.339,100,0
2008-01-03,18.101,18.101,18.101,18.101,4178,0
2008-01-04,17.848,18.092,17.848,17.921,1638,0
2008-01-07,17.791,18.321,17.791,17.937,764,0
2008-01-08,17.8,17.937,17.8,17.937,764,0
2008-01-09,17.781,17.921,17.781,17.877,8764,0
2008-01-10,17.963,18.261,17.963,18.12,3123,0
2008-01-11,18.149,18.149,18.101,18.101,2181,0
2008-01-14,18.313,18.33,18.252,18.33,3712,0
2008-01-15,18.33,18.33,17.689,18.035,5547,0
2008-01-16,18.321,18.321,17.929,18.242,12762,0
2008-01-17,18.196,18.695,18.101,18.695,2869,0
2008-01-18,18.837,18.918,17.991,18.054,2894,0
2008-01-22,16.829,17.877,16.727,17.726,23560,0
2008-01-23,17.204,18.516,17.204,18.516,4876,0
2008-01-25,19.947,19.947,19.432,19.798,456,0
2008-01-28,19.889,19.889,19.889,19.889,207,0
2008-01-29,20.146,20.146,19.798,19.798,3164,0
2008-01-30,19.305,19.496,18.563,19.248,5562,0
2008-01-31,18.847,19.194,18.847,19.194,1091,0
2008-02-01,19.513,19.513,19.37,19.37,2342,0
2008-02-06,19.531,19.816,18.992,19.679,2035,0
2008-02-07,19.816,19.816,19.568,19.568,873,0
2008-02-08,19.578,19.779,19.578,19.779,326,0
2008-02-11,19.834,20.065,19.504,20.065,1114,0
2008-02-12,20.578,20.578,19.596,19.918,8321,0
2008-02-13,20.531,20.55,19.697,19.984,1421,0
2008-02-14,19.993,19.993,19.993,19.993,223,0
2008-02-15,20.164,20.605,19.965,20.605,3023,0
2008-02-19,20.394,20.605,19.937,20.605,942,0
2008-02-22,20.586,20.586,20.339,20.348,1499,0
2008-02-25,20.19,20.19,20.164,20.164,344,0
2008-02-26,19.918,19.918,19.806,19.806,547,0
2008-02-29,19.341,19.625,18.883,18.883,2764,0
2008-03-03,18.79,18.79,18.761,18.79,4738,0
2008-03-04,18.79,18.79,18.101,18.47,1525,0
2008-03-05,18.563,18.563,18.563,18.563,100,0
2008-03-07,18.339,18.339,18.339,18.339,223,0
2008-03-10,19.21,19.22,17.644,17.963,3518,0
2008-03-11,18.101,19.238,18.101,18.79,7200,0
2008-03-12,19.185,19.238,19.185,19.238,223,0
2008-03-13,19.238,19.238,19.238,19.238,105,0
2008-03-17,17.461,18.78,17.461,18.771,1421,0
2008-03-18,17.461,18.33,17.461,18.33,4925,0
2008-03-19,18.818,18.818,18.79,18.79,223,0
2008-03-20,19.286,19.286,18.321,18.33,1421,0
2008-03-24,17.963,18.413,17.963,18.413,350,0
2008-03-25,18.33,18.33,18.33,18.33,1091,0
2008-03-27,18.423,18.423,18.423,18.423,1308,0
2008-03-28,18.423,18.598,18.423,18.598,1336,0
2008-03-31,18.607,18.607,18.423,18.423,2164,0
2008-04-01,19.324,19.324,18.423,18.423,3979,0
2008-04-02,18.423,18.582,18.423,18.423,1966,0
2008-04-03,18.423,18.47,18.423,18.47,9873,0
2008-04-07,18.339,18.339,18.339,18.339,100,0
2008-04-08,19.238,19.276,18.46,18.47,706,0
2008-04-09,18.507,18.507,18.451,18.497,1404,0
2008-04-10,18.947,19.101,18.616,18.891,3066,0
2008-04-11,19.138,19.185,18.891,18.891,1484,0
2008-04-14,18.695,18.695,18.33,18.33,3328,0
2008-04-15,18.33,18.713,18.33,18.33,1114,0
2008-04-16,18.33,18.366,18.149,18.149,941,0
2008-04-17,18.158,18.339,18.149,18.339,6288,0
2008-04-18,18.33,18.79,17.689,18.252,9268,0
2008-04-21,18.242,18.375,18.242,18.348,4499,0
2008-04-22,17.963,17.963,17.81,17.81,436,0
2008-04-23,17.561,17.736,17.561,17.644,503,0
2008-04-24,17.644,17.644,17.644,17.644,393,0
2008-04-25,18.101,18.101,18.101,18.101,357,0
2008-04-29,17.736,18.563,17.736,17.736,1308,0
2008-04-30,17.877,17.877,17.877,17.877,223,0
2008-05-01,17.921,18.101,17.921,18.101,2474,0
2008-05-05,17.413,17.413,17.413,17.413,223,0
2008-05-06,18.27,19.816,18.27,18.799,1421,0
2008-05-07,19.248,19.248,17.877,17.877,597,0
2008-05-12,18.027,18.33,18.027,18.33,545,0
2008-05-13,16.488,18.33,16.479,18.33,327,0
2008-05-15,19.742,19.742,16.957,18.33,1740,0
2008-05-20,18.563,18.563,18.563,18.563,229,0
2008-05-21,18.33,18.339,18.33,18.33,622,0
2008-05-22,18.33,18.33,18.33,18.33,139,0
2008-05-28,17.877,17.963,17.877,17.963,3210,0
2008-05-29,17.413,17.413,17.413,17.413,1914,0
2008-05-30,17.385,17.413,17.385,17.413,100,0
2008-06-02,17.413,17.877,17.413,17.877,4038,0
2008-06-03,16.525,16.665,16.472,16.665,736,0
2008-06-04,16.957,16.957,16.957,16.957,100,0
2008-06-05,17.867,17.867,16.727,16.727,2498,0
2008-06-06,17.394,17.394,17.368,17.368,223,0
2008-06-12,17.198,17.198,16.544,16.544,547,0
2008-06-13,16.699,16.82,16.699,16.82,861,0
2008-06-16,16.544,16.957,16.434,16.864,4039,0
2008-06-18,16.306,16.306,16.041,16.297,1966,0
2008-06-19,15.968,16.233,15.968,16.233,1314,0
2008-06-20,16.141,16.141,16.133,16.133,983,0
2008-06-23,15.977,15.977,15.968,15.968,326,0
2008-06-25,15.694,15.694,15.694,15.694,203,0
2008-06-27,15.584,15.584,15.584,15.584,223,0
2008-06-30,16.544,16.544,16.271,16.271,16911,0
2008-07-03,14.666,15.123,14.666,15.123,2292,0
2008-07-08,15.123,15.123,15.123,15.123,2619,0
2008-07-09,14.726,15.123,14.666,14.666,2072,0
2008-07-10,13.765,13.792,13.107,13.107,5904,0
2008-07-11,13.097,13.107,13.07,13.07,4771,0
2008-07-14,13.07,13.29,13.07,13.29,982,0
2008-07-15,12.834,13.979,11.696,13.107,13747,0
2008-07-16,11.96,13.492,11.96,13.29,1746,0
2008-07-17,13.199,13.199,12.834,13.199,4020,0
2008-07-21,13.529,13.538,13.391,13.391,1407,0
2008-07-23,13.97,14.327,13.252,14.327,1746,0
2008-07-24,13.988,13.988,13.979,13.979,1201,0
2008-07-25,13.016,13.747,12.915,13.747,785,0
2008-07-29,13.756,13.765,13.756,13.765,604,0
2008-07-31,13.765,13.765,13.756,13.756,1750,0
2008-08-01,14.208,16.058,14.208,16.058,1081,0
2008-08-04,15.205,15.205,15.161,15.161,1137,0
2008-08-05,15.584,15.865,15.151,15.729,436,0
2008-08-08,17.867,17.867,17.857,17.857,223,0
2008-08-11,17.857,18.305,17.413,17.413,1421,0
2008-08-12,15.694,16.077,15.694,16.077,388,0
2008-08-14,18.313,18.79,18.313,18.79,416,0
2008-08-15,18.704,18.799,16.233,17.188,3715,0
2008-08-19,16.515,16.727,15.161,15.593,12076,0
2008-08-21,16.91,16.91,16.91,16.91,100,0
2008-08-22,16.479,16.479,16.479,16.479,655,0
2008-08-25,14.472,14.482,13.756,14.482,8456,0
2008-08-26,16.683,16.683,16.498,16.498,547,0
2008-08-27,15.442,15.442,15.442,15.442,223,0
2008-08-28,15.556,15.556,15.546,15.556,982,0
2008-08-29,16.472,16.472,16.434,16.462,658,0
2008-09-02,16.498,17.188,16.498,17.188,655,0
2008-09-03,16.498,16.498,16.498,16.498,1083,0
2008-09-04,16.271,16.271,16.271,16.271,266,0
2008-09-05,16.271,16.271,16.271,16.271,436,0
2008-09-08,16.271,16.379,16.271,16.271,2619,0
2008-09-11,16.36,16.36,16.041,16.041,223,0
2008-09-16,16.105,16.105,15.584,16.041,4231,0
2008-09-17,15.546,15.546,15.546,15.546,1092,0
2008-09-18,15.352,15.352,14.675,15.096,1217,0
2008-09-19,13.792,16.498,13.792,16.041,764,0
2008-09-22,15.352,15.388,15.352,15.388,436,0
2008-09-25,16.243,16.261,16.243,16.261,547,0
2008-09-26,15.667,15.711,15.667,15.675,2895,0
2008-09-29,15.352,15.352,13.72,13.72,742,0
2008-09-30,13.72,13.72,13.72,13.72,100,0
2008-10-01,14.015,14.208,14.015,14.208,53458,0
2008-10-02,16.261,16.261,13.686,13.747,3384,0
2008-10-03,12.861,12.888,12.834,12.888,1525,0
2008-10-06,13.126,14.594,13.052,14.208,5590,0
2008-10-07,13.747,13.747,13.061,13.061,3086,0
2008-10-08,12.834,12.834,12.787,12.787,1523,0
2008-10-09,11.623,11.924,10.699,10.707,2078,0
2008-10-10,10.588,13.765,10.541,13.765,14049,0
2008-10-13,13.747,13.747,12.593,13.061,1091,0
2008-10-14,13.281,15.123,13.271,15.123,1091,0
2008-10-15,14.436,14.666,14.436,14.666,1421,0
2008-10-16,14.388,14.398,14.388,14.388,1421,0
2008-10-21,14.896,14.896,14.666,14.666,223,0
2008-10-22,14.245,14.63,14.208,14.63,1244,0
2008-10-23,14.208,14.208,14.208,14.208,741,0
2008-10-24,12.834,12.834,12.145,12.834,2379,0
2008-10-27,11.228,12.834,11.228,12.834,4142,0
2008-10-28,11.989,13.747,11.989,13.72,436,0
2008-10-29,13.72,14.658,13.686,14.658,3486,0
2008-10-30,14.575,14.585,13.765,14.585,655,0
2008-10-31,14.575,15.123,14.566,15.123,4090,0
2008-11-03,14.666,14.684,14.666,14.684,326,0
2008-11-04,15.63,15.64,15.63,15.64,547,0
2008-11-06,16.105,16.105,14.774,16.086,1100,0
2008-11-10,14.848,14.848,14.208,14.208,982,0
2008-11-11,16.498,16.498,13.997,15.398,600,0
2008-11-13,13.979,13.979,13.979,13.979,100,0
2008-11-14,15.215,15.215,14.436,14.436,1598,0
2008-11-17,14.942,15.584,14.942,15.584,1469,0
2008-11-18,15.584,15.584,13.925,13.925,1091,0
2008-11-19,14.006,14.006,13.979,13.988,655,0
2008-11-20,13.979,13.979,13.747,13.979,1421,0
2008-11-21,13.979,13.979,13.747,13.747,764,0
2008-11-24,13.979,14.086,13.979,14.086,873,0
2008-11-25,14.025,14.208,13.64,14.208,1059,0
2008-11-26,14.291,14.291,13.783,14.086,1390,0
2008-12-01,13.29,13.906,13.29,13.906,3929,0
2008-12-02,13.756,13.877,13.738,13.877,10109,0
2008-12-03,13.747,13.839,13.747,13.747,1851,0
2008-12-04,13.887,13.887,13.877,13.887,1201,0
2008-12-05,13.747,13.747,13.747,13.747,223,0
2008-12-08,13.29,13.29,13.29,13.29,1308,0
2008-12-09,13.153,13.153,12.924,12.924,564,0
2008-12-10,12.933,13.145,12.879,12.924,20883,0
2008-12-11,12.924,13.052,12.603,13.052,873,0
2008-12-12,12.896,12.896,12.896,12.896,100,0
2008-12-15,13.016,13.016,12.694,12.879,12512,0
2008-12-16,13.126,13.126,12.879,12.879,326,0
2008-12-17,13.107,13.29,13.107,13.29,3470,0
2008-12-19,12.844,12.844,12.844,12.844,415,0
2008-12-22,13.925,13.925,13.877,13.877,223,0
2008-12-24,13.585,13.792,13.529,13.774,436,0
2008-12-29,13.089,13.271,12.145,13.271,5820,0
2008-12-30,13.199,13.199,13.199,13.199,100,0
2008-12-31,12.97,14.436,12.383,14.436,3044,0
2009-01-02,13.934,14.848,13.934,14.848,38241,0
2009-01-05,14.666,14.666,14.666,14.666,4531,0
2009-01-06,14.675,14.675,14.666,14.666,701,0
2009-01-07,14.886,14.886,13.765,14.666,1183,0
2009-01-09,14.896,14.896,14.886,14.886,1091,0
2009-01-13,14.886,14.886,14.886,14.886,764,0
2009-01-14,14.886,15.574,13.934,15.574,4785,0
2009-01-15,15.584,16.271,14.829,16.271,1974,0
2009-01-16,15.593,15.949,15.593,15.949,436,0
2009-01-21,14.717,15.799,14.216,15.799,1746,0
2009-01-22,15.28,15.28,15.28,15.28,326,0
2009-01-23,16.271,16.271,14.906,14.906,3651,0
2009-01-30,15.442,15.442,15.442,15.442,223,0
2009-02-02,14.253,15.06,14.216,14.942,6916,0
2009-02-03,14.472,14.472,14.436,14.454,6545,0
2009-02-04,14.253,14.969,14.208,14.52,4330,0
2009-02-05,14.658,14.666,14.658,14.666,655,0
2009-02-06,15.133,15.133,15.005,15.005,1091,0
2009-02-09,15.005,15.005,14.188,14.829,7310,0
2009-02-10,15.123,15.123,14.829,14.988,1489,0
2009-02-11,15.334,15.334,14.64,15.123,1155,0
2009-02-17,15.584,15.584,14.886,14.886,3243,0
2009-02-18,14.63,15.565,14.63,15.518,2398,0
2009-02-19,14.318,15.086,14.318,15.086,746,0
2009-02-23,15.574,15.574,14.886,14.896,3265,0
2009-02-24,15.025,15.025,14.622,14.622,1443,0
2009-02-27,14.942,15.28,14.942,15.123,2577,0
2009-03-02,14.65,14.658,14.309,14.309,1205,0
2009-03-03,14.301,14.301,13.557,13.557,1091,0
2009-03-04,13.29,13.29,12.943,12.943,287,0
2009-03-05,12.834,12.834,12.373,12.373,1091,0
2009-03-06,12.373,12.373,11.467,11.513,1435,0
2009-03-09,11.036,11.036,9.1654,9.1654,4910,0
2009-03-10,9.1654,9.212,8.6709,8.6709,2323,0
2009-03-11,9.3773,9.3773,9.3773,9.3773,100,0
2009-03-12,9.1654,10.075,9.1654,10.075,2118,0
2009-03-13,10.082,10.092,10.082,10.092,223,0
2009-03-16,10.075,10.68,9.624,10.165,5349,0
2009-03-17,9.853,10.075,9.4409,10.075,1525,0
2009-03-18,10.075,10.128,9.4498,9.624,4425,0
2009-03-20,9.716,9.716,9.716,9.716,764,0
2009-03-23,10.403,10.403,10.009,10.175,8710,0
2009-03-24,10.082,10.358,10.082,10.358,7892,0
2009-03-25,10.219,10.909,10.219,10.909,5544,0
2009-03-26,10.954,10.998,10.768,10.998,6858,0
2009-03-27,10.998,11.677,10.998,11.677,1851,0
2009-03-30,11.823,12.099,11.823,11.915,2837,0
2009-03-31,11.87,12.282,11.87,12.282,2289,0
2009-04-02,12.656,13.199,11.915,13.199,764,0
2009-04-03,12.347,13.676,12.192,13.346,3273,0
2009-04-06,13.29,13.676,13.243,13.243,1447,0
2009-04-07,12.834,13.51,12.834,13.51,2815,0
2009-04-08,13.384,13.384,12.603,12.74,1498,0
2009-04-09,13.29,13.474,13.061,13.455,3419,0
2009-04-13,12.192,13.765,11.952,13.765,7607,0
2009-04-14,13.207,13.437,12.383,13.079,4587,0
2009-04-15,13.502,13.502,13.19,13.29,4582,0
2009-04-16,12.871,13.336,12.871,13.262,4984,0
2009-04-17,13.384,13.384,13.243,13.243,5547,0
2009-04-20,12.549,12.924,12.549,12.906,4818,0
2009-04-21,13.007,13.061,12.924,13.061,655,0
2009-04-22,13.061,13.199,12.749,13.079,1308,0
2009-04-23,13.016,13.016,13.016,13.016,100,0
2009-04-24,13.64,13.774,12.796,13.097,18470,0
2009-04-27,13.225,13.336,12.722,13.29,2724,0
2009-04-28,13.667,13.676,13.126,13.199,6330,0
2009-04-29,13.163,13.401,13.163,13.19,1525,0
2009-04-30,13.19,13.401,13.19,13.243,4803,0
2009-05-01,13.384,13.384,13.327,13.327,1136,0
2009-05-04,12.834,13.657,12.834,13.649,2292,0
2009-05-05,13.026,13.97,13.026,13.747,5675,0
2009-05-06,13.747,13.747,13.484,13.686,4043,0
2009-05-07,13.567,13.567,13.07,13.327,1308,0
2009-05-08,13.215,13.384,13.19,13.29,6656,0
2009-05-12,13.271,13.29,13.097,13.29,790,0
2009-05-14,13.492,13.492,13.243,13.419,2288,0
2009-05-15,14.208,14.208,13.51,13.64,4384,0
2009-05-18,13.848,14.134,13.839,14.134,2072,0
2009-05-19,14.169,15.763,13.774,15.388,26532,0
2009-05-20,15.584,16.252,15.317,15.901,30238,0
2009-05-21,15.763,15.828,15.114,15.114,5217,0
2009-05-22,14.345,15.499,14.345,14.906,3711,0
2009-05-26,14.988,16.005,14.906,15.763,1091,0
2009-05-27,15.675,15.703,14.896,15.37,6218,0
2009-05-28,15.949,15.949,15.602,15.685,2181,0
2009-05-29,15.205,15.593,15.205,15.593,6116,0
2009-06-01,15.317,15.317,14.528,14.896,12866,0
2009-06-02,15.161,15.94,14.961,15.94,5208,0
2009-06-03,15.694,15.837,15.317,15.63,7884,0
2009-06-04,15.602,15.602,15.38,15.565,2806,0
2009-06-05,15.398,15.675,15.398,15.611,4813,0
2009-06-08,15.847,15.93,15.611,15.828,12397,0
2009-06-09,15.949,15.996,15.781,15.996,3246,0
2009-06-10,15.968,15.968,15.537,15.611,5568,0
2009-06-11,15.874,16.041,15.72,16.041,10326,0
2009-06-12,16.041,16.479,15.911,16.479,1861,0
2009-06-15,15.959,16.479,15.959,16.306,873,0
2009-06-16,16.507,16.507,15.667,16.453,1996,0
2009-06-17,15.882,16.407,15.675,16.271,6883,0
2009-06-18,16.086,16.196,15.94,16.196,436,0
2009-06-19,16.498,16.498,16.196,16.498,5019,0
2009-06-22,16.498,16.498,15.882,16.379,7394,0
2009-06-23,16.407,16.407,15.996,16.223,3295,0
2009-06-24,15.809,16.515,15.809,16.515,11556,0
2009-06-25,16.28,16.544,16.223,16.28,7609,0
2009-06-26,16.591,17.333,16.398,17.114,532276,0
2009-06-29,16.957,16.957,16.114,16.114,18279,0
2009-06-30,17.267,17.404,16.802,16.9,10532,0
2009-07-01,16.965,17.413,16.168,16.756,13595,0
2009-07-02,16.811,16.811,16.133,16.133,5299,0
2009-07-06,16.133,17.413,16.133,17.012,13884,0
2009-07-07,17.233,17.368,16.746,17.152,9727,0
2009-07-08,17.286,17.368,17.029,17.029,6472,0
2009-07-09,17.368,17.452,17.24,17.25,31752,0
2009-07-10,16.727,17.413,16.727,17.342,5521,0
2009-07-13,16.947,17.571,16.919,17.571,3906,0
2009-07-14,17.404,17.571,17.333,17.561,9837,0
2009-07-15,17.607,17.8,17.597,17.8,10589,0
2009-07-16,17.829,17.877,17.791,17.877,11322,0
2009-07-17,17.848,18.252,16.811,18,9721,0
2009-07-20,18.082,18.27,17.963,18.27,8875,0
2009-07-21,18.101,18.13,17.972,18.13,5010,0
2009-07-22,18.158,18.47,17.877,18.47,7201,0
2009-07-23,18.278,18.516,16.984,18.516,9611,0
2009-07-24,18.375,19.175,17.829,19.072,11924,0
2009-07-27,18.695,19.229,18.695,19.064,12626,0
2009-07-28,19.395,19.707,19.341,19.468,30718,0
2009-07-29,19.376,19.725,19.072,19.644,5289,0
2009-07-30,19.697,19.798,19.477,19.715,10952,0
2009-07-31,19.707,19.798,19.229,19.788,16645,0
2009-08-03,20.092,20.164,19.974,20.155,9900,0
2009-08-04,20.431,20.431,19.733,20.209,10941,0
2009-08-05,20.164,20.164,19.751,19.779,28072,0
2009-08-06,18.671,19.984,18.671,19.937,61543,0
2009-08-07,19.937,20.503,19.238,19.441,29055,0
2009-08-10,19.405,21.319,19.405,21.083,63702,0
2009-08-11,21.055,21.623,20.164,21.375,17446,0
2009-08-12,21.722,21.943,20.761,21.943,23952,0
2009-08-13,21.769,21.999,21.19,21.989,8619,0
2009-08-14,21.906,21.906,21.236,21.605,22198,0
2009-08-17,21.385,21.916,21.385,21.916,6511,0
2009-08-18,21.578,22.208,21.578,22.208,2195,0
2009-08-19,21.989,22.641,21.119,22.446,12678,0
2009-08-20,21.842,22.685,21.842,22.595,14750,0
2009-08-21,22.904,22.904,22.374,22.595,13549,0
2009-08-24,22.748,22.748,21.109,22.136,7319,0
2009-08-25,22.163,22.502,21.568,22.364,12072,0
2009-08-26,22.245,22.767,21.722,22.767,3800,0
2009-08-27,22.255,22.895,21.586,22.895,15667,0
2009-08-28,22.842,22.842,21.924,21.924,3967,0
2009-08-31,21.76,22.624,21.311,21.678,23931,0
2009-09-01,21.678,22.805,19.974,20.164,10676,0
2009-09-02,20.038,20.99,19.862,20.119,4045,0
2009-09-03,20.136,20.861,19.928,20.861,2488,0
2009-09-04,20.742,20.742,19.974,20.45,1603,0
2009-09-08,20.512,20.688,19.87,20.422,4407,0
2009-09-09,20.11,20.531,20.11,20.404,16648,0
2009-09-10,20.293,22.273,19.918,21.449,19197,0
2009-09-11,21.568,21.568,21.064,21.303,3315,0
2009-09-14,21.245,21.541,20.815,21.311,8943,0
2009-09-15,21.356,21.356,20.478,21,7859,0
2009-09-16,21.449,21.668,20.348,21.311,54394,0
2009-09-17,21.209,21.356,21.109,21.128,6302,0
2009-09-18,21.227,21.274,21.083,21.219,22639,0
2009-09-21,21.064,21.337,20.441,20.878,9255,0
2009-09-22,20.982,21.328,20.595,20.761,27924,0
2009-09-23,20.329,20.823,20.329,20.495,26255,0
2009-09-24,20.495,21.284,20.469,20.733,33937,0
2009-09-25,20.769,20.769,19.955,20.469,17391,0
2009-09-28,21.083,21.265,20.021,20.227,15154,0
2009-09-29,20.68,20.68,20.368,20.368,3155,0
2009-09-30,20.394,20.431,19.751,19.889,15998,0
2009-10-01,19.834,21.027,19.689,20.329,20564,0
2009-10-02,21.009,21.009,20.155,20.806,20856,0
2009-10-05,20.733,21.083,20.339,21.083,9924,0
2009-10-06,21.493,21.493,20.761,21.402,1255,0
2009-10-07,21.402,22.695,21.402,21.989,12567,0
2009-10-08,22.055,22.914,22.055,22.374,13088,0
2009-10-09,22.364,22.815,21.999,22.456,2927,0
2009-10-12,22.456,22.456,21.76,21.769,7062,0
2009-10-13,22.118,22.118,21.512,21.952,35386,0
2009-10-14,22.641,22.914,22.409,22.914,13588,0
2009-10-15,22.017,22.327,21.999,22.1,17478,0
2009-10-16,22.073,22.758,22.073,22.427,9177,0
2009-10-19,22.446,22.668,22.026,22.437,8711,0
2009-10-20,22.182,22.914,22.182,22.895,11428,0
2009-10-21,22.824,22.887,22.327,22.595,6210,0
2009-10-22,22.614,22.777,22.226,22.704,9290,0
2009-10-23,22.805,22.842,22.291,22.512,9611,0
2009-10-26,22.685,22.914,22.189,22.255,6195,0
2009-10-27,22.291,22.604,22.007,22.3,10296,0
2009-10-28,22.226,22.392,21.668,22.045,20625,0
2009-10-29,22.155,22.282,21.778,22.282,7522,0
2009-10-30,22.226,22.446,21.999,22.3,11598,0
2009-11-02,22.182,22.678,22.182,22.678,5170,0
2009-11-03,22.704,22.704,21.522,22.126,17623,0
2009-11-04,22.055,22.126,20.55,20.751,9208,0
2009-11-05,20.897,21.86,20.209,21.092,20855,0
2009-11-06,20.67,21.502,20.67,21.502,24507,0
2009-11-09,21.475,21.999,21.319,21.999,5785,0
2009-11-10,21.879,22.245,21.686,21.898,5701,0
2009-11-11,21.869,22.245,21.568,22.245,13822,0
2009-11-12,22.126,22.465,21.595,21.678,11988,0
2009-11-13,21.311,22.226,21.311,21.934,7998,0
2009-11-16,22.036,22.914,21.731,22.383,11385,0
2009-11-17,21.842,22.073,20.806,21.475,10206,0
2009-11-18,20.806,22.474,20.531,22.145,8638,0
2009-11-19,21.999,22.409,21.19,21.778,6251,0
2009-11-20,21.786,22.108,21.073,21.422,13799,0
2009-11-23,21.888,22.337,20.935,21.293,17236,0
2009-11-24,20.868,21.641,20.868,21.623,8386,0
2009-11-25,21.623,22.045,21.128,21.493,4543,0
2009-11-27,20.916,20.916,20.469,20.469,2874,0
2009-11-30,20.522,20.522,19.22,19.22,9044,0
2009-12-01,19.351,19.937,18.313,18.313,9925,0
2009-12-02,18.563,18.688,17.029,18.644,17470,0
2009-12-03,18.598,18.9,18.054,18.082,8119,0
2009-12-04,18.278,18.563,17.442,17.81,5781,0
2009-12-07,17.896,18.688,17.423,18.516,6334,0
2009-12-08,18.441,18.891,17.433,18.027,27580,0
2009-12-09,18.12,18.751,17.8,18.573,8851,0
2009-12-10,18.507,18.688,17.394,17.689,17448,0
2009-12-11,17.8,17.8,16.984,17.47,28226,0
2009-12-14,17.81,18.366,17.507,18,5844,0
2009-12-15,17.972,18.168,17.323,17.433,13838,0
2009-12-16,17.663,18.232,16.994,17.142,22588,0
2009-12-17,17.077,17.867,17.077,17.385,8071,0
2009-12-18,17.867,18.837,17.394,18.837,36334,0
2009-12-21,18.799,20.769,18.799,19.689,24356,0
2009-12-22,19.77,19.889,18.847,19.111,13971,0
2009-12-23,18.828,20.661,18.111,20.074,13322,0
2009-12-24,20.092,20.422,19.386,19.834,5487,0
2009-12-28,19.596,21.109,18.79,20.55,7965,0
2009-12-29,20.512,20.861,19.13,20.164,13839,0
2009-12-30,20.236,20.55,19.587,20.441,9155,0
2009-12-31,20.541,20.55,19.862,20.19,9988,0
2010-01-04,20.377,21.632,20.377,20.586,23221,0
2010-01-05,20.394,20.512,20.011,20.011,9017,0
2010-01-06,20.055,20.321,20.021,20.11,14774,0
2010-01-07,20.164,20.302,20.129,20.302,3313,0
2010-01-08,20.284,20.715,20.011,20.055,3976,0
2010-01-11,20.038,20.092,19.568,19.707,5719,0
2010-01-12,19.341,19.496,18.47,18.704,14186,0
2010-01-13,18.433,19.13,18.149,18.9,25974,0
2010-01-14,18.828,20.264,18.828,20.038,12855,0
2010-01-15,20.183,20.614,19.019,19.531,18066,0
2010-01-19,19.644,20.164,19.229,20.164,2919,0
2010-01-20,19.899,20.155,19.477,19.937,3715,0
2010-01-21,20.164,20.787,19.072,19.267,3243,0
2010-01-22,19.248,21.128,19.248,20.19,18001,0
2010-01-25,20.386,21.346,20.386,20.742,6562,0
2010-01-26,20.688,20.688,19.22,19.37,11106,0
2010-01-27,19.257,19.458,18.828,19.314,6949,0
2010-01-28,18.78,19.889,18.679,19.248,30247,0
2010-01-29,19.229,19.513,19.111,19.314,14330,0
2010-02-01,18.723,19.175,18.563,18.695,7100,0
2010-02-02,18.704,18.713,18.357,18.375,5916,0
2010-02-03,18.339,18.671,18.092,18.092,5647,0
2010-02-04,18.101,18.158,17.886,17.921,4026,0
2010-02-05,17.654,18.33,17.142,17.763,33462,0
2010-02-08,17.8,17.904,17.095,17.368,9829,0
2010-02-09,17.561,17.838,17.376,17.489,5154,0
2010-02-10,17.394,17.773,17.095,17.442,24755,0
2010-02-11,17.368,18.278,17.368,17.516,5575,0
2010-02-12,17.413,17.829,17.24,17.829,3906,0
2010-02-16,17.929,19.798,17.929,19.559,2886,0
2010-02-17,19.644,19.644,17.921,18.742,7757,0
2010-02-18,18.573,19.21,18.177,18.761,4032,0
2010-02-19,18.761,18.761,18.287,18.404,5445,0
2010-02-22,18.516,19.157,18.46,18.635,6043,0
2010-02-23,18.671,18.671,17.571,17.745,8923,0
2010-02-24,17.745,17.781,17.413,17.597,9840,0
2010-02-25,17.461,17.597,17.233,17.461,7598,0
2010-02-26,17.507,17.554,17.507,17.507,4823,0
2010-03-01,17.597,17.963,17.323,17.58,18901,0
2010-03-02,17.644,18.9,17.644,18.582,28986,0
2010-03-03,18.607,19.568,18.497,19.138,26498,0
2010-03-04,18.875,18.973,18.563,18.573,4515,0
2010-03-05,18.554,18.742,18.168,18.695,6461,0
2010-03-08,18.33,18.983,18.33,18.983,1242,0
2010-03-09,19.01,19.01,18.526,18.704,4393,0
2010-03-10,18.573,18.837,18.497,18.662,2190,0
2010-03-11,18.625,18.635,18.497,18.635,1883,0
2010-03-12,18.46,18.46,18.46,18.46,435,0
2010-03-15,18.526,18.992,17.763,18.111,20690,0
2010-03-16,18.215,18.891,17.867,18.507,13318,0
2010-03-17,18.554,18.607,18.339,18.582,5267,0
2010-03-18,19.036,19.036,17.991,18.082,873,0
2010-03-19,18.339,18.339,17.644,18.073,8863,0
2010-03-22,17.956,18.035,17.956,18.035,1226,0
2010-03-23,18.054,18.441,17.886,18.339,8130,0
2010-03-24,18.073,18.488,17.929,18.101,3197,0
2010-03-25,18.205,19.157,17.829,18.063,32642,0
2010-03-26,18.158,18.366,17.857,18.168,7070,0
2010-03-29,18.242,18.242,17.877,17.956,2691,0
2010-03-30,17.963,17.963,17.554,17.673,2806,0
2010-03-31,17.479,17.745,17.47,17.597,6037,0
2010-04-01,17.698,17.716,17.413,17.716,10509,0
2010-04-05,17.571,17.781,17.276,17.781,9024,0
2010-04-06,17.726,18.205,17.726,18.035,2873,0
2010-04-07,18.497,18.761,17.929,18.073,5240,0
2010-04-08,17.829,17.921,17.597,17.877,5490,0
2010-04-09,17.877,18.01,17.736,17.763,2687,0
2010-04-12,17.937,18.063,17.886,18.01,1714,0
2010-04-13,18.837,18.837,17.507,17.536,4139,0
2010-04-14,17.838,18.956,17.838,18.883,17112,0
2010-04-15,18.918,19.22,18.918,19.036,14646,0
2010-04-16,19.029,19.029,18.582,18.582,5730,0
2010-04-19,18.545,18.662,18.348,18.516,6995,0
2010-04-20,18.644,18.79,18.563,18.79,7686,0
2010-04-21,18.516,18.966,18.516,18.688,4739,0
2010-04-22,18.526,19.002,18.339,18.607,4616,0
2010-04-23,18.669,18.946,18.669,18.769,1274,0
2010-04-26,18.704,18.704,18.704,18.704,405,0
2010-04-27,18.723,18.751,18.187,18.187,10466,0
2010-04-28,18.526,18.742,18.027,18.242,1945,0
2010-04-29,18.252,18.983,17.912,18.261,47540,0
2010-04-30,18.357,18.357,17.736,17.736,9271,0
2010-05-03,17.545,17.896,17.333,17.745,6970,0
2010-05-04,17.561,17.561,17.029,17.114,13340,0
2010-05-05,16.965,17.171,15.685,16.591,26608,0
2010-05-06,16.581,16.581,15.809,16.149,17910,0
2010-05-07,15.611,17.039,15.37,15.38,14375,0
2010-05-10,16.041,16.727,16.041,16.472,13315,0
2010-05-11,16.369,16.417,15.537,16.379,6335,0
2010-05-12,16.975,17.589,16.369,17.413,12851,0
2010-05-13,17.385,17.385,16.554,17.02,6266,0
2010-05-14,16.873,16.873,16.141,16.627,13187,0
2010-05-17,16.727,17.763,16.727,17.726,7479,0
2010-05-18,18.018,18.321,17.982,18.224,7475,0
2010-05-19,18.252,18.582,17.921,18.423,8211,0
2010-05-20,18.13,18.441,18.13,18.357,7796,0
2010-05-21,18.027,18.79,18.01,18.607,7428,0
2010-05-24,18.635,19.314,18.598,18.761,4804,0
2010-05-25,18.101,18.771,18.101,18.723,4528,0
2010-05-26,18.875,19.138,18.516,18.516,6330,0
2010-05-27,18.856,19.257,18.516,18.865,6311,0
2010-05-28,19.267,19.286,18.33,18.592,7015,0
2010-06-01,18.875,18.875,18,18.295,6288,0
2010-06-02,17.644,19.257,17.636,19.257,7381,0
2010-06-03,19.167,20.146,19.167,20.038,8678,0
2010-06-04,19.487,20.136,18.79,18.79,7071,0
2010-06-07,19.295,19.295,18.592,18.761,9536,0
2010-06-08,18.321,18.644,17.956,18.063,9806,0
2010-06-09,18.261,18.375,17.545,17.963,4841,0
2010-06-10,18.732,19.843,18.573,19.606,10161,0
2010-06-11,19.286,19.825,19.157,19.324,11619,0
2010-06-14,19.513,19.825,19.314,19.432,9050,0
2010-06-15,19.496,20.459,19.496,20.459,8808,0
2010-06-16,20.227,20.293,19.908,20.055,5525,0
2010-06-17,20.164,20.459,20.164,20.293,4008,0
2010-06-18,20.404,20.412,20.155,20.339,19806,0
2010-06-21,20.459,20.488,20.164,20.173,6306,0
2010-06-22,20.164,20.164,19.947,19.947,16831,0
2010-06-23,20.264,20.386,20.03,20.386,22743,0
2010-06-24,20.264,20.394,20.038,20.046,15034,0
2010-06-25,20.183,20.972,19.965,20.972,99645,0
2010-06-28,21.284,21.284,20.495,20.541,5510,0
2010-06-29,20.246,20.478,20.021,20.046,12763,0
2010-06-30,20.373,20.438,19.979,20.195,15265,0
2010-07-01,20.246,20.441,20.055,20.055,12801,0
2010-07-02,20.055,20.055,19.531,19.568,12877,0
2010-07-06,19.788,19.937,19.138,19.295,22247,0
2010-07-07,19.615,19.653,19.36,19.596,8586,0
2010-07-08,19.697,19.697,18.928,19.405,15005,0
2010-07-09,19.549,19.77,18.928,19.422,5434,0
2010-07-12,19.386,19.606,19.229,19.468,6489,0
2010-07-13,19.852,20.164,19.634,19.955,11530,0
2010-07-14,19.955,19.993,19.751,19.937,3336,0
2010-07-15,19.993,20.074,19.504,19.697,4124,0
2010-07-16,19.522,19.889,18.891,19.276,12489,0
2010-07-19,19.36,19.36,18.799,19.36,4385,0
2010-07-20,19.13,19.725,18.695,19.286,11098,0
2010-07-21,19.441,19.441,18.671,18.742,7313,0
2010-07-22,19.019,19.22,18.742,19.036,15586,0
2010-07-23,19.029,19.229,18.662,19.229,12530,0
2010-07-26,19.248,19.742,18.883,19.707,10546,0
2010-07-27,20.03,20.055,19.663,19.889,4088,0
2010-07-28,19.889,20.021,19.276,19.779,5594,0
2010-07-29,19.88,19.899,19.549,19.77,10284,0
2010-07-30,19.405,19.937,19.405,19.689,2503,0
2010-08-02,19.974,19.974,19.341,19.541,7061,0
2010-08-03,19.386,19.386,19.111,19.376,13060,0
2010-08-04,19.405,19.742,19.257,19.689,4652,0
2010-08-05,20.002,20.002,19.541,19.606,6109,0
2010-08-06,19.707,19.725,19.432,19.559,3191,0
2010-08-09,19.707,19.825,19.549,19.725,2701,0
2010-08-10,19.559,19.559,19.12,19.12,5621,0
2010-08-11,18.928,19.01,18.252,18.252,7152,0
2010-08-12,18.242,19.01,18.242,18.33,7712,0
2010-08-13,18.27,18.607,18.027,18.035,9092,0
2010-08-16,18.01,18.278,17.781,18.177,4480,0
2010-08-17,18.404,19.064,18.404,18.883,4993,0
2010-08-18,19.672,19.707,18.101,19.148,22434,0
2010-08-19,19.111,19.351,18.47,18.799,13039,0
2010-08-20,18.79,18.973,18.704,18.704,15285,0
2010-08-23,18.79,19.019,18.563,18.563,3158,0
2010-08-24,18.563,18.837,18.47,18.625,7039,0
2010-08-25,18.592,18.918,18.47,18.918,1806,0
2010-08-26,18.918,18.918,18.742,18.809,2039,0
2010-08-27,19.267,19.625,19.157,19.587,3425,0
2010-08-30,19.549,19.549,19.091,19.091,2189,0
2010-08-31,19.406,20.042,19.249,19.249,4748,0
2010-09-01,19.549,19.568,19.148,19.531,5459,0
2010-09-02,19.522,20.038,19.432,19.761,7030,0
2010-09-03,20.065,20.274,20.055,20.274,4020,0
2010-09-07,19.88,20.386,19.742,20.092,2419,0
2010-09-08,20.274,20.274,19.725,19.908,4694,0
2010-09-09,19.965,19.965,19.707,19.733,5186,0
2010-09-10,19.733,19.733,18.818,19.082,7448,0
2010-09-13,19.788,20.459,19.707,20.311,6742,0
2010-09-14,20.339,20.503,20.274,20.329,3000,0
2010-09-15,20.293,20.422,20.173,20.386,12128,0
2010-09-16,20.164,20.569,20.164,20.412,11583,0
2010-09-17,20.624,20.624,20.431,20.569,13106,0
2010-09-20,20.624,21.083,20.624,21.083,7995,0
2010-09-21,21.092,21.092,20.065,20.954,2806,0
2010-09-22,21.036,21.255,21.009,21.146,2120,0
2010-09-23,21.522,21.522,20.906,21.173,39280,0
2010-09-24,21.531,21.879,21.311,21.614,17036,0
2010-09-27,21.678,21.999,21.219,21.641,4839,0
2010-09-28,21.678,21.999,21.568,21.962,2690,0
2010-09-29,21.86,21.898,21.284,21.284,18480,0
2010-09-30,21.541,21.898,21.541,21.898,2466,0
2010-10-01,21.952,22.136,21.19,21.786,3869,0
2010-10-04,21.906,21.906,21.036,21.686,2314,0
2010-10-05,21.906,22.1,21.813,21.898,19896,0
2010-10-06,21.952,22.418,21.686,21.722,5097,0
2010-10-07,21.678,21.888,21.678,21.795,2009,0
2010-10-08,21.804,21.98,21.76,21.906,16551,0
2010-10-11,21.952,21.962,21.741,21.962,681,0
2010-10-12,21.98,22.226,21.568,21.568,8211,0
2010-10-13,21.906,21.906,20.925,21.465,24441,0
2010-10-14,21.786,21.786,21.227,21.227,5928,0
2010-10-15,21.714,21.714,20.661,21.484,12921,0
2010-10-18,21.484,22.163,21.484,22.163,2815,0
2010-10-19,21.999,21.999,21.502,21.502,4719,0
2010-10-20,21.678,22.218,21.678,22.1,3448,0
2010-10-21,22.226,22.226,21.769,21.952,2978,0
2010-10-22,21.999,22.345,21.971,22.273,1709,0
2010-10-25,21.879,22.383,21.879,22.318,1737,0
2010-10-26,22.427,22.456,21.595,22.337,3616,0
2010-10-27,22.108,22.126,21.795,21.924,2128,0
2010-10-28,21.906,21.989,21.678,21.678,4587,0
2010-10-29,21.703,21.767,21.074,21.767,2171,0
2010-11-01,21.898,22.273,21.769,21.916,7984,0
2010-11-02,22.1,22.446,21.86,22.189,3960,0
2010-11-03,22.208,22.226,22.073,22.182,1678,0
2010-11-04,22.437,22.437,22.218,22.318,4534,0
2010-11-05,22.456,22.456,21.962,22.226,1755,0
2010-11-08,22.226,22.437,21.952,21.971,3252,0
2010-11-09,21.999,21.999,21.999,21.999,3853,0
2010-11-10,22.208,22.318,21.924,21.962,4020,0
2010-11-11,21.906,22.026,21.741,21.741,737,0
2010-11-12,21.668,21.668,21.173,21.422,7994,0
2010-11-15,21.595,22.437,21.173,21.678,7302,0
2010-11-16,21.75,22.291,21.522,21.541,4022,0
2010-11-17,21.678,22.173,21.549,22.173,1303,0
2010-11-18,22.1,22.355,22.1,22.236,9267,0
2010-11-19,22.218,22.245,22.017,22.245,3137,0
2010-11-22,22.245,22.291,22.083,22.208,766,0
2010-11-23,22.007,22.465,22.007,22.226,2819,0
2010-11-24,21.706,22.796,21.706,22.641,4105,0
2010-11-26,22.282,22.456,21.989,22.091,3595,0
2010-11-29,21.769,22.045,21.605,22.045,1499,0
2010-11-30,22.639,22.639,22.103,22.103,1473,0
2010-12-01,22.309,22.309,22.136,22.273,13819,0
2010-12-02,22.226,22.3,21.686,22.3,5382,0
2010-12-03,22.136,22.66,22.136,22.632,5123,0
2010-12-06,22.282,22.502,22.264,22.502,2922,0
2010-12-07,22.538,22.685,22.374,22.685,1640,0
2010-12-08,22.483,22.493,22.483,22.493,655,0
2010-12-09,22.483,22.96,22.409,22.96,4548,0
2010-12-10,22.86,23.244,22.851,23.244,3157,0
2010-12-13,22.739,22.739,22.739,22.739,290,0
2010-12-14,23.006,24.171,23.006,23.765,10753,0
2010-12-15,23.801,24.246,23.649,23.82,2254,0
2010-12-16,24.161,24.875,24.161,24.692,5697,0
2010-12-17,24.775,24.885,24.316,24.5,11176,0
2010-12-20,24.482,24.794,24.435,24.491,2975,0
2010-12-21,24.748,24.748,24.519,24.738,2418,0
2010-12-22,24.529,24.794,24.529,24.766,971,0
2010-12-23,24.738,25.106,24.638,24.638,5158,0
2010-12-27,24.748,24.914,24.675,24.748,1462,0
2010-12-28,24.822,24.822,24.593,24.593,1597,0
2010-12-29,24.608,24.735,24.44,24.735,650,0
2010-12-30,24.863,24.882,24.727,24.727,2150,0
2010-12-31,24.711,24.711,24.517,24.555,657,0
2011-01-03,24.593,24.904,24.454,24.748,28137,0
2011-01-04,24.343,24.748,24.308,24.426,8079,0
2011-01-05,24.37,24.84,24.37,24.748,4138,0
2011-01-06,24.822,24.875,24.547,24.701,3753,0
2011-01-07,24.757,24.757,24.473,24.519,2111,0
2011-01-10,24.398,24.84,24.398,24.72,4827,0
2011-01-11,24.748,24.785,24.574,24.748,4346,0
2011-01-12,24.087,24.775,24.087,24.701,1525,0
2011-01-13,24.564,24.564,24.275,24.299,1155,0
2011-01-14,24.389,24.748,24.379,24.73,1593,0
2011-01-18,24.692,24.692,24.564,24.564,660,0
2011-01-19,24.748,24.748,24.564,24.564,4784,0
2011-01-20,24.473,24.701,24.473,24.5,2833,0
2011-01-21,24.748,24.766,24.583,24.583,7047,0
2011-01-24,24.37,24.785,24.37,24.665,7431,0
2011-01-25,24.682,24.748,24.655,24.748,1618,0
2011-01-26,24.711,24.757,24.701,24.757,5663,0
2011-01-27,24.682,25.362,24.682,25.362,6039,0
2011-01-28,25.141,25.141,24.246,24.246,2068,0
2011-01-31,24.572,24.692,24.517,24.692,2415,0
2011-02-01,24.84,24.84,24.519,24.665,3752,0
2011-02-02,24.352,24.692,24.352,24.692,783,0
2011-02-03,24.794,24.794,24.665,24.711,572,0
2011-02-04,24.646,24.766,24.564,24.646,1931,0
2011-02-07,24.72,24.748,24.692,24.692,1177,0
2011-02-08,24.256,24.794,24.227,24.738,3273,0
2011-02-09,24.968,25.206,24.904,24.904,793,0
2011-02-10,24.856,24.933,24.51,24.547,1638,0
2011-02-11,24.574,24.84,24.574,24.822,2301,0
2011-02-14,24.538,24.63,24.538,24.547,1547,0
2011-02-15,24.519,25.196,24.519,24.665,2049,0
2011-02-16,25.089,25.089,24.602,24.894,1574,0
2011-02-18,25.206,25.648,25.206,25.435,1746,0
2011-02-22,25.482,26.011,25.279,25.509,3741,0
2011-02-23,25.601,25.682,24.564,25.177,2099,0
2011-02-24,25.27,25.547,25.196,25.547,3899,0
2011-02-25,24.813,25.453,24.665,25.051,5036,0
2011-02-28,25.096,25.112,24.773,24.782,4330,0
2011-03-01,24.785,24.803,24.593,24.593,2791,0
2011-03-02,24.748,24.748,24.574,24.748,383,0
2011-03-03,24.682,24.923,24.682,24.923,2820,0
2011-03-04,24.335,24.646,24.335,24.612,1721,0
2011-03-07,24.556,24.556,24.352,24.352,1464,0
2011-03-08,24.335,24.933,24.335,24.933,2303,0
2011-03-09,24.408,24.832,24.033,24.316,19782,0
2011-03-10,24.602,24.602,24.227,24.227,5565,0
2011-03-11,24.389,24.389,24.171,24.283,2366,0
2011-03-14,24.237,24.237,23.839,23.839,1414,0
2011-03-15,23.953,23.962,23.631,23.631,2961,0
2011-03-16,23.756,24.638,22.824,23.126,15775,0
2011-03-17,23.392,23.706,23.125,23.419,4616,0
2011-03-18,23.402,24.612,23.052,23.747,29722,0
2011-03-21,22.685,24.161,22.685,23.481,6655,0
2011-03-22,23.135,23.567,23.135,23.374,5085,0
2011-03-23,24.482,24.491,23.897,24.36,819,0
2011-03-24,24.133,24.646,24.105,24.63,2455,0
2011-03-25,24.538,24.556,24.124,24.343,1373,0
2011-03-28,24.198,24.208,23.897,23.897,4338,0
2011-03-29,24.077,24.227,24.014,24.227,1478,0
2011-03-30,24.491,24.646,24.473,24.646,1436,0
2011-03-31,24.749,24.767,24.536,24.536,4845,0
2011-04-01,24.757,25.482,24.757,25.089,7418,0
2011-04-04,25.252,25.252,25.252,25.252,12196,0
2011-04-05,25.159,25.398,25.159,25.398,816,0
2011-04-06,25.206,25.398,24.977,25.243,1293,0
2011-04-07,25.087,25.15,25.059,25.14,977,0
2011-04-08,24.488,24.488,24.313,24.313,739,0
2011-04-11,24.519,24.583,24.161,24.161,2347,0
2011-04-12,24.193,24.985,24.183,24.25,13575,0
2011-04-13,24.602,24.602,24.482,24.482,938,0
2011-04-14,24.593,25.453,24.593,24.738,1957,0
2011-04-15,25.13,25.15,25.112,25.112,4503,0
2011-04-18,24.846,24.892,24.488,24.488,1133,0
2011-04-19,24.515,24.892,24.515,24.608,326,0
2011-04-20,24.792,25.372,24.773,25.362,3083,0
2011-04-21,25.334,25.334,24.854,24.966,1867,0
2011-04-25,24.525,24.956,24.403,24.863,2168,0
2011-04-26,24.882,25.38,24.882,25.38,1716,0
2011-04-27,25.372,25.389,25.049,25.389,3332,0
2011-04-28,25.389,25.454,25.316,25.426,1698,0
2011-04-29,24.796,25.389,24.796,25.389,1747,0
2011-05-02,25.112,25.112,24.688,24.688,2228,0
2011-05-03,24.698,25.112,24.44,24.44,3135,0
2011-05-04,24.459,24.82,23.549,23.549,3421,0
2011-05-05,24.118,24.118,23.54,23.54,869,0
2011-05-06,23.706,23.758,23.706,23.74,11692,0
2011-05-09,23.67,23.784,23.67,23.722,1504,0
2011-05-10,23.928,23.928,23.706,23.842,1819,0
2011-05-11,24.212,24.212,23.766,23.766,2233,0
2011-05-12,24.212,24.212,23.842,23.861,2877,0
2011-05-13,23.706,23.706,23.473,23.473,2212,0
2011-05-16,23.482,24.32,23.482,23.568,6540,0
2011-05-17,23.384,23.604,23.181,23.181,5467,0
2011-05-18,23.706,23.714,23.087,23.428,3439,0
2011-05-19,23.338,23.338,23.078,23.078,2674,0
2011-05-20,25.078,25.078,22.323,22.509,11580,0
2011-05-23,22.499,22.535,21.872,21.872,9089,0
2011-05-24,22.021,22.159,22.002,22.03,8003,0
2011-05-25,22.087,22.087,21.91,22.087,1463,0
2011-05-26,22.077,22.574,22.077,22.574,4576,0
2011-05-27,22.601,23.225,22.509,23.034,12725,0
2011-05-31,23.234,23.681,23.142,23.681,8679,0
2011-06-01,23.596,24.348,22.72,23.604,10567,0
2011-06-02,23.54,23.54,23.301,23.365,600,0
2011-06-03,23.419,23.604,23.116,23.116,7251,0
2011-06-06,23.217,23.217,22.639,22.639,2886,0
2011-06-07,22.601,22.675,21.882,22.002,8078,0
2011-06-08,21.643,21.772,21.404,21.698,5054,0
2011-06-09,21.975,22.746,21.919,22.077,20662,0
2011-06-10,22.059,22.177,21.708,21.708,2791,0
2011-06-13,21.853,22.103,21.853,22.011,2227,0
2011-06-14,22.268,22.592,22.203,22.592,2298,0
2011-06-15,22.442,22.442,22.131,22.131,2347,0
2011-06-16,22.137,22.257,22.092,22.101,1716,0
2011-06-17,22.103,22.103,21.661,21.937,10530,0
2011-06-20,22.002,22.313,21.616,21.616,3562,0
2011-06-21,21.78,22.222,21.643,22.222,2741,0
2011-06-22,22.222,22.222,21.551,21.806,1994,0
2011-06-23,21.671,22.077,21.671,22.077,3423,0
2011-06-24,22.241,23.473,21.423,23.473,74472,0
2011-06-27,23.252,23.909,23.252,23.909,22606,0
2011-06-28,23.899,24.599,23.623,24.599,7378,0
2011-06-29,24.553,24.688,24.413,24.626,5585,0
2011-06-30,24.555,24.555,24.356,24.356,3870,0
2011-07-01,24.363,24.854,24.363,24.81,2938,0
2011-07-05,24.791,24.829,24.494,24.81,7470,0
2011-07-06,24.697,25.244,24.642,25.244,3106,0
2011-07-07,25.318,25.391,24.514,25.391,6026,0
2011-07-08,25.216,25.318,25.141,25.271,3054,0
2011-07-11,25.03,25.186,25.03,25.059,1923,0
2011-07-12,25.079,25.28,24.382,24.829,2697,0
2011-07-13,25.306,25.316,24.662,25.316,4299,0
2011-07-14,25.344,25.775,24.949,25.575,14699,0
2011-07-15,25.779,25.779,25.456,25.633,5027,0
2011-07-18,25.675,25.959,25.612,25.612,3920,0
2011-07-19,25.65,25.99,25.65,25.99,3017,0
2011-07-20,26,26,25.713,25.873,1087,0
2011-07-21,25.779,26.324,25.659,26.324,4846,0
2011-07-22,26.251,26.462,23.457,26.095,14820,0
2011-07-25,26.123,26.288,26.123,26.242,1570,0
2011-07-26,26.269,26.613,26.133,26.605,3568,0
2011-07-27,25.643,26.595,24.882,24.892,5703,0
2011-07-28,24.911,25.605,24.247,25.346,16269,0
2011-07-29,25.027,25.649,24.991,24.991,2953,0
2011-08-01,25.447,25.65,25.308,25.308,4787,0
2011-08-02,24.124,25.151,24.124,24.494,3097,0
2011-08-03,24.568,25.088,24.568,25.088,1157,0
2011-08-04,24.726,24.726,24.18,24.18,8264,0
2011-08-05,24.18,24.345,23.808,24.04,4364,0
2011-08-08,23.58,23.664,21.01,21.01,7494,0
2011-08-09,21.332,25.197,21.065,25.197,7540,0
2011-08-10,24.568,25.289,24.42,24.504,5894,0
2011-08-11,24.735,24.754,23.674,24.551,7475,0
2011-08-12,23.386,24.607,23.377,24.115,2433,0
2011-08-15,24.014,24.921,23.866,24.863,2713,0
2011-08-16,24.597,24.597,23.367,24.391,1869,0
2011-08-17,24.247,24.301,22.941,23.21,3781,0
2011-08-18,23.35,23.367,22.285,22.285,20915,0
2011-08-19,22.507,22.534,22.183,22.238,5663,0
2011-08-22,22.969,22.969,22.238,22.358,5109,0
2011-08-23,22.238,24.707,22.238,24.707,7193,0
2011-08-24,24.337,25.289,22.563,25.289,5082,0
2011-08-25,25.327,26.639,23.572,24.285,9371,0
2011-08-26,25.197,25.197,24.411,25.004,4206,0
2011-08-29,25.197,25.197,23.798,25.151,4732,0
2011-08-30,24.985,25.059,24.588,24.911,3302,0
2011-08-31,25.511,25.511,24.702,24.702,2172,0
2011-09-01,24.726,24.744,23.961,23.961,4306,0
2011-09-02,23.115,23.375,22.482,22.482,3422,0
2011-09-06,21.821,22.191,21.498,21.906,3694,0
2011-09-07,23.523,23.674,22.818,23.225,3749,0
2011-09-08,22.932,22.932,21.758,21.767,3623,0
2011-09-09,21.711,21.711,20.85,20.85,6569,0
2011-09-12,20.796,21.887,20.796,21.416,2895,0
2011-09-13,22.191,22.534,21.961,22.524,2960,0
2011-09-14,22.867,23.701,22.377,23.701,8139,0
2011-09-15,23.59,23.674,23.359,23.607,4368,0
2011-09-16,23.284,23.745,22.488,22.497,11140,0
2011-09-19,21.811,22.665,21.729,22.017,5619,0
2011-09-20,22.156,22.646,21.924,22.036,5180,0
2011-09-21,22.074,22.083,21.13,21.184,5139,0
2011-09-22,20.305,23.302,20.305,20.85,7664,0
2011-09-23,21.545,21.545,20.972,21.147,5475,0
2011-09-26,21.147,21.868,20.85,21.647,1858,0
2011-09-27,22.774,22.774,21.684,22.524,6457,0
2011-09-28,22.553,22.62,21.389,21.638,4385,0
2011-09-29,21.212,22.119,20.831,22.119,3198,0
2011-09-30,21.484,21.728,21.045,21.475,6686,0
2011-10-03,21.306,21.306,19.28,19.528,18439,0
2011-10-04,19.409,20.421,18.955,20.272,13599,0
2011-10-05,20.469,21.47,19.604,20.903,3246,0
2011-10-06,21.21,21.21,20.847,21.182,5655,0
2011-10-07,21.266,22.538,21.266,21.694,7664,0
2011-10-10,21.583,22.691,21.583,22.61,5356,0
2011-10-11,22.469,23.025,21.703,23.025,7299,0
2011-10-12,23.598,24.863,23.598,24.863,4956,0
2011-10-13,24.504,24.966,24.42,24.966,2641,0
2011-10-14,25.232,25.827,25.056,25.741,3925,0
2011-10-17,25.742,25.742,24.607,24.931,6679,0
2011-10-18,25.187,25.789,25.106,25.789,9486,0
2011-10-19,25.659,25.798,24.966,24.966,8741,0
2011-10-20,24.962,24.962,24.395,24.665,4190,0
2011-10-21,25.129,25.213,24.507,24.962,8095,0
2011-10-24,25.26,25.417,24.869,25.094,6415,0
2011-10-25,25,25,23.809,23.809,34167,0
2011-10-26,25.731,25.731,23.857,24.294,8378,0
2011-10-27,24.936,25.981,24.739,25.873,20163,0
2011-10-28,25.873,25.991,25.658,25.901,3137,0
2011-10-31,25.496,25.951,25.14,25.14,3792,0
2011-11-01,24.348,25.222,24.107,24.154,5037,0
2011-11-02,24.674,25.722,24.621,25.278,5148,0
2011-11-03,25.827,26.03,25.827,25.937,3058,0
2011-11-04,25.77,25.873,25.417,25.686,2094,0
2011-11-07,25.686,25.686,25.548,25.548,373,0
2011-11-08,26.096,26.096,26.096,26.096,903,0
2011-11-09,24.927,25.668,24.288,24.288,6595,0
2011-11-10,23.886,24.563,23.886,24.46,2032,0
2011-11-11,25.521,25.521,25.232,25.492,3459,0
2011-11-14,24.749,25.147,24.749,24.962,5478,0
2011-11-15,24.945,25.808,24.945,25.808,2826,0
2011-11-16,25.464,26.096,25.38,25.817,5144,0
2011-11-17,25.315,25.595,25.11,25.26,2238,0
2011-11-18,25.157,25.362,25.157,25.204,2987,0
2011-11-21,24.869,25.642,24.33,24.33,5847,0
2011-11-22,24.32,24.621,24.32,24.375,1272,0
2011-11-23,24.202,24.202,23.357,23.542,5269,0
2011-11-25,23.533,23.542,23.357,23.357,4202,0
2011-11-28,24.303,25.676,24.164,25.676,5720,0
2011-11-29,24.621,25.632,24.621,25,2640,0
2011-11-30,25.174,25.96,24.182,25.95,12912,0
2011-12-01,25.539,25.539,24.385,24.395,5448,0
2011-12-02,24.777,24.824,24.611,24.824,3390,0
2011-12-05,25.232,25.622,25.232,25.306,7312,0
2011-12-06,25.43,25.43,24.851,25.412,2343,0
2011-12-07,25.408,25.649,24.936,25.649,1837,0
2011-12-08,24.842,24.842,24.517,24.592,3544,0
2011-12-09,25.085,25.964,25.085,25.798,4021,0
2011-12-12,25.147,25.539,25.147,25.147,2094,0
2011-12-13,24.85,25.094,24.441,24.441,4828,0
2011-12-14,24.26,24.981,24.26,24.805,3470,0
2011-12-15,24.423,25.007,24.423,24.991,3481,0
2011-12-16,25.184,25.306,25,25,12014,0
2011-12-19,25.53,25.91,24.888,24.888,5797,0
2011-12-20,25.454,26.001,25.454,26.001,6251,0
2011-12-21,25.873,26.43,25.287,26.244,8176,0
2011-12-22,26.421,26.44,25.558,26.44,2354,0
2011-12-23,26.56,26.56,26.19,26.465,3336,0
2011-12-27,26.456,26.456,26.235,26.262,2579,0
2011-12-28,26.039,26.067,25.945,25.945,2364,0
2011-12-29,25.964,26.746,25.779,26.513,13715,0
2011-12-30,26.262,26.394,26.199,26.226,3005,0
2012-01-03,26.134,26.885,25.492,26.728,5212,0
2012-01-04,26.465,26.81,26.456,26.81,8078,0
2012-01-05,26.28,26.933,26.28,26.933,1540,0
2012-01-06,26.483,26.483,26.046,26.233,5776,0
2012-01-09,26.217,26.217,26.153,26.153,2009,0
2012-01-10,26.134,26.365,25.927,26.365,3141,0
2012-01-11,26.314,26.934,26.233,26.661,2338,0
2012-01-12,26.064,26.473,26.064,26.473,722,0
2012-01-13,26.187,26.324,26.141,26.25,4887,0
2012-01-17,26.392,26.392,25.726,26.169,5345,0
2012-01-18,26.642,26.809,25.756,26.809,1252,0
2012-01-19,26.866,26.866,26.419,26.597,563,0
2012-01-20,26.652,26.857,26.463,26.857,8690,0
2012-01-23,26.934,26.934,26.698,26.8,2381,0
2012-01-24,26.463,26.746,26.026,26.661,5188,0
2012-01-25,26.622,27.351,26.622,27.119,1699,0
2012-01-26,26.895,27.397,26.632,26.632,3360,0
2012-01-27,26.463,26.914,26.463,26.838,3487,0
2012-01-30,26.559,26.559,26.224,26.296,2397,0
2012-01-31,26.393,26.465,26.297,26.465,1331,0
2012-02-01,26.895,27.043,26.829,27.043,5861,0
2012-02-02,26.781,27.025,26.736,27.025,2060,0
2012-02-03,27.182,27.277,26.951,27.043,10604,0
2012-02-06,27.043,27.043,26.214,27.005,1681,0
2012-02-07,27.062,27.062,26.857,26.857,1974,0
2012-02-08,27.043,27.1,26.205,26.205,6838,0
2012-02-09,25.681,26.411,25.672,25.924,983,0
2012-02-10,24.993,25.951,24.899,25.048,6650,0
2012-02-13,25.552,25.552,25.187,25.392,1691,0
2012-02-15,25.281,25.365,25.131,25.244,6721,0
2012-02-16,25.225,25.756,25.177,25.439,10155,0
2012-02-17,25.617,26.411,25.14,25.14,9394,0
2012-02-21,25.048,25.375,25.048,25.196,14180,0
2012-02-22,25.196,25.646,24.572,24.621,4738,0
2012-02-23,24.621,25.16,24.527,25.002,7766,0
2012-02-24,24.908,24.993,24.258,24.655,7613,0
2012-02-27,24.337,24.507,24.248,24.248,6800,0
2012-02-28,24.319,24.545,24.293,24.45,1852,0
2012-02-29,24.386,24.472,22.787,23.085,7694,0
2012-03-01,23.922,24.152,23.389,23.389,5589,0
2012-03-02,23.433,23.603,23.314,23.314,5295,0
2012-03-05,24.152,24.152,23.155,23.22,11879,0
2012-03-06,23.089,23.127,21.923,22.473,10941,0
2012-03-07,22.735,22.752,22.626,22.752,1178,0
2012-03-08,22.94,23.415,22.94,23.415,1819,0
2012-03-09,23.557,23.977,23.343,23.805,5902,0
2012-03-12,23.679,23.94,23.451,23.854,2175,0
2012-03-13,24.105,24.469,24.013,24.46,3276,0
2012-03-14,24.629,24.629,23.815,23.931,3744,0
2012-03-15,23.777,24.497,23.777,24.431,4861,0
2012-03-16,24.152,24.582,24.152,24.582,7825,0
2012-03-19,26.159,26.159,24.527,25.382,10419,0
2012-03-20,25.206,25.906,24.993,24.993,2559,0
2012-03-21,25.244,25.924,25.244,25.756,1060,0
2012-03-22,25.087,25.42,25.087,25.15,973,0
2012-03-23,25.803,26.112,25.087,25.803,9251,0
2012-03-26,25.196,26.875,25.196,26.857,4087,0
2012-03-27,26.578,26.914,26.26,26.588,7051,0
2012-03-28,25.842,25.842,25.842,25.842,965,0
2012-03-29,26.438,26.438,25.599,25.599,990,0
2012-03-30,25.942,26.718,24.712,25.458,6862,0
2012-04-02,26.392,26.718,25.97,26.438,29917,0
2012-04-03,26.514,26.609,25.689,26.384,3866,0
2012-04-04,25.878,26.449,25.645,26.178,12603,0
2012-04-05,26.007,26.393,25.269,25.362,2016,0
2012-04-09,25.122,26.372,25.087,25.087,7990,0
2012-04-10,25.112,25.468,24.293,24.347,13315,0
2012-04-11,25.177,25.309,24.665,25.309,4299,0
2012-04-12,25.262,26.25,25.262,25.997,6747,0
2012-04-13,25.541,25.541,24.566,24.641,2100,0
2012-04-16,25.244,25.244,25.177,25.177,369,0
2012-04-17,25.174,25.625,25.174,25.494,2100,0
2012-04-18,25.281,25.534,25.112,25.262,4952,0
2012-04-19,25.427,25.427,24.923,25.034,6062,0
2012-04-20,25.503,25.716,25.334,25.532,5427,0
2012-04-23,25.073,25.231,24.716,24.81,5516,0
2012-04-24,25.092,25.306,24.951,25.306,3128,0
2012-04-25,25.381,25.869,25.127,25.869,3698,0
2012-04-26,25.57,26.016,25.362,26.016,2050,0
2012-04-27,26.691,26.691,26.084,26.178,4897,0
2012-04-30,26.169,26.315,25.328,25.725,3951,0
2012-05-01,26.315,27.348,26.036,27.16,26821,0
2012-05-02,26.918,27.535,26.775,27.535,5538,0
2012-05-03,27.488,27.723,27.393,27.658,24346,0
2012-05-04,27.348,27.88,26.288,27.732,5850,0
2012-05-07,27.619,28.322,27.497,28.098,9516,0
2012-05-08,27.918,28.098,27.824,28.003,17052,0
2012-05-09,27.469,28.098,27.469,28.003,6416,0
2012-05-10,28.098,28.098,27.177,27.488,1805,0
2012-05-11,27.14,27.918,27.14,27.918,3026,0
2012-05-14,27.535,27.88,27.366,27.723,5392,0
2012-05-15,27.685,27.861,26.59,27.131,4475,0
2012-05-16,27.206,27.583,27.16,27.348,2504,0
2012-05-17,26.711,27.17,25.897,25.897,7371,0
2012-05-18,25.698,27.131,25.698,26.16,4429,0
2012-05-21,26.335,26.879,25.887,26.739,4170,0
2012-05-22,26.691,27.348,26.046,26.046,1664,0
2012-05-23,25.822,26.315,23.414,25.831,4100,0
2012-05-24,25.764,26.132,25.716,25.716,1009,0
2012-05-25,25.716,25.923,25.523,25.754,2637,0
2012-05-29,26.197,26.27,26.197,26.27,809,0
2012-05-30,25.716,26.084,25.716,25.754,2728,0
2012-05-31,26.036,26.224,25.427,26.197,4961,0
2012-06-01,25.306,26.178,25.306,25.523,6256,0
2012-06-04,25.85,26.215,25.523,26.074,9196,0
2012-06-05,25.96,27.066,25.55,26.122,14189,0
2012-06-06,26.485,26.571,25.933,26.504,1391,0
2012-06-07,27.038,27.038,25.802,26.384,4798,0
2012-06-08,26.345,26.345,26.178,26.178,1521,0
2012-06-11,26.093,26.178,25.523,25.523,4455,0
2012-06-12,25.616,26.457,25.616,26.064,12241,0
2012-06-13,25.745,25.793,25.745,25.793,2028,0
2012-06-14,25.822,26.169,25.754,26.169,2268,0
2012-06-15,25.97,26.261,25.869,26.261,8764,0
2012-06-18,26.046,26.132,25.532,25.942,3511,0
2012-06-19,26.251,26.6,25.841,26.6,6386,0
2012-06-20,26.224,26.551,26.224,26.551,747,0
2012-06-21,26.315,26.315,25.579,25.579,3033,0
2012-06-22,25.923,27.769,25.436,27.115,85370,0
2012-06-25,26.938,27.086,26.609,27.038,1812,0
2012-06-26,26.889,26.974,26.064,26.571,6187,0
2012-06-27,26.672,26.918,26.354,26.6,1890,0
2012-06-28,26.234,26.335,26.224,26.224,1881,0
2012-06-29,26.813,28.237,26.625,27.842,15450,0
2012-07-02,27.852,28.473,27.357,28.209,24378,0
2012-07-03,28.079,28.098,27.658,27.852,5008,0
2012-07-05,27.627,27.627,27.627,27.627,100,0
2012-07-06,27.956,28.098,26.974,26.974,1222,0
2012-07-09,27.703,28.079,27.16,27.226,4231,0
2012-07-10,27.629,28.003,27.629,27.993,8557,0
2012-07-11,28.079,28.554,27.658,28.436,8135,0
2012-07-12,28.237,29.034,28.189,28.948,12172,0
2012-07-13,28.995,29.942,28.995,29.942,6819,0
2012-07-16,29.503,30.11,29.034,29.371,7793,0
2012-07-17,29.466,29.678,27.743,28.892,14622,0
2012-07-18,29.313,29.707,28.744,29.323,3386,0
2012-07-19,29.595,29.595,28.583,29.165,3220,0
2012-07-20,28.766,29.499,28.66,28.66,3840,0
2012-07-23,28.059,28.089,27.75,27.75,2878,0
2012-07-24,27.723,27.856,26.654,27.076,2947,0
2012-07-25,27.288,27.504,27.072,27.072,1542,0
2012-07-26,27.627,27.627,27.043,27.448,1415,0
2012-07-27,27.61,28.152,27.61,28.152,5695,0
2012-07-30,29.61,29.61,28.727,28.727,940,0
2012-07-31,28.455,28.64,28.199,28.283,2786,0
2012-08-01,28.303,28.303,27.269,27.269,6106,0
2012-08-02,27.091,27.74,27.091,27.429,3140,0
2012-08-03,28.228,29.058,28.228,29.058,5016,0
2012-08-06,28.877,29.058,28.877,29.038,2444,0
2012-08-07,29.058,29.058,28.766,28.913,3472,0
2012-08-08,28.592,28.841,27.457,28.841,1599,0
2012-08-10,28.913,28.941,27.457,28.4,2578,0
2012-08-13,28.584,28.96,28.511,28.841,2527,0
2012-08-14,28.727,29.288,28.547,28.979,1223,0
2012-08-15,28.727,29.386,28.727,29.318,3523,0
2012-08-16,29.423,29.987,29.242,29.987,10288,0
2012-08-17,29.62,29.856,28.877,29.751,3675,0
2012-08-20,29.452,29.78,29.142,29.318,12353,0
2012-08-21,29.337,29.337,28.989,29.214,2978,0
2012-08-22,27.053,29.169,27.053,28.913,1880,0
2012-08-23,28.904,28.904,28.784,28.784,553,0
2012-08-24,28.584,28.96,28.584,28.96,2085,0
2012-08-27,28.849,28.849,28.209,28.556,1553,0
2012-08-28,28.256,28.96,28.228,28.96,2722,0
2012-08-29,28.584,29.337,28.584,29.288,2331,0
2012-08-30,29.072,29.072,28.885,28.885,548,0
2012-08-31,29.177,29.761,29.177,29.535,3236,0
2012-09-04,29.308,29.751,29.308,29.592,9160,0
2012-09-05,29.884,29.884,29.242,29.535,5401,0
2012-09-06,29.298,30.089,29.298,30.089,6905,0
2012-09-07,30.429,30.562,29.958,30.267,3363,0
2012-09-10,30.138,30.138,29.94,29.94,1863,0
2012-09-11,29.922,30.277,29.922,30.277,1600,0
2012-09-12,29.977,30.747,29.977,30.324,7761,0
2012-09-13,30.372,31.003,29.95,30.362,9528,0
2012-09-14,30.39,30.738,30.39,30.671,4829,0
2012-09-17,30.58,30.58,30.099,30.305,1595,0
2012-09-18,30.599,30.927,30.542,30.812,2315,0
2012-09-19,31.03,31.03,30.671,30.671,3021,0
2012-09-20,30.562,30.785,30.429,30.429,3447,0
2012-09-21,30.889,31.003,30.324,30.655,12760,0
2012-09-24,30.58,30.795,30.448,30.562,7915,0
2012-09-25,30.599,30.767,30.203,30.203,6977,0
2012-09-26,30.119,30.119,29.62,30.024,4989,0
2012-09-27,30.089,30.324,30.089,30.089,2586,0
2012-09-28,30.052,30.604,29.987,30.015,3435,0
2012-10-01,30.052,31.003,29.479,30.609,21012,0
2012-10-02,30.627,30.918,30.042,30.795,2917,0
2012-10-03,31.022,31.03,30.699,30.709,2728,0
2012-10-05,29.174,31.895,29.174,31.586,2345,0
2012-10-08,31.492,31.492,30.39,30.39,3321,0
2012-10-09,31.257,31.257,30.071,30.315,1795,0
2012-10-10,30.109,30.728,28.39,30.138,1946,0
2012-10-11,30.306,31.153,30.306,31.153,2838,0
2012-10-12,31.078,31.275,30.277,30.84,10019,0
2012-10-15,31.247,31.763,30.525,31.558,3433,0
2012-10-16,31.801,31.97,31.041,31.632,3564,0
2012-10-18,31.52,31.52,31.059,31.059,1021,0
2012-10-19,30.879,30.947,29.95,30.042,3145,0
2012-10-22,29.904,30.148,29.904,29.922,868,0
2012-10-23,29.78,30.599,29.78,30.429,2298,0
2012-10-24,30.533,30.757,30.439,30.59,1290,0
2012-10-25,30.571,30.747,30.571,30.747,1062,0
2012-10-26,30.663,31.199,30.609,30.609,4335,0
2012-10-31,30.671,30.871,30.637,30.871,1814,0
2012-11-01,30.919,31.371,30.748,31.344,6523,0
2012-11-02,31.388,31.388,30.627,30.664,5239,0
2012-11-05,30.994,31.061,30.871,30.871,998,0
2012-11-06,30.909,30.909,30.851,30.851,4023,0
2012-11-07,30.7,30.7,29.645,29.728,10207,0
2012-11-08,29.57,29.57,28.371,28.371,6638,0
2012-11-09,28.531,29.052,28.313,29.052,1563,0
2012-11-12,29.342,29.342,28.74,28.74,3712,0
2012-11-13,28.694,28.694,28.604,28.69,1895,0
2012-11-14,28.74,28.74,26.671,26.832,3726,0
2012-11-15,26.975,27.333,26.841,27.276,3034,0
2012-11-16,27.248,27.645,26.445,27.456,4874,0
2012-11-19,27.739,28.205,27.682,28.117,3331,0
2012-11-20,27.908,27.908,27.85,27.85,795,0
2012-11-21,27.739,28.256,27.739,28.181,1140,0
2012-11-23,28.343,28.862,28.343,28.862,2471,0
2012-11-26,28.69,29.022,28.209,28.624,3526,0
2012-11-27,28.633,29.155,28.333,28.662,11393,0
2012-11-28,28.219,28.333,28.032,28.032,888,0
2012-11-29,28.614,28.983,28.614,28.805,1520,0
2012-11-30,28.935,28.935,28.649,28.652,1733,0
2012-12-03,28.983,29.255,28.333,28.945,3307,0
2012-12-04,28.787,28.787,28.549,28.549,654,0
2012-12-05,28.749,28.749,28.749,28.749,817,0
2012-12-06,28.604,28.778,28.079,28.428,9402,0
2012-12-07,27.18,28.787,27.18,28.633,3230,0
2012-12-10,28.787,29.382,28.642,29.382,6011,0
2012-12-11,29.022,30.097,28.957,29.965,3332,0
2012-12-12,29.264,29.636,29.264,29.579,3039,0
2012-12-13,29.728,30.201,29.728,30.201,2769,0
2012-12-14,30.257,31.004,30.097,31.004,7531,0
2012-12-17,31.25,31.297,30.768,31.004,5745,0
2012-12-18,31.051,31.619,31.032,31.447,5747,0
2012-12-19,31.619,31.619,30.352,30.599,9167,0
2012-12-20,30.352,30.69,30.191,30.495,9416,0
2012-12-21,30.398,31.297,30.191,31.268,23163,0
2012-12-24,31.268,31.268,30.381,30.719,1894,0
2012-12-26,30.929,30.929,30.381,30.719,2610,0
2012-12-27,30.571,31.032,30.39,30.39,857,0
2012-12-28,30.191,31.023,30.191,30.796,2421,0
2012-12-31,30.776,31.334,30.748,31.098,2408,0
2013-01-02,31.619,31.664,30.871,30.871,37223,0
2013-01-03,31.051,31.307,30.748,30.9,3108,0
2013-01-04,31.108,31.108,30.286,30.438,2083,0
2013-01-07,30.361,30.561,30.323,30.561,3549,0
2013-01-08,30.487,30.671,30.487,30.514,3534,0
2013-01-09,30.813,30.841,30.012,30.841,3996,0
2013-01-10,30.861,30.909,30.813,30.813,532,0
2013-01-11,30.664,30.671,30.627,30.671,2050,0
2013-01-14,30.671,30.768,30.524,30.524,1062,0
2013-01-15,30.514,30.514,29.929,30.257,1223,0
2013-01-16,30.314,30.637,30.211,30.211,3235,0
2013-01-17,30.428,30.617,30.191,30.617,966,0
2013-01-18,30.438,30.504,28.906,30.504,11041,0
2013-01-22,30.514,30.514,30.304,30.457,1556,0
2013-01-23,30.257,30.919,29.636,30.398,2123,0
2013-01-24,29.719,31.08,29.56,29.853,3633,0
2013-01-25,29.409,30.097,29.409,29.728,2660,0
2013-01-28,30.325,30.325,29.757,30.23,2437,0
2013-01-29,30.304,31.041,30.295,30.919,1701,0
2013-01-30,30.636,30.68,30.513,30.513,1369,0
2013-01-31,31.156,31.903,31.138,31.573,1683,0
2013-02-01,28.807,32.215,28.807,32.169,3745,0
2013-02-04,31.877,32.178,31.593,32.103,12731,0
2013-02-05,32.056,32.207,32.018,32.198,5929,0
2013-02-06,31.733,32.142,31.733,32.085,527,0
2013-02-07,31.867,31.867,31.695,31.695,821,0
2013-02-08,31.695,31.695,31.458,31.458,1282,0
2013-02-11,31.353,31.497,30.56,31.289,2373,0
2013-02-12,31.439,31.439,30.805,31.39,1089,0
2013-02-13,31.429,31.969,31.429,31.714,4017,0
2013-02-15,31.847,31.847,31.621,31.621,4243,0
2013-02-19,31.649,33.532,31.409,33.117,12391,0
2013-02-20,33.061,33.098,31.733,31.942,8605,0
2013-02-21,31.751,32.701,31.26,31.27,4268,0
2013-02-22,31.458,31.458,31.119,31.251,2721,0
2013-02-25,31.308,31.308,30.645,30.737,3824,0
2013-02-26,30.776,31.203,30.699,30.948,1836,0
2013-02-27,31.232,31.733,30.786,31.419,12269,0
2013-02-28,31.353,31.353,31.023,31.26,2053,0
2013-03-01,30.977,31.714,30.977,31.714,2394,0
2013-03-04,31.602,32.831,31.449,32.132,14794,0
2013-03-05,32.207,32.955,32.066,32.605,24141,0
2013-03-06,32.076,32.538,32.076,32.254,3185,0
2013-03-07,32.132,33.013,32.132,32.71,10473,0
2013-03-08,32.662,32.74,32.5,32.509,3035,0
2013-03-11,32.595,33.107,32.009,32.473,11965,0
2013-03-12,32.556,32.556,32.142,32.142,1934,0
2013-03-13,32.038,32.272,31.969,32.169,8340,0
2013-03-14,32.207,32.368,32.16,32.349,3048,0
2013-03-15,32.339,32.595,32.018,32.112,12032,0
2013-03-18,31.969,32.482,31.969,31.979,4943,0
2013-03-19,32.216,32.443,31.969,31.999,3469,0
2013-03-20,32.047,32.426,31.999,32.426,1624,0
2013-03-21,31.979,32.207,31.959,31.959,1943,0
2013-03-22,31.969,32.132,30.714,31.799,6187,0
2013-03-25,31.959,32.047,31.771,31.809,1902,0
2013-03-26,32.047,32.152,31.023,32.152,38860,0
2013-03-27,32.009,33.154,32.009,32.443,9278,0
2013-03-28,32.566,32.566,31.969,32.122,11099,0
2013-04-01,32.178,32.284,31.969,31.979,3946,0
2013-04-02,32.272,32.272,31.922,32.038,2375,0
2013-04-03,32.169,32.263,32.142,32.142,3972,0
2013-04-04,32.407,32.5,31.999,32.3,6616,0
2013-04-05,31.922,32.349,31.922,32.047,1551,0
2013-04-08,31.969,32.047,31.959,32.038,1637,0
2013-04-09,32.5,32.5,31.969,32.066,1881,0
2013-04-10,32.207,33.848,32.207,33.247,6568,0
2013-04-11,33.477,33.514,32.662,33.326,1652,0
2013-04-12,33.023,33.856,32.453,33.346,2794,0
2013-04-15,33.487,33.487,31.922,31.969,4849,0
2013-04-16,33.496,33.496,32.076,32.103,2532,0
2013-04-17,32.094,32.434,31.903,32.028,8717,0
2013-04-18,32.178,32.443,31.828,32.047,16655,0
2013-04-19,32.076,32.896,32.076,32.662,4596,0
2013-04-22,32.52,32.52,31.969,32.234,2105,0
2013-04-23,32.358,32.701,32.358,32.417,1810,0
2013-04-24,32.407,32.556,32.207,32.443,2075,0
2013-04-25,32.378,32.408,32.207,32.339,2648,0
2013-04-26,32.272,32.272,31.28,31.667,14894,0
2013-04-29,31.685,31.685,30.308,31.448,4719,0
2013-04-30,31.583,33.253,31.583,32.303,4488,0
2013-05-01,31.848,31.877,29.576,29.862,14923,0
2013-05-02,30.203,30.946,30.203,30.877,11203,0
2013-05-03,31.316,31.685,30.984,31.399,2877,0
2013-05-06,31.297,31.334,31.088,31.334,1469,0
2013-05-07,31.288,31.288,31.03,31.03,2145,0
2013-05-08,30.906,31.799,30.499,30.685,6247,0
2013-05-09,30.858,31.04,30.566,30.66,7097,0
2013-05-10,30.612,30.725,30.174,30.651,9172,0
2013-05-13,30.402,30.402,29.89,30.147,18645,0
2013-05-14,30.193,32.734,30.193,32.057,14031,0
2013-05-15,31.913,32.067,31.477,31.649,1223,0
2013-05-16,31.695,32.598,31.418,31.601,2551,0
2013-05-17,31.658,32.322,31.658,32.048,4589,0
2013-05-20,31.399,32.331,31.399,32.19,2242,0
2013-05-21,32.077,33.75,31.97,33.595,7223,0
2013-05-22,33.682,33.682,32.57,32.845,11062,0
2013-05-23,32.734,32.988,32.303,32.57,3554,0
2013-05-24,32.511,32.798,32.057,32.511,3851,0
2013-05-28,33.084,33.702,32.798,33.273,13467,0
2013-05-29,32.9,33.455,32.9,33.037,9252,0
2013-05-30,33.104,33.862,33.104,33.692,4450,0
2013-05-31,33.407,33.75,33.321,33.74,9918,0
2013-06-03,33.547,33.986,33.352,33.653,9501,0
2013-06-04,33.986,33.986,33.008,33.008,4670,0
2013-06-05,33.066,33.066,32.608,32.618,1804,0
2013-06-06,33.179,33.293,32.613,33.104,8341,0
2013-06-07,33.519,33.519,32.648,33.38,4867,0
2013-06-10,33.585,33.585,32.872,33.056,6771,0
2013-06-11,32.531,33.008,32.531,32.92,4487,0
2013-06-12,32.959,32.959,32.598,32.598,3167,0
2013-06-13,32.598,33.74,32.598,33.74,2585,0
2013-06-14,33.72,33.72,33.066,33.066,2243,0
2013-06-17,33.407,33.615,32.77,32.949,5823,0
2013-06-18,33.169,33.425,32.551,33.39,1841,0
2013-06-19,33.273,33.273,32.676,32.92,1791,0
2013-06-20,32.503,33.084,31.943,32.256,7205,0
2013-06-21,32.371,33.93,31.762,33.084,15417,0
2013-06-24,32.988,33.008,32.351,32.511,2077,0
2013-06-25,32.969,33.769,32.905,33.455,6732,0
2013-06-26,33.73,33.73,32.531,33.322,3160,0
2013-06-27,33.645,33.74,33.273,33.595,3500,0
2013-06-28,33.519,33.519,32.959,33.273,26091,0
2013-07-01,33.283,33.827,32.57,33.827,9892,0
2013-07-02,33.75,33.891,33.151,33.415,6722,0
2013-07-03,33.557,33.807,33.342,33.769,941,0
2013-07-05,33.976,33.986,33.273,33.976,3928,0
2013-07-08,33.966,34.604,33.873,34.425,8488,0
2013-07-09,34.604,35.013,34.29,34.3,3669,0
2013-07-10,31.829,33.75,31.829,33.464,6037,0
2013-07-11,33.37,33.415,32.313,32.78,7603,0
2013-07-12,33.263,33.263,33.084,33.244,690,0
2013-07-15,33.303,33.425,32.705,33.425,8133,0
2013-07-16,33.273,33.455,32.475,32.753,6171,0
2013-07-17,32.969,33.283,32.256,32.753,19884,0
2013-07-18,32.685,33.986,31.799,33.837,25902,0
2013-07-19,33.692,34.89,32.657,34.613,20025,0
2013-07-22,35.175,35.529,34.718,35.212,9610,0
2013-07-23,34.318,35.802,34.318,35.695,6596,0
2013-07-24,35.556,35.65,35.155,35.204,2488,0
2013-07-25,35.175,35.175,34.698,35.004,12434,0
2013-07-26,34.65,34.65,33.304,34.622,13163,0
2013-07-29,34.465,34.465,33.273,33.653,9011,0
2013-07-30,33.77,33.77,33.73,33.73,836,0
2013-07-31,33.529,34.123,33.529,33.93,2693,0
2013-08-01,34.179,35.094,34.045,34.635,23077,0
2013-08-02,34.208,36.059,33.538,33.538,12575,0
2013-08-05,33.519,34.486,33.519,33.798,771,0
2013-08-06,33.511,33.511,32.888,32.888,8518,0
2013-08-07,32.549,32.672,31.576,31.917,22785,0
2013-08-08,31.927,32.109,31.765,32.109,1910,0
2013-08-09,32.138,32.138,31.851,32.072,1652,0
2013-08-12,31.794,32.157,31.67,31.954,46077,0
2013-08-13,32.269,32.269,31.984,32.166,4194,0
2013-08-14,32.185,33.102,32.185,32.986,1842,0
2013-08-15,32.405,33.243,32.231,32.957,22355,0
2013-08-16,33.016,33.251,32.298,32.861,11131,0
2013-08-19,32.976,32.976,31.775,31.964,14485,0
2013-08-20,32.043,33.196,31.765,32.897,25529,0
2013-08-21,32.804,32.907,31.765,32.386,17681,0
2013-08-22,32.366,32.967,32.366,32.967,1360,0
2013-08-23,32.986,33.006,32.175,32.405,4949,0
2013-08-26,32.185,33.016,32.185,32.75,13672,0
2013-08-27,32.566,32.711,32.004,32.288,19964,0
2013-08-28,32.396,32.615,31.717,31.717,2429,0
2013-08-29,31.67,31.927,31.67,31.927,2038,0
2013-08-30,31.803,31.803,29.991,30.182,9201,0
2013-09-03,30.44,31.003,30.44,30.782,2671,0
2013-09-04,30.792,31.05,29.781,30.763,3513,0
2013-09-05,30.955,31.192,30.81,31.03,1756,0
2013-09-06,30.763,31.07,30.048,30.391,3992,0
2013-09-09,30.372,30.81,30.048,30.81,6296,0
2013-09-10,31.079,31.289,30.489,30.916,6327,0
2013-09-11,31.308,31.42,30.201,30.668,6314,0
2013-09-12,30.985,31.003,30.44,30.685,13125,0
2013-09-13,30.239,30.858,30.239,30.858,1601,0
2013-09-16,31.003,31.401,30.291,31.05,16754,0
2013-09-17,31.05,31.479,30.906,31.27,7400,0
2013-09-18,31.317,31.66,31.317,31.66,1127,0
2013-09-19,31.861,32.057,30.955,31.698,1618,0
2013-09-20,31.736,32.241,31.479,32.1,8574,0
2013-09-23,32.356,32.356,31.765,32.052,5508,0
2013-09-24,31.984,32.231,31.984,32.024,1678,0
2013-09-25,32.166,32.166,31.871,31.871,834,0
2013-09-26,32.081,32.081,31.775,31.871,1571,0
2013-09-27,31.765,32.09,31.518,31.803,7685,0
2013-09-30,31.336,31.907,31.336,31.794,5266,0
2013-10-01,31.871,32.128,31.479,31.891,7468,0
2013-10-02,31.508,32.043,31.489,31.537,10902,0
2013-10-03,31.336,31.67,31.003,31.07,5765,0
2013-10-04,31.003,31.652,30.955,31.182,2517,0
2013-10-07,31.861,31.861,30.43,30.734,4718,0
2013-10-08,30.555,30.715,30.145,30.23,3144,0
2013-10-09,30.574,30.574,28.302,29.868,19918,0
2013-10-10,30.22,30.946,30.22,30.382,4274,0
2013-10-11,30.201,30.81,30.201,30.81,1049,0
2013-10-14,30.526,31.708,30.526,30.936,17302,0
2013-10-15,30.743,31.401,29.829,31.012,27241,0
2013-10-16,31.118,31.527,30.362,30.975,13966,0
2013-10-17,30.65,31.241,30.172,30.685,18765,0
2013-10-18,30.985,31.479,30.574,31.45,19918,0
2013-10-21,31.67,31.67,30.507,31.108,10902,0
2013-10-22,31.04,31.469,30.067,30.65,35958,0
2013-10-23,30.526,30.828,30.22,30.545,4823,0
2013-10-24,30.43,31.45,30.43,31.137,4402,0
2013-10-25,31.06,31.469,31.06,31.241,5349,0
2013-10-28,31.479,31.67,31.479,31.652,3670,0
2013-10-29,31.688,31.717,31.623,31.623,2622,0
2013-10-30,31.689,31.892,31.39,31.39,5954,0
2013-10-31,31.594,31.594,30.711,31.116,9016,0
2013-11-01,31.028,31.307,30.167,31.162,18278,0
2013-11-04,30.972,31,30.465,30.638,13860,0
2013-11-05,31.239,31.239,30.503,30.523,628,0
2013-11-06,30.914,31.307,30.865,31.038,5432,0
2013-11-07,31.068,31.154,30.865,30.885,2400,0
2013-11-08,31.278,31.278,30.638,31.068,3551,0
2013-11-11,30.914,30.923,30.914,30.923,604,0
2013-11-12,30.855,31.259,30.825,31.068,2089,0
2013-11-13,30.982,31.307,30.875,30.953,3607,0
2013-11-14,31.02,31.307,30.953,31.162,5745,0
2013-11-15,31.116,33.956,31.116,31.307,2926,0
2013-11-18,31.307,32.111,31.307,31.594,8563,0
2013-11-19,31.718,31.823,31.4,31.803,12896,0
2013-11-20,31.813,32.015,31.66,31.928,4075,0
2013-11-21,32.015,32.389,32.006,32.389,7939,0
2013-11-22,32.244,34.133,31.908,32.379,9296,0
2013-11-25,33.211,33.219,32.745,33.031,3133,0
2013-11-26,33.508,33.508,32.648,32.864,6475,0
2013-11-27,32.893,33.412,32.359,33.031,2508,0
2013-11-29,33.278,34.233,32.739,33.613,12116,0
2013-12-02,33.642,33.826,33.031,33.163,4283,0
2013-12-03,33.06,33.308,32.792,32.972,2613,0
2013-12-04,32.763,32.818,32.31,32.427,3028,0
2013-12-05,32.455,32.455,31.594,31.882,2714,0
2013-12-06,32.073,33.318,32.073,32.962,8148,0
2013-12-09,32.884,32.884,31.946,32.102,4597,0
2013-12-10,31.938,31.938,30.895,31.4,4909,0
2013-12-11,31.297,31.345,30.904,30.933,3551,0
2013-12-12,30.875,30.885,30.646,30.875,3984,0
2013-12-13,30.855,31.872,30.638,31.594,2714,0
2013-12-16,31.307,31.976,30.895,31.699,13579,0
2013-12-17,30.943,32.073,30.943,31.623,10551,0
2013-12-18,31.833,32.874,31.171,32.874,17653,0
2013-12-19,32.618,32.893,32.569,32.754,3551,0
2013-12-20,32.715,33.607,32.455,33.603,20448,0
2013-12-23,33.623,34.103,33.07,33.901,9609,0
2013-12-24,33.796,34.093,33.46,34.093,5663,0
2013-12-26,33.881,34.449,33.881,34.214,3970,0
2013-12-27,34.379,34.379,33.976,34.093,1463,0
2013-12-30,34.073,34.439,33.441,33.441,4597,0
2013-12-31,33.526,33.891,31.613,31.833,39483,0
2014-01-02,31.604,31.986,31.546,31.594,24014,0
2014-01-03,31.594,32.666,31.594,32.484,14582,0
2014-01-06,32.932,32.932,31.604,32.13,10237,0
2014-01-07,32.272,32.494,32.073,32.494,2089,0
2014-01-08,32.474,33.201,32.465,32.648,2820,0
2014-01-09,32.648,32.864,32.31,32.31,7939,0
2014-01-10,32.445,33.031,32.445,32.638,3342,0
2014-01-13,32.648,32.884,32.31,32.55,13579,0
2014-01-14,32.521,32.735,31.823,32.735,2613,0
2014-01-15,32.55,32.55,32.455,32.503,3970,0
2014-01-16,32.369,32.503,32.359,32.503,3126,0
2014-01-17,32.55,32.648,32.503,32.521,7626,0
2014-01-21,32.55,32.922,32.541,32.922,16816,0
2014-01-22,32.579,33.001,32.503,32.618,8251,0
2014-01-23,32.339,32.932,32.339,32.588,4177,0
2014-01-24,32.962,33.021,32.455,32.559,9125,0
2014-01-27,32.359,32.725,32.359,32.559,6266,0
2014-01-28,32.686,32.686,32.55,32.55,7099,0
2014-01-29,32.379,32.912,32.379,32.686,4909,0
2014-01-30,32.715,33.128,32.686,32.923,7390,0
2014-01-31,32.483,33.241,32.483,32.579,16813,0
2014-02-03,33.137,33.137,32.618,32.943,20179,0
2014-02-04,32.618,33.35,32.368,33.128,6970,0
2014-02-05,33.473,33.473,32.618,32.706,6971,0
2014-02-06,32.792,32.792,32.715,32.725,3422,0
2014-02-07,32.725,32.782,32.003,32.319,8438,0
2014-02-10,32.28,32.289,32.166,32.242,3836,0
2014-02-11,32.569,33.241,32.473,33.061,2924,0
2014-02-12,33.231,33.231,32.328,32.338,18648,0
2014-02-13,32.175,32.982,32.175,32.52,13120,0
2014-02-14,32.588,33.35,32.569,33.29,4190,0
2014-02-18,33.29,33.924,33.147,33.924,10244,0
2014-02-19,34.288,34.483,33.626,33.931,10642,0
2014-02-20,33.82,34.395,33.82,34.203,5247,0
2014-02-21,34.435,34.539,33.876,34.128,17606,0
2014-02-24,34.039,34.492,34.039,34.483,4593,0
2014-02-25,34.308,34.327,34.194,34.194,1750,0
2014-02-26,34.108,34.365,34.108,34.365,798,0
2014-02-27,34.249,34.356,34.239,34.356,1283,0
2014-02-28,34.395,34.492,34.229,34.492,5241,0
2014-03-03,34.317,34.336,34.157,34.174,1632,0
2014-03-04,34.483,34.586,34.212,34.576,15227,0
2014-03-05,34.662,34.662,34.539,34.539,2478,0
2014-03-06,34.54,35.202,34.54,35.183,2302,0
2014-03-07,34.249,35.548,34.249,34.483,8187,0
2014-03-10,34.492,34.576,33.858,33.866,4307,0
2014-03-11,33.895,33.981,33.147,33.147,4239,0
2014-03-12,33.099,33.194,31.705,32.042,8292,0
2014-03-13,32.061,32.185,32.028,32.185,21339,0
2014-03-14,32.608,32.608,32.195,32.195,1113,0
2014-03-17,32.185,32.792,32.185,32.628,3186,0
2014-03-18,32.638,33.118,32.638,33.071,2700,0
2014-03-19,33.137,33.231,32.295,33.203,10274,0
2014-03-20,33.061,33.684,32.388,33.684,6399,0
2014-03-21,33.29,33.684,32.885,33.511,5797,0
2014-03-24,33.529,33.664,32.569,33.071,4445,0
2014-03-25,33.041,33.539,33.041,33.492,1860,0
2014-03-26,33.511,33.566,33.35,33.444,6351,0
2014-03-27,33.33,33.33,32.846,32.846,1961,0
2014-03-28,32.885,32.903,32.735,32.735,2447,0
2014-03-31,32.913,32.973,32.338,32.772,5411,0
2014-04-01,33.118,33.29,32.792,33.231,16878,0
2014-04-02,33.529,33.529,33.123,33.529,1619,0
2014-04-03,33.566,33.566,32.735,33.566,3680,0
2014-04-04,33.137,33.576,32.368,32.454,4544,0
2014-04-07,32.378,32.696,32.109,32.195,4193,0
2014-04-08,32.232,33.25,32.195,32.299,6665,0
2014-04-09,32.666,32.686,32.454,32.454,3249,0
2014-04-10,32.328,32.628,31.953,31.953,7253,0
2014-04-11,32.185,32.452,31.781,32.128,4465,0
2014-04-14,32.657,32.923,32.185,32.28,6754,0
2014-04-15,32.214,32.856,32.214,32.666,3417,0
2014-04-16,32.666,33.486,32.666,33.203,4134,0
2014-04-17,32.242,33.165,32.242,33.08,1574,0
2014-04-21,32.764,33.388,32.764,33.241,3569,0
2014-04-22,33.147,33.147,33.051,33.147,2245,0
2014-04-23,32.953,33.175,32.865,33.118,3242,0
2014-04-24,33.221,33.221,32.262,32.358,3095,0
2014-04-25,32.195,32.464,32.166,32.195,5140,0
2014-04-28,32.242,32.569,32.185,32.569,2468,0
2014-04-29,32.838,33.205,32.261,32.493,2794,0
2014-04-30,32.347,32.493,32.298,32.298,8902,0
2014-05-01,32.298,32.559,32.298,32.473,8731,0
2014-05-02,32.318,32.628,32.298,32.628,4561,0
2014-05-05,32.406,32.764,32.406,32.473,3863,0
2014-05-06,32.493,32.511,32.397,32.406,6364,0
2014-05-07,32.454,32.944,32.406,32.628,5680,0
2014-05-08,32.904,32.924,32.406,32.406,3868,0
2014-05-09,32.416,32.885,32.416,32.53,5280,0
2014-05-12,32.648,33.243,32.588,33.149,5691,0
2014-05-13,32.783,32.895,32.483,32.483,7112,0
2014-05-14,32.588,32.638,32.397,32.406,11124,0
2014-05-15,32.397,32.793,31.866,32.165,14943,0
2014-05-16,32.136,32.473,32.079,32.397,4231,0
2014-05-19,32.069,32.328,32.069,32.279,3356,0
2014-05-20,32.079,32.107,32.001,32.059,17761,0
2014-05-21,32.088,32.251,32.059,32.251,4863,0
2014-05-22,32.059,32.279,32.059,32.279,2974,0
2014-05-23,32.269,32.298,32.069,32.261,4163,0
2014-05-27,32.086,32.298,32.086,32.288,2647,0
2014-05-28,32.126,32.156,32.059,32.116,2955,0
2014-05-29,32.079,32.298,32.079,32.136,1100,0
2014-05-30,32.279,32.279,32.136,32.146,2910,0
2014-06-02,32.279,32.298,32.001,32.088,3326,0
2014-06-03,32.079,32.288,32.059,32.098,7772,0
2014-06-04,32.098,32.098,32.079,32.079,2182,0
2014-06-05,32.279,32.298,32.107,32.261,4365,0
2014-06-06,32.298,32.52,32.261,32.502,4735,0
2014-06-09,32.251,32.847,32.251,32.847,3324,0
2014-06-10,32.588,32.588,32.588,32.588,519,0
2014-06-11,32.764,32.764,32.559,32.638,2246,0
2014-06-12,32.203,32.55,32.203,32.454,2551,0
2014-06-13,32.579,32.579,32.367,32.464,1087,0
2014-06-16,32.638,32.974,32.511,32.866,6367,0
2014-06-17,33.273,33.966,33.273,33.966,4208,0
2014-06-18,33.551,34.583,33.551,34.583,1558,0
2014-06-19,34.642,34.642,34.499,34.499,1469,0
2014-06-20,34.66,35.079,33.505,34.807,10213,0
2014-06-23,35.085,36.33,34.719,35.23,8318,0
2014-06-24,34.044,35.115,34.044,34.48,2018,0
2014-06-25,33.795,33.91,33.533,33.64,5745,0
2014-06-26,33.514,34.198,33.514,33.966,2180,0
2014-06-27,33.698,34.462,33.698,34.452,25511,0
2014-06-30,34.442,34.442,33.58,34.074,4092,0
2014-07-01,35.163,35.597,34.48,35.26,8497,0
2014-07-02,35.799,36.118,35.404,35.453,9750,0
2014-07-03,35.414,35.906,35.28,35.443,1594,0
2014-07-07,35.424,36.136,35.424,35.513,4142,0
2014-07-08,36.291,36.493,35.493,35.925,5722,0
2014-07-09,36.812,37.488,36.397,37.092,3875,0
2014-07-10,35.896,36.879,35.867,36.061,4780,0
2014-07-11,36.052,36.869,35.993,36.61,5459,0
2014-07-14,36.812,36.879,35.597,35.721,9381,0
2014-07-15,35.549,36.061,34.807,35.577,6369,0
2014-07-16,35.493,35.809,35.483,35.809,1928,0
2014-07-17,35.483,35.483,34.719,34.779,3829,0
2014-07-18,34.709,35.173,34.622,35.173,4350,0
2014-07-21,35.384,35.384,34.719,35.144,5558,0
2014-07-22,35.124,35.587,35.124,35.532,14227,0
2014-07-23,35.384,35.473,34.857,35.355,34699,0
2014-07-24,35.424,35.424,35.026,35.25,1836,0
2014-07-25,34.931,34.931,33.89,33.91,4936,0
2014-07-28,34.18,34.565,33.64,34.153,2651,0
2014-07-29,33.986,34.225,33.89,34.074,4058,0
2014-07-30,34.547,35.34,34.128,35.34,2476,0
2014-07-31,34.781,34.83,33.87,33.879,4967,0
2014-08-01,34.044,34.256,33.464,34.153,7625,0
2014-08-04,34.044,34.547,33.484,33.578,8167,0
2014-08-05,33.697,33.697,33.164,33.474,5231,0
2014-08-06,33.27,33.638,33.27,33.638,2890,0
2014-08-07,33.657,33.657,33.136,33.146,4777,0
2014-08-08,33.379,33.785,32.99,33.785,4784,0
2014-08-11,34.006,35.795,33.15,34.354,3768,0
2014-08-12,34.413,34.721,34.344,34.5,3391,0
2014-08-13,34.751,34.83,34.605,34.624,6121,0
2014-08-14,34.791,34.791,34.585,34.644,772,0
2014-08-15,34.83,34.83,34.383,34.383,4676,0
2014-08-18,34.751,34.83,34.354,34.81,8111,0
2014-08-19,34.81,34.81,34.403,34.539,5868,0
2014-08-20,34.453,34.539,33.986,34.539,1905,0
2014-08-21,34.644,34.83,34.17,34.539,5306,0
2014-08-22,34.83,34.83,34.344,34.83,4147,0
2014-08-25,34.83,34.83,34.393,34.539,4360,0
2014-08-26,34.83,34.83,34.615,34.701,3573,0
2014-08-27,34.83,34.83,34.547,34.624,1529,0
2014-08-28,34.585,34.599,34.354,34.463,4765,0
2014-08-29,34.585,34.81,34.354,34.81,1854,0
2014-09-02,34.701,34.701,33.687,34.453,12010,0
2014-09-03,34.363,34.363,33.648,33.956,11782,0
2014-09-04,34.403,34.403,33.667,33.775,12974,0
2014-09-05,33.697,33.814,33.33,33.389,21559,0
2014-09-08,33.474,33.789,33.379,33.677,11022,0
2014-09-09,33.716,33.716,33.379,33.379,4463,0
2014-09-10,33.445,34.286,33.425,34.286,3378,0
2014-09-11,34.084,34.324,33.87,33.976,3100,0
2014-09-12,33.909,33.976,33.861,33.879,4294,0
2014-09-15,33.568,34.344,33.568,33.677,5371,0
2014-09-16,33.648,34.344,33.212,34.104,6262,0
2014-09-17,33.919,34.334,33.919,34.124,2371,0
2014-09-18,34.344,34.83,34.015,34.354,6682,0
2014-09-19,34.413,35.167,33.657,34.791,30657,0
2014-09-22,34.208,34.81,34.199,34.246,11785,0
2014-09-23,34.266,35.204,34.064,34.453,8679,0
2014-09-24,34.741,34.741,34.413,34.711,2946,0
2014-09-25,34.463,34.539,34.153,34.163,5382,0
2014-09-26,34.216,34.246,34.054,34.246,1877,0
2014-09-29,34.084,34.344,34.054,34.153,5498,0
2014-09-30,34.015,34.015,33.455,33.493,6790,0
2014-10-01,33.474,33.657,33.193,33.22,6097,0
2014-10-02,33.814,33.814,33.28,33.638,8269,0
2014-10-03,33.996,33.996,33.652,33.861,10392,0
2014-10-06,34.163,34.925,33.879,33.879,2557,0
2014-10-07,33.936,34.597,33.389,33.608,3445,0
2014-10-08,34.83,34.83,33.909,34.791,3706,0
2014-10-09,34.82,34.82,33.618,33.618,3904,0
2014-10-10,33.397,34.344,33.397,34.295,3055,0
2014-10-13,34.114,34.246,33.146,34.246,11556,0
2014-10-14,34.276,34.443,33.369,34.403,8794,0
2014-10-15,34.199,34.295,33.956,34.236,7972,0
2014-10-16,33.861,34.662,33.861,34.662,8248,0
2014-10-17,35.109,35.264,34.539,34.973,4586,0
2014-10-20,35.429,35.429,34.761,35.205,1964,0
2014-10-21,35.508,36.279,35.508,35.815,9146,0
2014-10-22,35.805,35.922,35.795,35.922,2197,0
2014-10-23,35.488,36.705,35.264,36.619,2816,0
2014-10-24,36.367,36.657,35.582,36.27,3605,0
2014-10-27,35.952,36.27,35.952,36.059,2156,0
2014-10-28,36.22,36.22,35.875,36.039,9117,0
2014-10-29,35.882,36.279,35.825,36.279,3538,0
2014-10-30,36.22,36.435,35.911,36.357,8726,0
2014-10-31,37.366,37.366,36.832,36.861,5512,0
2014-11-03,36.959,37.366,36.959,37.037,3060,0
2014-11-04,37.337,37.356,36.62,36.949,2427,0
2014-11-05,36.979,37.366,36.493,36.493,2499,0
2014-11-06,37.356,37.366,36.89,37.356,7461,0
2014-11-07,37.474,37.851,37.474,37.842,6001,0
2014-11-10,37.851,38.355,37.658,38.355,10208,0
2014-11-11,38.231,38.345,38.231,38.239,3232,0
2014-11-12,38.239,38.579,38.046,38.579,3538,0
2014-11-13,38.774,38.833,38.239,38.619,8540,0
2014-11-14,38.269,38.824,38.239,38.239,3857,0
2014-11-17,38.434,38.814,37.186,37.396,19445,0
2014-11-18,37.376,37.658,37.376,37.658,1333,0
2014-11-19,38.824,38.824,37.366,37.57,1870,0
2014-11-20,37.833,37.833,37.833,37.833,1315,0
2014-11-21,38.424,38.424,37.58,38.193,2448,0
2014-11-25,38.288,38.288,38.036,38.046,712,0
2014-11-28,37.69,37.774,37.69,37.774,1507,0
2014-12-01,37.274,37.533,37.274,37.287,3716,0
2014-12-03,38.279,38.279,37.096,37.599,2443,0
2014-12-04,37.366,38.144,37.366,37.667,2729,0
2014-12-05,37.57,38.116,37.396,37.967,2192,0
2014-12-08,37.619,37.619,37.619,37.619,1306,0
2014-12-09,38.637,39.153,38.355,39.095,7500,0
2014-12-10,38.744,39.016,37.851,38.326,3384,0
2014-12-11,38.705,39.056,38.637,38.872,2384,0
2014-12-12,38.298,38.335,38.298,38.335,2007,0
2014-12-15,38.193,38.404,38.193,38.193,2876,0
2014-12-16,37.425,38.977,37.425,38.715,3664,0
2014-12-17,38.676,39.21,38.345,39.153,6356,0
2014-12-18,39.296,39.306,38.784,39.21,5382,0
2014-12-19,38.919,39.296,38.91,38.987,10353,0
2014-12-23,39.163,39.163,38.725,38.852,2824,0
2014-12-24,39.153,39.153,39.153,39.153,630,0
2014-12-26,38.813,39.163,38.813,39.153,2325,0
2014-12-29,39.143,39.163,39.143,39.163,1235,0
2014-12-30,38.735,39.163,38.735,38.91,1532,0
2014-12-31,38.705,39.122,38.705,38.881,3018,0
2015-01-02,39.21,39.306,39.21,39.306,1065,0
2015-01-05,39.306,39.306,39.306,39.306,3321,0
2015-01-06,38.335,38.872,38.335,38.493,1989,0
2015-01-07,38.335,39.296,38.335,39.296,2412,0
2015-01-08,39.306,39.306,38.824,39.296,1679,0
2015-01-09,38.89,38.89,38.404,38.434,1949,0
2015-01-12,37.9,38.307,37.676,37.676,1557,0
2015-01-13,39.191,39.258,37.881,37.881,1491,0
2015-01-14,37.891,38.794,37.891,38.794,734,0
2015-01-15,38.193,39.306,38.096,38.096,3001,0
2015-01-16,37.977,39.258,37.774,39.249,2987,0
2015-01-20,38.937,38.937,38.676,38.937,6864,0
2015-01-21,38.824,38.919,38.619,38.619,5171,0
2015-01-22,38.824,39.21,38.705,39.201,9152,0
2015-01-23,39.296,39.296,38.804,38.804,4613,0
2015-01-26,38.725,39.191,38.725,38.89,962,0
2015-01-27,38.628,38.764,38.164,38.164,5015,0
2015-01-28,38.144,38.144,38.144,38.144,1611,0
2015-01-29,35.856,38.455,35.856,38.259,2873,0
2015-01-30,37.792,38.211,37.754,37.754,4804,0
2015-02-02,37.841,38.658,37.597,38.658,2854,0
2015-02-03,38.59,38.668,38.59,38.668,1114,0
2015-02-04,38.668,38.698,38.076,38.076,3572,0
2015-02-05,37.773,38.465,37.773,38.445,3008,0
2015-02-06,38.688,38.688,38.106,38.106,2946,0
2015-02-10,37.724,37.996,37.724,37.996,1201,0
2015-02-13,38.58,38.63,38.211,38.553,2832,0
2015-02-17,38.766,39.233,38.766,38.97,1363,0
2015-02-18,38.698,38.698,38.698,38.698,652,0
2015-02-19,38.94,38.94,38.211,38.356,4500,0
2015-02-20,38.571,39.175,37.034,37.413,4218,0
2015-02-23,37.512,38.346,37.217,37.324,6245,0
2015-02-24,37.334,37.966,37.334,37.966,1580,0
2015-02-25,37.966,38.698,37.685,37.685,1308,0
2015-02-26,37.724,38.455,37.724,38.455,977,0
2015-02-27,37.792,37.792,37.482,37.714,3848,0
2015-03-02,38.796,38.796,38.786,38.786,1129,0
2015-03-03,38.202,38.202,38.202,38.202,411,0
2015-03-04,38.006,38.026,37.627,38.026,2875,0
2015-03-05,38.016,38.016,37.685,37.685,2055,0
2015-03-06,37.627,37.802,37.578,37.578,2157,0
2015-03-09,37.937,37.937,37.637,37.841,1129,0
2015-03-10,37.578,37.578,37.413,37.413,1439,0
2015-03-11,37.463,37.986,37.433,37.597,3596,0
2015-03-12,37.956,37.956,37.956,37.956,1541,0
2015-03-13,37.724,37.724,37.724,37.724,310,0
2015-03-16,37.976,38.221,37.976,38.211,4006,0
2015-03-17,38.553,38.553,38.211,38.327,2671,0
2015-03-18,37.531,38.688,37.531,38.688,1746,0
2015-03-19,38.553,38.553,38.553,38.553,1541,0
2015-03-20,38.61,38.61,38.435,38.553,6061,0
2015-03-23,38.553,38.553,38.026,38.026,2465,0
2015-03-24,38.066,38.211,37.976,37.976,3081,0
2015-03-25,38.523,38.553,37.976,37.976,2361,0
2015-03-26,38.698,38.698,37.966,37.966,3698,0
2015-03-27,38.844,38.844,37.996,38.756,3698,0
2015-03-30,38.445,38.455,38.356,38.425,4315,0
2015-03-31,38.648,38.658,38.142,38.648,6306,0
2015-04-01,38.386,38.445,37.946,38.036,8012,0
2015-04-02,38.455,38.455,38.202,38.221,3596,0
2015-04-06,38.504,38.688,38.435,38.561,1336,0
2015-04-07,38.561,38.561,38.561,38.561,804,0
2015-04-08,38.94,38.95,38.94,38.95,1848,0
2015-04-09,38.939,38.94,38.939,38.94,965,0
2015-04-10,38.95,38.95,38.6,38.6,1028,0
2015-04-13,38.553,38.571,38.553,38.553,1231,0
2015-04-14,38.93,38.93,38.93,38.93,310,0
2015-04-15,38.911,38.94,38.678,38.864,2981,0
2015-04-16,38.94,38.94,38.756,38.892,2536,0
2015-04-17,38.766,38.766,38.259,38.308,3904,0
2015-04-20,38.94,38.94,38.864,38.883,1448,0
2015-04-21,38.883,38.883,38.883,38.883,536,0
2015-04-22,38.707,38.95,38.455,38.95,1534,0
2015-04-23,38.92,38.92,38.92,38.92,411,0
2015-04-24,38.94,38.95,38.902,38.95,5958,0
2015-04-27,38.94,38.94,38.648,38.698,3491,0
2015-04-28,38.6,38.94,38.6,38.717,1812,0
2015-04-29,38.727,38.727,38.464,38.464,3481,0
2015-04-30,38.454,38.454,37.614,37.721,5327,0
2015-05-01,37.916,38.483,37.478,37.809,11264,0
2015-05-04,37.691,37.974,37.691,37.974,1535,0
2015-05-05,37.838,38.064,37.594,37.711,6655,0
2015-05-06,38.278,38.326,37.594,37.731,6238,0
2015-05-07,37.691,37.867,37.691,37.867,1805,0
2015-05-08,38.493,38.493,37.711,37.887,2561,0
2015-05-11,37.691,37.887,37.594,37.887,1435,0
2015-05-12,37.887,37.887,37.682,37.682,1818,0
2015-05-13,38.084,38.084,37.897,37.897,727,0
2015-05-14,38.162,38.162,37.925,37.925,1435,0
2015-05-15,38.034,38.912,37.691,37.78,5003,0
2015-05-18,37.954,38.326,37.584,37.643,4720,0
2015-05-19,37.906,38.326,37.887,38.094,2927,0
2015-05-20,38.064,38.084,37.701,37.751,2867,0
2015-05-21,37.653,38.181,37.653,37.751,1332,0
2015-05-22,37.701,37.925,37.691,37.799,2049,0
2015-05-26,37.691,37.691,37.604,37.604,1341,0
2015-05-27,37.897,39.06,37.691,38.004,3994,0
2015-05-28,37.741,38.074,37.741,37.789,2040,0
2015-05-29,37.691,37.701,37.35,37.469,2764,0
2015-06-01,39.06,39.06,37.78,37.984,1923,0
2015-06-02,38.345,38.727,37.838,38.074,3572,0
2015-06-03,38.094,38.278,37.838,38.278,3789,0
2015-06-04,38.034,38.034,38.034,38.034,818,0
2015-06-05,38.084,38.561,38.084,38.561,818,0
2015-06-08,38.258,38.816,38.084,38.181,4403,0
2015-06-09,39.06,39.06,38.326,38.326,955,0
2015-06-10,38.326,38.835,38.326,38.835,1948,0
2015-06-11,38.991,39.03,38.884,39.03,1010,0
2015-06-12,38.503,38.561,38.278,38.335,5121,0
2015-06-15,38.104,38.133,37.935,37.984,11470,0
2015-06-16,37.954,38.181,37.741,38.084,3072,0
2015-06-17,38.133,38.133,37.838,38.084,3789,0
2015-06-18,37.867,38.084,37.867,38.084,4199,0
2015-06-19,37.916,38.084,37.916,38.024,11776,0
2015-06-22,38.084,38.114,38.004,38.084,9832,0
2015-06-23,37.954,38.133,37.954,38.084,4443,0
2015-06-24,38.084,39.03,38.024,38.268,17818,0
2015-06-25,38.181,38.991,38.181,38.991,1947,0
2015-06-26,39.03,40.466,38.58,40.466,35434,0
2015-06-29,40.025,40.153,39.802,39.802,15567,0
2015-06-30,39.879,40.015,39.704,39.704,6240,0
2015-07-01,39.937,39.937,39.733,39.849,4711,0
2015-07-02,39.967,39.967,39.773,39.773,2049,0
2015-07-06,39.567,39.567,39.332,39.342,4608,0
2015-07-07,39.312,39.312,38.971,39.06,3481,0
2015-07-08,38.931,38.971,38.864,38.864,1947,0
2015-07-09,39.195,39.391,38.884,38.884,6964,0
2015-07-10,39.195,39.839,39.195,39.839,1227,0
2015-07-13,39.694,39.937,39.694,39.908,2458,0
2015-07-14,39.937,39.937,39.927,39.927,6884,0
2015-07-15,40.279,40.279,40.182,40.231,2739,0
2015-07-16,40.279,40.758,40.25,40.476,5530,0
2015-07-17,40.476,40.778,40.329,40.329,5530,0
2015-07-20,40.798,40.798,40.534,40.534,3687,0
2015-07-21,40.63,40.63,40.63,40.63,616,0
2015-07-22,40.639,40.768,40.639,40.709,12289,0
2015-07-23,40.729,40.915,40.62,40.62,6247,0
2015-07-24,40.826,41.012,40.679,40.679,2663,0
2015-07-27,40.543,40.758,40.524,40.524,2561,0
2015-07-28,40.504,40.659,40.172,40.437,3583,0
2015-07-29,40.368,40.699,40.368,40.427,1535,0
2015-07-30,40.397,40.759,40.397,40.466,1328,0
2015-07-31,40.64,40.789,40.407,40.789,4085,0
2015-08-03,42.188,42.188,40.495,40.524,3352,0
2015-08-04,40.447,40.739,40.447,40.64,1838,0
2015-08-05,40.837,40.837,40.809,40.837,1838,0
2015-08-06,40.447,40.809,40.447,40.543,1695,0
2015-08-07,40.447,40.64,40.447,40.495,2043,0
2015-08-10,40.476,40.799,40.476,40.799,2859,0
2015-08-11,40.818,40.837,40.407,40.407,5278,0
2015-08-12,40.279,40.69,40.152,40.152,3063,0
2015-08-13,40.054,40.739,40.054,40.486,1431,0
2015-08-14,40.397,40.749,40.249,40.749,2756,0
2015-08-17,40.837,40.837,40.348,40.827,4697,0
2015-08-18,40.495,40.827,40.447,40.524,5413,0
2015-08-19,40.348,40.348,40.269,40.339,1736,0
2015-08-20,40.259,40.259,39.906,39.906,3370,0
2015-08-21,39.809,40.299,31.867,39.496,19708,0
2015-08-24,37.212,39.095,36.469,37.811,13928,0
2015-08-25,39.172,40.504,39.172,40.504,1941,0
2015-08-26,41.112,41.122,39.076,40.64,3471,0
2015-08-27,40.837,41.004,39.662,41.004,1632,0
2015-08-28,40.69,41.102,40.22,40.739,1123,0
2015-08-31,40.348,40.827,40.152,40.827,4800,0
2015-09-01,39.418,40.22,39.418,39.584,5514,0
2015-09-02,40.447,40.476,39.466,40.329,2961,0
2015-09-03,40.63,40.63,38.683,38.801,14602,0
2015-09-04,39.447,39.447,38.585,38.879,1123,0
2015-09-08,39.172,39.388,38.927,39.388,4289,0
2015-09-09,39.076,39.359,38.927,39.076,3370,0
2015-09-10,39.076,39.076,39.076,39.076,799,0
2015-09-11,39.172,39.534,39.172,39.408,4595,0
2015-09-14,39.271,39.418,39.172,39.172,1632,0
2015-09-15,39.172,39.418,39.172,39.418,2246,0
2015-09-16,39.896,40.024,39.662,39.722,3879,0
2015-09-17,39.672,39.847,39.418,39.837,8070,0
2015-09-18,39.418,40.339,39.418,40.329,9598,0
2015-09-21,40.543,40.543,40.024,40.024,1123,0
2015-09-22,39.771,40.64,39.771,40.289,2961,0
2015-09-23,40.447,40.447,40.259,40.259,1337,0
2015-09-24,40.249,40.249,39.966,40.201,8488,0
2015-09-25,40.152,40.611,39.906,39.906,5922,0
2015-09-28,39.809,40.592,39.809,39.809,1983,0
2015-09-29,39.662,40.064,39.662,39.906,2347,0
2015-09-30,39.926,39.926,39.906,39.916,2859,0
2015-10-01,40.486,40.64,40.103,40.103,2554,0
2015-10-02,39.877,40.377,39.877,40.377,3269,0
2015-10-05,40.348,40.64,40.249,40.64,3300,0
2015-10-06,40.592,40.63,40.152,40.22,3165,0
2015-10-07,40.64,40.64,40.427,40.611,1825,0
2015-10-08,40.23,40.64,40.142,40.299,3573,0
2015-10-09,40.387,40.64,40.387,40.592,714,0
2015-10-12,40.211,40.611,40.161,40.611,1718,0
2015-10-13,40.211,40.563,39.809,40.524,4595,0
2015-10-14,40.397,40.397,40.152,40.152,1941,0
2015-10-15,40.24,40.611,40.152,40.611,3677,0
2015-10-16,40.611,40.611,40.543,40.601,1736,0
2015-10-19,40.427,40.64,40.427,40.592,4954,0
2015-10-20,41.425,41.612,40.789,41.562,3165,0
2015-10-21,42.356,42.356,41.523,41.533,1531,0
2015-10-22,42.815,42.845,42.356,42.845,1224,0
2015-10-23,42.864,44.06,42.502,44.06,3677,0
2015-10-26,44.06,44.06,42.874,43.973,1838,0
2015-10-27,43.334,43.766,43.334,43.334,3370,0
2015-10-28,43.541,43.541,43.041,43.541,10416,0
2015-10-29,43.59,44.041,43.304,43.687,2953,0
2015-10-30,43.697,43.697,43.59,43.647,3259,0
2015-11-02,43.6,44.081,43.6,44.081,1945,0
2015-11-03,43.835,43.944,43.207,43.944,2749,0
2015-11-04,43.914,44.022,43.845,44.022,2580,0
2015-11-05,44.002,44.09,43.647,44.071,4278,0
2015-11-06,43.924,44.287,43.924,44.227,4480,0
2015-11-09,44.217,44.217,43.423,43.501,3612,0
2015-11-10,43.501,43.934,43.501,43.627,1427,0
2015-11-11,44.041,44.061,43.501,43.521,2547,0
2015-11-12,43.403,44.071,43.403,43.462,2341,0
2015-11-13,43.236,43.275,43.236,43.275,1120,0
2015-11-16,43.677,43.815,43.157,43.157,5906,0
2015-11-17,43.56,43.697,43.55,43.55,2547,0
2015-11-18,43.6,43.6,43.58,43.58,2648,0
2015-11-19,43.462,44.09,43.462,43.984,3055,0
2015-11-20,44.071,44.197,43.845,44.197,2038,0
2015-11-23,43.944,44.287,43.275,43.894,9776,0
2015-11-24,43.757,44.187,43.757,44.041,2038,0
2015-11-25,43.777,44.09,43.747,44.081,2038,0
2015-11-27,43.944,44.277,43.747,44.277,2444,0
2015-11-30,44.187,44.187,43.647,44.1,4582,0
2015-12-01,44.277,44.277,44.157,44.267,1407,0
2015-12-02,44.197,44.207,44.197,44.207,1361,0
2015-12-03,43.795,44.041,43.217,43.217,4184,0
2015-12-04,43.854,44.09,43.854,44.081,2038,0
2015-12-07,43.795,43.894,43.109,43.246,5193,0
2015-12-08,43.637,43.637,43.109,43.109,1265,0
2015-12-09,43.03,43.667,43.011,43.109,2953,0
2015-12-10,43.619,43.944,43.246,43.246,1427,0
2015-12-11,43.109,43.207,42.472,42.578,7943,0
2015-12-14,42.223,42.233,42.223,42.223,3726,0
2015-12-15,43.657,43.657,43.304,43.304,917,0
2015-12-16,42.617,43.667,42.617,43.667,2139,0
2015-12-17,43.825,43.944,42.862,42.862,8147,0
2015-12-18,42.598,43.109,42.519,42.745,14869,0
2015-12-21,42.489,43.481,42.489,43.481,1427,0
2015-12-22,43.672,43.687,43.672,43.687,768,0
2015-12-23,43.854,43.894,43.55,43.55,1427,0
2015-12-24,43.227,43.521,43.227,43.442,1015,0
2015-12-28,43.353,43.353,43.353,43.353,759,0
2015-12-29,43.363,43.363,43.363,43.363,642,0
2015-12-30,42.862,42.911,42.862,42.911,322,0
2015-12-31,43.423,43.521,42.676,42.676,1138,0
2016-01-04,42.127,42.472,42.127,42.223,7557,0
2016-01-05,43.167,43.167,43.167,43.167,149,0
2016-01-06,42.323,43.207,42.323,42.686,2205,0
2016-01-07,42.223,42.509,42.223,42.223,3921,0
2016-01-08,42.363,42.363,42.127,42.127,3977,0
2016-01-11,42.223,42.223,41.94,41.94,14298,0
2016-01-12,42.419,42.518,41.733,41.733,3028,0
2016-01-13,41.487,41.763,39.966,40.044,4451,0
2016-01-14,40.359,40.359,40.064,40.26,5125,0
2016-01-15,40.014,40.014,39.287,39.287,7663,0
2016-01-19,39.837,39.837,39.044,39.465,5600,0
2016-01-20,38.345,39.034,38.062,39.034,5709,0
2016-01-21,38.346,39.475,38.345,39.161,5406,0
2016-01-22,39.17,40.359,38.542,39.249,5979,0
2016-01-25,38.954,39.027,38.345,38.64,6342,0
2016-01-26,38.778,39.034,38.64,38.798,4292,0
2016-01-27,39.847,40.014,39.661,39.661,698,0
2016-01-28,39.642,40.874,39.642,39.701,1354,0
2016-01-29,39.534,39.888,39.396,39.888,3695,0
2016-02-01,40.37,40.37,39.642,39.651,4015,0
2016-02-02,39.306,39.781,38.864,39.406,2514,0
2016-02-03,39.691,39.691,39.228,39.228,1341,0
2016-02-04,39.1,39.268,38.805,39.268,1152,0
2016-02-05,38.805,39.286,38.706,38.706,4281,0
2016-02-08,39.179,39.179,38.815,38.815,2222,0
2016-02-09,38.805,38.805,38.509,38.509,659,0
2016-02-10,39.286,39.346,38.706,38.706,587,0
2016-02-11,38.332,38.4,37.682,38.4,3236,0
2016-02-12,38.323,39.198,38.263,39.002,2096,0
2016-02-16,39.386,39.396,38.716,39.366,2734,0
2016-02-17,39.396,39.464,37.903,39.464,3486,0
2016-02-18,39.494,39.494,38.942,38.942,1248,0
2016-02-19,39.218,39.218,38.361,39.002,2120,0
2016-02-22,38.834,39.042,38.667,39.042,1991,0
2016-02-23,38.568,39.198,38.559,38.559,930,0
2016-02-24,38.732,38.952,38.732,38.952,538,0
2016-02-25,38.952,39.583,38.952,39.583,793,0
2016-02-26,39.198,39.198,38.716,38.716,623,0
2016-02-29,38.854,38.854,38.854,38.854,941,0
2016-03-01,38.903,39.11,38.903,39.11,782,0
2016-03-02,38.559,39.356,38.559,38.854,887,0
2016-03-03,38.41,38.697,38.223,38.313,4449,0
2016-03-04,38.41,38.45,38.213,38.45,3164,0
2016-03-07,38.41,38.644,38.4,38.539,2262,0
2016-03-08,38.568,39.05,38.346,38.47,2294,0
2016-03-09,39.039,39.068,38.932,39.002,1357,0
2016-03-10,39.268,39.268,38.903,38.903,1557,0
2016-03-11,38.233,39.396,38.233,39.396,4162,0
2016-03-14,39.277,39.296,39.002,39.002,624,0
2016-03-15,38.765,38.805,38.706,38.805,1910,0
2016-03-16,38.41,38.559,38.213,38.509,6232,0
2016-03-17,38.42,38.775,38.185,38.775,7564,0
2016-03-18,38.874,38.874,38.213,38.341,11526,0
2016-03-21,38.263,38.44,38.165,38.175,3857,0
2016-03-22,38.41,38.44,38.017,38.027,3319,0
2016-03-23,38.027,38.027,38.017,38.027,2820,0
2016-03-24,38.017,38.529,38.017,38.263,4283,0
2016-03-28,38.41,38.509,38.136,38.136,10945,0
2016-03-29,38.41,38.41,38.263,38.263,2649,0
2016-03-30,38.41,38.41,38.371,38.371,1187,0
2016-03-31,38.273,38.46,38.273,38.323,3597,0
2016-04-01,38.41,38.41,38.213,38.323,778,0
2016-04-04,38.41,38.41,38.165,38.213,4538,0
2016-04-05,38.175,38.41,38.165,38.165,1711,0
2016-04-06,38.175,38.41,38.175,38.41,1607,0
2016-04-07,38.19,38.336,38.175,38.175,1228,0
2016-04-08,38.323,38.46,38.195,38.195,810,0
2016-04-11,38.41,38.41,38.371,38.371,566,0
2016-04-12,38.41,38.598,38.41,38.598,3366,0
2016-04-13,38.165,38.755,38.165,38.46,13698,0
2016-04-14,38.458,38.46,38.361,38.361,1157,0
2016-04-15,38.213,38.4,38.213,38.361,990,0
2016-04-18,38.313,38.509,38.313,38.41,8119,0
2016-04-19,38.41,38.903,38.41,38.903,15144,0
2016-04-20,38.903,38.913,38.864,38.913,1494,0
2016-04-21,39.346,40.695,39.346,40.292,1021,0
2016-04-22,40.361,42.341,40.342,42.251,1358,0
2016-04-25,42.251,42.645,42.251,42.351,1354,0
2016-04-26,41.986,42.479,41.986,42.479,4486,0
2016-04-27,42.617,42.634,42.547,42.547,853,0
2016-04-29,42.54,42.54,41.479,41.974,3915,0
2016-05-02,41.876,42.705,41.876,42.645,590,0
2016-05-03,42.764,42.764,42.764,42.764,142,0
2016-05-04,42.27,42.27,42.27,42.27,274,0
2016-05-05,42.191,42.764,42.181,42.705,9450,0
2016-05-06,42.518,42.518,42.518,42.518,958,0
2016-05-09,42.587,42.587,42.32,42.488,1098,0
2016-05-10,42.517,42.685,42.47,42.685,2872,0
2016-05-11,42.824,42.824,42.42,42.45,2829,0
2016-05-12,42.42,42.42,42.074,42.074,792,0
2016-05-13,41.876,41.876,41.51,41.6,1157,0
2016-05-16,42.695,42.695,41.382,41.945,6415,0
2016-05-17,41.721,42.21,41.52,41.737,2333,0
2016-05-18,41.53,42.28,41.263,42.28,2551,0
2016-05-19,42.094,42.094,41.194,41.372,1238,0
2016-05-20,41.54,41.876,41.54,41.876,733,0
2016-05-23,42.41,42.41,41.688,41.688,1667,0
2016-05-24,41.974,42.42,41.974,42.25,1490,0
2016-05-25,42.31,42.31,41.727,42.29,1245,0
2016-05-26,41.55,41.61,41.55,41.61,413,0
2016-05-27,41.678,41.954,41.678,41.954,772,0
2016-05-31,41.813,42.191,41.48,42.191,571,0
2016-06-01,41.964,41.964,41.964,41.964,543,0
2016-06-02,41.938,42.28,41.876,41.876,911,0
2016-06-03,41.593,41.925,41.593,41.925,1820,0
2016-06-06,42.05,42.41,42.05,42.41,844,0
2016-06-07,42.34,42.34,41.58,41.58,4669,0
2016-06-08,41.639,42.191,41.639,42.191,1628,0
2016-06-09,41.263,42.22,41.263,42.004,4073,0
2016-06-10,41.639,41.639,41.333,41.333,3957,0
2016-06-13,41.333,41.382,41.243,41.253,1831,0
2016-06-14,41.49,41.924,41.077,41.134,3225,0
2016-06-15,41.243,41.826,41.243,41.61,1809,0
2016-06-16,40.987,41.605,40.987,41.48,4076,0
2016-06-17,41.5,41.5,41.077,41.077,10549,0
2016-06-20,41.382,41.48,41.125,41.412,1885,0
2016-06-21,41.204,41.826,41.204,41.283,2843,0
2016-06-22,41.283,41.47,41.283,41.303,1667,0
2016-06-23,41.431,41.533,41.412,41.451,5014,0
2016-06-24,40.365,41.323,39.683,39.999,3363,0
2016-06-27,40.068,40.068,39.505,39.505,20306,0
2016-06-28,39.84,40.236,39.505,40.236,2092,0
2016-06-29,41.792,41.792,40.69,40.997,2053,0
2016-06-30,41.727,42.02,40.716,41.807,2233,0
2016-07-01,41.945,41.945,41.105,41.757,3053,0
2016-07-05,41.708,41.708,41.174,41.253,1981,0
2016-07-06,41.253,41.253,40.839,40.898,1212,0
2016-07-07,41.48,41.56,41.027,41.027,534,0
2016-07-08,41.141,42.054,41.141,41.836,2395,0
2016-07-11,41.678,42.36,41.678,42.36,2045,0
2016-07-12,42.645,42.745,42.074,42.745,4897,0
2016-07-13,42.715,43.446,42.343,43.121,4971,0
2016-07-14,42.952,43.456,42.715,43.416,2880,0
2016-07-15,43.436,43.456,42.963,43.426,2400,0
2016-07-18,43.061,43.456,42.784,43.278,5789,0
2016-07-19,43.278,43.436,43.111,43.386,1014,0
2016-07-20,43.21,43.456,43.21,43.426,7632,0
2016-07-21,43.446,43.446,43.259,43.259,1036,0
2016-07-22,43.436,43.456,43.091,43.346,1659,0
2016-07-25,43.214,43.426,43.071,43.268,1214,0
2016-07-26,43.228,43.456,43.228,43.456,1516,0
2016-07-27,43.456,43.456,43.326,43.446,4306,0
2016-07-28,43.565,43.565,43.565,43.565,158,0
2016-07-29,43.575,43.575,42.891,43.238,5446,0
2016-08-01,43.536,43.575,43.293,43.506,1041,0
2016-08-02,43.565,43.565,43.346,43.346,1133,0
2016-08-03,43.476,43.575,43.336,43.575,2709,0
2016-08-04,43.546,43.575,43.426,43.426,2521,0
2016-08-05,43.476,43.505,43.476,43.505,811,0
2016-08-08,43.574,43.575,43.574,43.575,305,0
2016-08-09,43.575,43.575,43.278,43.501,2630,0
2016-08-10,43.317,43.396,43.283,43.297,782,0
2016-08-11,43.436,43.575,43.436,43.575,320,0
2016-08-12,43.288,43.466,43.278,43.326,848,0
2016-08-15,43.08,43.526,43.08,43.516,923,0
2016-08-16,43.526,43.623,43.386,43.555,3742,0
2016-08-17,43.278,43.326,43.278,43.278,1103,0
2016-08-18,43.575,43.575,43.565,43.565,326,0
2016-08-19,43.486,43.723,43.486,43.703,3121,0
2016-08-22,43.643,43.723,43.643,43.673,540,0
2016-08-23,43.723,43.723,43.575,43.575,1199,0
2016-08-24,43.476,43.575,43.476,43.575,1698,0
2016-08-25,43.575,43.585,43.426,43.585,779,0
2016-08-26,43.585,43.723,43.575,43.575,723,0
2016-08-29,43.723,43.723,43.466,43.466,2447,0
2016-08-30,43.693,43.693,43.466,43.466,315,0
2016-08-31,43.386,43.456,43.356,43.456,2764,0
2016-09-01,43.396,43.813,43.23,43.376,2039,0
2016-09-02,43.546,43.922,43.492,43.813,3018,0
2016-09-06,43.813,43.922,43.618,43.882,1627,0
2016-09-07,44.06,44.06,43.843,43.843,4813,0
2016-09-08,43.982,44.109,43.972,44.109,1084,0
2016-09-09,43.932,44.308,43.922,43.952,5235,0
2016-09-12,44.288,44.308,44.168,44.168,3112,0
2016-09-13,44.224,44.228,44.128,44.128,2500,0
2016-09-14,44.802,44.802,44.416,44.506,1151,0
2016-09-15,44.775,44.832,44.273,44.782,1414,0
2016-09-16,44.882,45.011,44.802,44.802,8236,0
2016-09-19,44.782,44.921,44.526,44.897,1095,0
2016-09-20,44.812,44.912,44.812,44.902,630,0
2016-09-21,45.021,45.111,44.922,44.942,1440,0
2016-09-22,45.129,45.129,44.762,44.932,6578,0
2016-09-23,45.041,45.111,44.862,44.892,1465,0
2016-09-26,45.061,45.111,44.733,44.922,1363,0
2016-09-27,45.031,45.051,44.762,45.041,726,0
2016-09-28,44.724,45.173,44.664,45.001,1691,0
2016-09-29,44.942,44.942,44.812,44.812,1045,0
2016-09-30,45.031,45.081,44.872,44.882,2744,0
2016-10-03,45.061,45.158,44.812,44.892,1930,0
2016-10-04,44.762,44.762,44.664,44.664,832,0
2016-10-05,44.792,44.912,44.774,44.912,4330,0
2016-10-06,44.937,45.111,44.912,44.981,1061,0
2016-10-07,44.912,44.912,44.822,44.822,546,0
2016-10-10,45.051,45.278,44.822,44.912,1944,0
2016-10-11,44.99,45.06,44.664,44.664,1621,0
2016-10-12,45.111,45.111,44.912,44.912,1328,0
2016-10-13,44.762,44.812,44.674,44.674,2383,0
2016-10-14,44.812,44.872,44.802,44.872,1043,0
2016-10-17,44.664,45.505,44.616,44.664,9110,0
2016-10-18,44.566,44.664,44.566,44.566,2168,0
2016-10-19,44.616,44.616,44.566,44.616,1761,0
2016-10-20,44.421,44.714,44.119,44.616,3187,0
2016-10-21,44.416,45.061,44.416,45.061,1228,0
2016-10-24,45.408,45.902,45.118,45.555,2456,0
2016-10-25,45.753,45.753,45.358,45.358,946,0
2016-10-26,45.408,45.408,45.208,45.308,1679,0
2016-10-27,45.208,45.358,45.158,45.308,2659,0
2016-10-28,45.228,45.278,44.98,45.278,1168,0
2016-10-31,45.178,45.228,45.03,45.03,3757,0
2016-11-01,44.98,45.328,44.98,45.129,1480,0
2016-11-02,45.378,45.576,45.278,45.278,1523,0
2016-11-03,45.278,45.576,45.03,45.278,1340,0
2016-11-04,46.068,46.068,45.08,45.526,2457,0
2016-11-07,45.477,45.724,45.477,45.724,2172,0
2016-11-08,45.526,45.774,45.526,45.774,1277,0
2016-11-09,45.675,46.073,45.675,46.073,4876,0
2016-11-10,46.221,48.158,46.221,47.859,7398,0
2016-11-11,48.109,49.647,48.109,49.548,12887,0
2016-11-14,49.448,50.59,48.478,50.491,6068,0
2016-11-15,50.491,53.42,50.491,53.024,7080,0
2016-11-16,52.567,52.577,52.278,52.428,7268,0
2016-11-17,52.577,52.577,52.346,52.577,4587,0
2016-11-18,52.577,52.577,52.328,52.577,6580,0
2016-11-21,52.428,52.527,52.128,52.527,2146,0
2016-11-22,52.378,52.527,52.228,52.527,4696,0
2016-11-23,52.278,52.577,52.272,52.577,6211,0
2016-11-25,52.577,52.626,52.527,52.626,2104,0
2016-11-28,52.577,52.577,52.478,52.478,1936,0
2016-11-29,52.824,53.47,52.824,53.172,2675,0
2016-11-30,53.172,54.513,53.172,53.966,4720,0
2016-12-01,53.966,55.604,53.768,55.406,6073,0
2016-12-02,55.406,56.051,55.306,56.001,4850,0
2016-12-05,57.193,57.442,55.804,56.995,6039,0
2016-12-06,58.235,58.235,57.739,57.988,7695,0
2016-12-07,57.789,58.335,57.714,57.988,8657,0
2016-12-08,58.235,60.122,58.087,59.675,7346,0
2016-12-09,59.924,61.214,59.924,60.619,5898,0
2016-12-12,60.619,61.066,60.619,60.668,3204,0
2016-12-13,60.768,61.5,60.768,61.115,7794,0
2016-12-14,61.264,61.364,61.115,61.165,1892,0
2016-12-15,61.264,61.364,61.115,61.115,4289,0
2016-12-16,61.414,61.414,61.066,61.364,11790,0
2016-12-19,61.364,61.364,60.619,61.314,3655,0
2016-12-20,61.066,61.414,60.718,61.364,6224,0
2016-12-21,61.214,61.364,60.834,61.165,3446,0
2016-12-22,60.668,61.364,60.619,61.066,28321,0
2016-12-23,61.016,62.158,61.016,62.158,4355,0
2016-12-27,61.613,62.059,61.339,61.364,4784,0
2016-12-28,60.918,61.364,60.222,60.57,10829,0
2016-12-29,60.222,60.57,60.122,60.47,9002,0
2016-12-30,60.47,60.47,59.428,59.576,7730,0
2017-01-03,59.576,59.576,58.74,58.881,5860,0
2017-01-04,58.733,61.115,58.733,61.115,5396,0
2017-01-05,60.673,61.016,59.428,59.924,8889,0
2017-01-06,60.122,60.271,59.924,59.924,3697,0
2017-01-09,59.576,60.172,59.576,59.775,4980,0
2017-01-10,60.172,60.47,59.874,59.924,4692,0
2017-01-11,59.825,60.718,59.825,59.874,2271,0
2017-01-12,59.323,59.576,58.881,59.328,3533,0
2017-01-13,59.527,60.42,59.527,59.825,3362,0
2017-01-17,59.974,59.974,58.136,58.136,2327,0
2017-01-18,59.576,59.874,59.378,59.478,2798,0
2017-01-19,59.725,59.825,59.576,59.576,1781,0
2017-01-20,59.625,59.825,59.378,59.378,3548,0
2017-01-23,59.229,60.222,59.079,59.775,2152,0
2017-01-24,59.825,60.271,59.576,60.271,7302,0
2017-01-25,61.513,61.513,61.214,61.214,901,0
2017-01-26,59.328,61.563,58.782,60.271,3493,0
2017-01-27,60.074,60.187,59.665,59.825,3010,0
2017-01-30,59.595,60.193,59.595,59.745,2774,0
2017-01-31,59.695,60.491,59.695,59.994,5449,0
2017-02-01,60.143,60.342,58.999,59.048,27007,0
2017-02-02,59.048,60.392,59.048,59.944,1143,0
2017-02-03,60.441,60.934,59.944,60.491,5017,0
2017-02-06,60.491,60.939,60.168,60.69,6509,0
2017-02-07,60.89,61.586,60.842,61.287,4599,0
2017-02-08,61.287,61.287,61.138,61.287,2586,0
2017-02-09,61.138,61.636,58.701,61.636,6669,0
2017-02-10,62.484,62.484,61.519,61.834,5029,0
2017-02-13,61.685,62.233,61.685,61.784,2932,0
2017-02-14,61.744,62.083,61.744,61.834,1262,0
2017-02-15,62.233,62.332,62.133,62.183,2548,0
2017-02-16,62.381,62.381,61.934,61.934,647,0
2017-02-17,62.332,62.381,61.834,62.282,3910,0
2017-02-21,62.381,62.381,62.133,62.133,835,0
2017-02-22,62.133,62.332,62.133,62.208,1802,0
2017-02-23,62.133,62.929,61.798,62.63,3924,0
2017-02-24,62.974,63.576,62.974,63.426,2453,0
2017-02-27,63.078,64.068,63.078,63.426,3361,0
2017-02-28,63.676,64.023,62.929,62.979,2602,0
2017-03-01,63.576,64.54,63.576,64.322,3188,0
2017-03-02,64.123,64.173,63.526,63.526,1193,0
2017-03-03,64.173,64.173,64.173,64.173,376,0
2017-03-06,63.376,63.676,63.376,63.676,557,0
2017-03-07,63.824,63.824,63.824,63.824,221,0
2017-03-08,63.923,63.923,62.083,62.083,2334,0
2017-03-09,63.923,63.923,62.68,62.68,920,0
2017-03-10,63.128,63.128,61.187,61.884,2889,0
2017-03-13,63.831,63.831,61.685,61.685,1221,0
2017-03-14,61.487,61.934,61.487,61.934,1255,0
2017-03-15,62.879,62.879,62.63,62.63,1471,0
2017-03-16,61.934,62.083,61.934,61.934,2813,0
2017-03-17,61.734,62.73,58.999,62.381,7761,0
2017-03-20,62.68,62.68,61.043,61.586,6669,0
2017-03-21,61.934,61.934,59.098,59.098,4462,0
2017-03-22,59.098,59.894,59.098,59.894,1073,0
2017-03-23,59.745,60.078,59.745,60.044,1497,0
2017-03-24,59.447,59.447,58.8,59.397,4002,0
2017-03-27,59.844,60.392,59.844,60.193,1256,0
2017-03-28,60.416,60.416,59.745,60.342,1090,0
2017-03-29,60.491,60.491,59.844,59.844,855,0
2017-03-30,61.038,61.038,60.491,60.491,1951,0
2017-03-31,61.038,61.088,60.094,60.516,3450,0
2017-04-03,60.044,61.038,59.695,59.745,5729,0
2017-04-04,59.347,60.652,59.347,60.392,4378,0
2017-04-05,60.094,60.197,59.695,59.695,2160,0
2017-04-06,61.187,61.187,60.591,60.591,1553,0
2017-04-07,60.342,61.586,60.342,61.038,5301,0
2017-04-10,61.884,62.034,61.834,61.834,665,0
2017-04-11,62.025,62.245,61.437,61.984,893,0
2017-04-12,61.437,64.372,61.28,62.879,15933,0
2017-04-13,63.029,63.177,62.929,62.979,3598,0
2017-04-17,62.879,64.372,62.879,63.725,10468,0
2017-04-18,63.326,64.023,63.128,63.376,3288,0
2017-04-19,62.68,63.426,62.68,63.277,2385,0
2017-04-20,63.873,63.873,63.177,63.576,2445,0
2017-04-21,63.725,63.725,62.481,62.68,4014,0
2017-04-24,63.326,63.873,63.326,63.873,2791,0
2017-04-25,63.923,64.023,63.676,63.923,6150,0
2017-04-26,64.158,64.372,64.123,64.123,5807,0
2017-04-27,64.093,64.193,63.445,63.445,4671,0
2017-04-28,63.445,64.243,62.548,62.847,6502,0
2017-05-01,62.697,62.997,62.448,62.947,2374,0
2017-05-02,63.744,63.744,62.697,62.697,2996,0
2017-05-03,62.598,62.997,62.448,62.947,3566,0
2017-05-04,62.897,63.695,62.897,63.395,2178,0
2017-05-05,63.695,63.695,63.245,63.245,1155,0
2017-05-08,62.847,63.576,62.847,63.395,1939,0
2017-05-09,63.395,63.395,62.797,63.046,3059,0
2017-05-10,62.747,62.747,61.95,61.95,2795,0
2017-05-11,61.95,62.299,61.052,61.102,10430,0
2017-05-12,60.904,62.249,60.904,61.7,10544,0
2017-05-15,62.498,62.797,62.498,62.797,1441,0
2017-05-16,62.747,63.195,60.654,61.052,12545,0
2017-05-17,61.551,61.551,58.511,58.81,3853,0
2017-05-18,58.959,60.704,58.81,59.059,10739,0
2017-05-19,59.059,59.607,58.859,59.358,3925,0
2017-05-22,59.557,60.404,58.311,60.006,14262,0
2017-05-23,59.956,60.454,59.159,60.454,6267,0
2017-05-24,60.704,61.65,60.255,61.102,4687,0
2017-05-25,60.904,61.501,53.179,60.854,3397,0
2017-05-26,61.302,61.302,59.757,59.757,4350,0
2017-05-30,59.757,59.856,58.386,59.508,7487,0
2017-05-31,60.056,60.255,59.209,59.557,4359,0
2017-06-01,59.557,60.654,59.557,60.305,2894,0
2017-06-02,59.856,61.202,59.557,60.704,12137,0
2017-06-05,60.804,61.402,59.856,59.856,7087,0
2017-06-06,59.209,61.002,59.209,61.002,9633,0
2017-06-07,61.002,61.052,59.757,60.056,10944,0
2017-06-08,59.956,61.95,59.657,61.95,9441,0
2017-06-09,61.7,65.588,61.65,65.09,10880,0
2017-06-12,65.339,66.236,65.09,65.638,5964,0
2017-06-13,66.036,66.286,64.791,65.738,12986,0
2017-06-14,65.788,66.436,65.14,65.14,7082,0
2017-06-15,65.04,65.04,64.143,64.342,7171,0
2017-06-16,63.495,65.14,63.395,64.392,17676,0
2017-06-19,64.491,65.788,64.392,64.94,10947,0
2017-06-20,64.741,65.588,64.591,65.189,4537,0
2017-06-21,65.438,65.438,63.345,63.695,12546,0
2017-06-22,63.445,64.342,63.295,63.843,8338,0
2017-06-23,63.495,65.738,63.495,64.791,44512,0
2017-06-26,64.691,64.691,63.345,63.645,5914,0
2017-06-27,63.395,64.292,63.096,63.195,9326,0
2017-06-28,63.793,63.793,63.545,63.744,6320,0
2017-06-29,64.243,64.243,62.647,62.647,13267,0
2017-06-30,63.545,63.793,62.498,63.395,8470,0
2017-07-03,64.741,64.741,62.598,63.545,13714,0
2017-07-05,63.545,63.545,62.498,62.498,3781,0
2017-07-06,62.847,62.847,61.75,62.797,3264,0
2017-07-07,62.997,63.445,62.398,63.445,12609,0
2017-07-10,63.893,64.442,63.245,63.245,9961,0
2017-07-11,63.345,65.438,62.897,65.339,24420,0
2017-07-12,65.788,66.036,65.189,65.936,14200,0
2017-07-13,66.584,67.382,65.788,66.784,13785,0
2017-07-14,67.831,67.831,66.584,66.734,5022,0
2017-07-17,66.336,67.033,66.336,66.784,9932,0
2017-07-18,66.535,66.584,66.036,66.136,4391,0
2017-07-19,66.436,66.884,66.315,66.535,6163,0
2017-07-20,66.485,66.584,66.036,66.386,4911,0
2017-07-21,66.684,67.183,65.887,66.086,5257,0
2017-07-24,65.986,66.784,65.986,66.584,3766,0
2017-07-25,66.784,67.033,66.386,66.784,18010,0
2017-07-26,66.834,67.033,66.386,66.784,2757,0
2017-07-27,67.083,67.083,66.036,66.186,4887,0
2017-07-28,66.755,67.105,66.156,67.005,4128,0
2017-07-31,66.9,66.905,66.665,66.905,3718,0
2017-08-01,66.905,67.205,66.506,66.655,2690,0
2017-08-02,66.855,68.592,66.406,67.255,4890,0
2017-08-03,66.786,67.005,66.206,66.206,4309,0
2017-08-04,66.955,67.005,66.556,66.755,1490,0
2017-08-07,66.556,66.708,66.556,66.705,2229,0
2017-08-08,67.205,67.205,66.655,66.905,2671,0
2017-08-09,66.506,67.005,66.206,66.256,9184,0
2017-08-10,66.056,66.506,66.056,66.056,6558,0
2017-08-11,65.956,66.006,63.315,63.41,12139,0
2017-08-14,64.209,65.407,63.71,64.608,14574,0
2017-08-15,64.558,65.607,63.66,64.608,27697,0
2017-08-16,65.158,65.852,65.108,65.407,5221,0
2017-08-17,65.307,66.206,64.658,65.407,15087,0
2017-08-18,64.458,65.657,64.359,64.908,25130,0
2017-08-21,64.908,67.255,64.858,66.705,20089,0
2017-08-22,66.705,67.255,65.857,66.406,20642,0
2017-08-23,66.506,67.354,66.456,66.955,13218,0
2017-08-24,67.255,67.255,66.905,67.255,9976,0
2017-08-25,67.255,67.255,66.705,67.055,10012,0
2017-08-28,67.055,67.055,66.605,66.605,2321,0
2017-08-29,66.456,67.005,66.456,67.005,2386,0
2017-08-30,66.805,67.055,66.78,66.805,2714,0
2017-08-31,66.855,66.955,66.705,66.705,5236,0
2017-09-01,66.955,67.055,66.506,66.805,2468,0
2017-09-05,66.506,66.855,66.406,66.605,5094,0
2017-09-06,66.556,66.556,66.156,66.306,4830,0
2017-09-07,66.056,66.605,65.108,66.605,18778,0
2017-09-08,66.056,66.705,65.557,65.956,10448,0
2017-09-11,66.556,66.605,66.406,66.605,2712,0
2017-09-12,66.605,66.705,66.556,66.655,7993,0
2017-09-13,66.655,66.705,66.456,66.655,12152,0
2017-09-14,66.406,67.055,66.406,66.905,9555,0
2017-09-15,67.055,67.055,66.88,67.055,13141,0
2017-09-18,66.905,70.4,66.905,69.102,28047,0
2017-09-19,69.302,69.851,69.102,69.851,4167,0
2017-09-20,69.501,69.801,69.202,69.701,15425,0
2017-09-21,69.751,71.099,69.401,70.75,9619,0
2017-09-22,70.999,75.992,70.999,75.792,28343,0
2017-09-25,75.643,75.643,74.744,75.043,12871,0
2017-09-26,74.899,77.69,74.899,76.242,12070,0
2017-09-27,76.192,78.638,75.892,78.389,32972,0
2017-09-28,78.389,80.985,77.19,79.737,33545,0
2017-09-29,79.937,80.336,78.988,79.986,11405,0
2017-10-02,79.787,82.633,79.587,81.534,27812,0
2017-10-03,81.085,81.884,80.486,81.384,26595,0
2017-10-04,81.534,82.233,81.135,81.934,5919,0
2017-10-05,81.684,82.233,81.684,82.133,4531,0
2017-10-06,82.133,83.332,81.984,83.232,6099,0
2017-10-09,82.982,84.78,82.982,84.081,3769,0
2017-10-10,84.88,86.727,84.43,86.677,13443,0
2017-10-11,85.928,89.173,85.878,87.576,22348,0
2017-10-12,86.944,87.226,85.279,85.279,15411,0
2017-10-13,84.884,86.527,83.232,85.479,21275,0
2017-10-16,85.329,85.928,85.169,85.479,14669,0
2017-10-17,85.229,85.229,84.53,84.53,7003,0
2017-10-18,84.38,85.329,84.28,84.88,6880,0
2017-10-19,84.73,84.88,83.981,84.131,9473,0
2017-10-20,84.929,85.529,84.73,85.029,13325,0
2017-10-23,84.68,85.678,84.68,85.279,9642,0
2017-10-24,85.479,85.479,84.83,84.83,9578,0
2017-10-25,84.63,85.029,83.931,85.029,6936,0
2017-10-26,85.179,85.179,84.979,85.179,3674,0
2017-10-27,85.878,86.777,85.878,86.627,12718,0
2017-10-30,86.178,86.877,84.38,84.53,9497,0
2017-10-31,85.35,85.95,84.55,84.95,17670,0
2017-11-01,84.8,85.2,83.55,84.05,5505,0
2017-11-02,84.25,85.85,83.8,85.75,3223,0
2017-11-03,85.25,85.5,84.8,85.1,7786,0
2017-11-06,85.5,85.6,85.25,85.55,4259,0
2017-11-07,85.7,85.7,84.15,84.6,5746,0
2017-11-08,84.3,84.3,83,83.25,4577,0
2017-11-09,82.75,84.3,82.5,84.3,7243,0
2017-11-10,84.3721,84.4,83.75,83.95,2902,0
