Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.702,24.702,24.645,24.645,653,0
2005-02-28,24.881,25.564,24.645,25.119,2632,0
2005-03-02,25.156,25.592,25.156,25.592,1056,0
2005-03-03,25.289,25.384,25.28,25.384,3493,0
2005-03-04,25.384,25.384,25.384,25.384,1223,0
2005-03-07,25.592,25.783,25.592,25.783,740,0
2005-03-08,27.953,27.953,25.592,25.592,818,0
2005-03-10,25.64,25.735,25.119,25.611,1371,0
2005-03-11,25.592,25.592,25.592,25.592,632,0
2005-03-15,25.838,25.838,25.838,25.838,105,0
2005-03-18,25.887,25.887,24.939,25.214,3197,0
2005-03-21,25.384,25.384,23.697,23.697,686,0
2005-03-22,23.725,23.735,23.611,23.697,4805,0
2005-03-23,22.872,22.872,22.845,22.845,951,0
2005-03-24,22.749,22.749,22.559,22.703,5046,0
2005-03-28,23.224,23.224,22.513,22.513,1055,0
2005-03-29,25.83,25.924,25.83,25.924,410,0
2005-03-30,22.749,22.749,22.749,22.749,316,0
2005-03-31,24.645,24.645,24.645,24.645,1065,0
2005-04-06,25.924,25.924,19.924,24.731,1360,0
2005-04-07,25.308,25.308,25.308,25.308,105,0
2005-04-08,25.867,25.867,22.635,24.89,1478,0
2005-04-11,25.915,25.915,24.89,25.356,2742,0
2005-04-12,25.83,25.83,24.89,24.89,316,0
2005-04-13,25.83,25.83,25.83,25.83,105,0
2005-04-15,24.89,24.89,24.89,24.89,905,0
2005-04-19,24.89,24.89,24.89,24.89,316,0
2005-04-20,25.394,25.394,24.503,24.503,11077,0
2005-04-21,24.171,24.408,24.171,24.408,18041,0
2005-04-25,25.583,25.583,24.304,24.304,1478,0
2005-04-28,23.725,24.693,23.706,24.693,1056,0
2005-05-05,24.218,24.218,23.687,23.687,1457,0
2005-05-06,24.399,24.845,24.399,24.399,509,0
2005-05-09,22.332,24.645,22.275,23.706,2445,0
2005-05-11,22.294,24.171,22.275,23.583,4681,0
2005-05-12,23.706,23.706,23.224,23.242,2452,0
2005-05-13,26.123,26.123,23.745,23.745,1055,0
2005-05-20,23.972,23.972,23.972,23.972,105,0
2005-05-23,23.697,23.697,22.985,23.46,1581,0
2005-05-25,23.697,23.697,23.346,23.346,423,0
2005-05-26,23.915,23.915,23.915,23.915,105,0
2005-05-31,23.697,23.697,22.749,22.749,1171,0
2005-06-01,24.418,24.418,22.275,24.304,2180,0
2005-06-02,24.645,24.645,19.451,23.128,12980,0
2005-06-03,24.028,24.028,23.071,23.441,951,0
2005-06-06,23.46,23.46,23.014,23.014,951,0
2005-06-07,22.493,23.858,22.474,23.858,316,0
2005-06-14,23.697,23.933,23.697,23.933,1688,0
2005-06-15,22.228,23.697,22.228,23.697,295,0
2005-06-16,24.218,24.218,24.218,24.218,1055,0
2005-06-20,23.933,23.933,23.933,23.933,2111,0
2005-06-24,24.001,24.001,24.001,24.001,105,0
2005-06-29,23.005,23.005,23.005,23.005,5381,0
2005-06-30,22.73,23.346,22.73,23.346,1045,0
2005-07-01,22.522,23.697,22.522,23.593,5268,0
2005-07-05,23.555,23.555,22.778,22.778,2005,0
2005-07-06,22.513,22.749,22.351,22.749,843,0
2005-07-07,22.749,22.749,22.749,22.749,125,0
2005-07-08,22.513,22.513,22.18,22.275,632,0
2005-07-11,22.513,22.949,22.513,22.949,24680,0
2005-07-12,23.507,23.507,23.507,23.507,211,0
2005-07-13,23.507,24.663,23.308,24.645,14487,0
2005-07-14,24.654,24.654,23.897,23.915,1098,0
2005-07-15,23.697,23.697,23.687,23.697,858,0
2005-07-18,23.697,24.019,23.224,23.224,2638,0
2005-07-20,23.697,23.716,23.697,23.697,3504,0
2005-07-21,23.933,23.933,23.933,23.933,632,0
2005-07-22,24.579,24.645,24.522,24.645,2784,0
2005-07-25,24.645,24.645,24.645,24.645,813,0
2005-07-26,24.645,24.645,24.645,24.645,487,0
2005-07-27,22.985,24.408,22.985,24.408,879,0
2005-08-01,24.408,24.408,24.408,24.408,211,0
2005-08-02,23.981,24.359,23.848,23.848,423,0
2005-08-03,24.19,24.19,24.19,24.19,256,0
2005-08-10,24.076,24.076,24.076,24.076,809,0
2005-08-22,23.697,23.697,23.697,23.697,1201,0
2005-08-24,22.513,22.513,22.513,22.513,105,0
2005-08-26,23.697,23.697,23.697,23.697,398,0
2005-09-01,23.678,24.645,23.678,24.645,5297,0
2005-09-02,23.706,23.706,23.641,23.641,475,0
2005-09-06,24.359,24.645,24.359,24.635,2111,0
2005-09-07,24.351,24.369,24.351,24.369,1117,0
2005-09-08,24.314,24.314,24.304,24.304,2162,0
2005-09-12,21.801,23.224,21.801,22.806,8419,0
2005-09-13,23.034,23.034,23.034,23.034,211,0
2005-09-14,22.332,22.351,22.18,22.18,3083,0
2005-09-15,22.171,22.399,21.506,22.399,2215,0
2005-09-16,21.915,21.915,21.915,21.915,632,0
2005-09-20,21.943,22.74,21.422,22.418,4251,0
2005-09-21,21.897,21.897,21.897,21.897,528,0
2005-09-22,21.897,21.897,21.565,21.565,676,0
2005-09-27,21.801,21.801,21.565,21.565,253,0
2005-09-29,21.612,21.924,21.565,21.924,423,0
2005-09-30,21.801,23.224,21.801,23.224,1140,0
2005-10-03,23.175,23.175,21.565,21.801,10447,0
2005-10-05,21.565,21.565,21.565,21.565,105,0
2005-10-06,21.565,21.575,21.565,21.565,423,0
2005-10-10,21.327,21.801,21.327,21.801,3283,0
2005-10-11,21.801,22.749,21.801,21.801,2183,0
2005-10-19,21.565,21.565,21.565,21.565,632,0
2005-10-20,21.565,21.575,21.565,21.565,1055,0
2005-10-24,22.749,22.749,22.464,22.464,1898,0
2005-10-25,22.73,22.73,22.73,22.73,1901,0
2005-10-26,22.304,22.304,22.304,22.304,105,0
2005-10-28,22.73,23.565,22.73,23.565,290,0
2005-11-03,23.46,23.46,22.749,22.976,2427,0
2005-11-04,22.749,22.749,22.749,22.749,211,0
2005-11-07,22.749,22.749,22.749,22.749,1214,0
2005-11-08,22.749,22.749,22.749,22.749,105,0
2005-11-15,21.706,21.706,21.516,21.516,1541,0
2005-11-16,21.516,22.673,21.516,22.673,1330,0
2005-11-17,22.959,22.959,22.959,22.959,1244,0
2005-11-18,23.128,23.128,23.128,23.128,980,0
2005-11-21,21.868,21.868,21.868,21.868,105,0
2005-11-25,21.897,21.897,21.897,21.897,211,0
2005-11-29,21.575,22.454,21.575,22.454,1446,0
2005-12-01,21.848,22.749,21.848,22.749,15811,0
2005-12-05,22.749,22.749,22.749,22.749,2141,0
2005-12-06,23.602,23.697,23.593,23.593,1160,0
2005-12-14,25.527,26.152,25.487,26.152,2723,0
2005-12-15,26.228,26.332,25.592,25.592,447,0
2006-01-03,25.592,25.602,25.185,25.185,1898,0
2006-01-09,24.976,24.976,24.9,24.959,843,0
2006-01-11,25.592,25.64,25.592,25.64,4326,0
2006-01-12,25.592,25.592,25.592,25.592,105,0
2006-01-13,25.497,25.497,25.497,25.497,2039,0
2006-01-17,25.497,25.497,25.497,25.497,3059,0
2006-01-19,25.546,25.592,25.546,25.592,739,0
2006-01-20,26.057,27.497,26.057,27.487,6646,0
2006-01-24,27.487,27.487,27.487,27.487,637,0
2006-01-25,27.487,27.487,27.487,27.487,2422,0
2006-01-26,27.536,27.631,27.536,27.631,2118,0
2006-01-27,27.546,27.688,27.546,27.688,1031,0
2006-01-30,27.487,27.487,27.487,27.487,211,0
2006-01-31,27.487,27.487,27.487,27.487,951,0
2006-02-01,27.487,27.487,27.487,27.487,1898,0
2006-02-02,27.631,27.631,27.631,27.631,990,0
2006-02-03,27.593,27.593,27.593,27.593,529,0
2006-02-06,27.64,27.64,27.64,27.64,316,0
2006-02-07,27.745,27.745,27.745,27.745,119,0
2006-02-08,27.963,27.963,27.963,27.963,211,0
2006-02-14,27.963,27.963,27.963,27.963,467,0
2006-02-15,28.427,28.427,28.427,28.427,316,0
2006-02-16,28.436,28.911,28.427,28.911,1055,0
2006-02-21,28.36,30.806,28.36,30.806,6754,0
2006-02-22,30.275,30.806,30.275,30.806,2851,0
2006-02-23,30.806,30.806,30.806,30.806,2501,0
2006-02-24,28.92,30.332,28.891,30.095,2922,0
2006-03-07,30.332,30.332,30.332,30.332,3528,0
2006-03-08,29.858,30.332,29.858,30.332,3797,0
2006-03-09,29.592,31.688,27.801,31.688,5803,0
2006-03-21,30.806,30.806,30.332,30.332,211,0
2006-03-24,30.332,30.332,30.332,30.332,105,0
2006-03-29,29.384,29.384,28.768,28.768,1499,0
2006-04-03,28.911,28.92,28.911,28.92,1250,0
2006-04-04,28.067,28.911,28.067,28.219,316,0
2006-04-06,28.294,28.436,28.294,28.436,6751,0
2006-04-10,28.911,28.911,28.911,28.911,632,0
2006-04-18,29.005,29.005,29.005,29.005,952,0
2006-04-19,29.005,30.332,29.005,29.905,4538,0
2006-04-20,30.247,30.247,30.247,30.247,189,0
2006-04-21,28.701,29.659,28.701,29.461,2215,0
2006-04-24,29.015,29.849,28.54,29.849,5677,0
2006-04-25,28.086,29.261,28.086,29.261,739,0
2006-04-26,28.569,28.569,28.569,28.569,211,0
2006-05-01,28.721,29.953,28.721,29.185,3255,0
2006-05-02,29.963,29.963,29.963,29.963,105,0
2006-05-04,30.285,30.285,30.285,30.285,105,0
2006-05-08,30.332,30.332,30.332,30.332,2533,0
2006-05-11,29.441,29.441,29.441,29.441,105,0
2006-05-16,29.384,29.384,29.384,29.384,632,0
2006-05-19,29.384,29.384,29.384,29.384,211,0
2006-05-23,29.384,29.384,29.384,29.384,2638,0
2006-05-25,29.622,30.322,29.622,30.322,1483,0
2006-05-26,29.622,30.332,29.622,30.332,423,0
2006-05-30,28.759,29.716,28.759,29.716,1194,0
2006-06-02,30.806,30.806,30.806,30.806,314,0
2006-06-06,30.806,30.806,30.806,30.806,145,0
2006-06-07,31.565,31.706,31.565,31.706,1173,0
2006-06-08,31.488,31.488,30.712,31.034,3270,0
2006-06-09,30.806,31.488,30.806,31.27,1158,0
2006-06-12,31.279,31.279,31.279,31.279,211,0
2006-06-13,30.806,30.806,30.806,30.806,211,0
2006-06-15,30.332,30.332,30.332,30.332,316,0
2006-06-19,30.427,30.427,30.427,30.427,2188,0
2006-06-21,29.394,29.394,29.384,29.384,211,0
2006-06-23,30.54,30.54,30.54,30.54,105,0
2006-06-27,30.285,30.531,30.285,30.531,216,0
2006-06-30,30.531,30.531,30.531,30.531,3050,0
2006-07-07,30.531,30.768,30.531,30.768,508,0
2006-07-11,30.332,30.332,30.332,30.332,316,0
2006-07-13,29.365,30.218,29.365,29.574,843,0
2006-07-14,29.166,29.555,29.166,29.375,528,0
2006-07-19,28.494,28.494,28.494,28.494,171,0
2006-07-28,29.394,29.394,29.384,29.384,316,0
2006-07-31,28.911,30.047,28.911,30.047,2896,0
2006-08-02,30.095,30.095,29.384,29.384,5697,0
2006-08-03,28.911,28.911,28.911,28.911,346,0
2006-08-04,28.436,30.19,28.436,30.086,1945,0
2006-08-16,28.436,31.668,28.436,31.668,2215,0
2006-08-17,30.105,30.105,30.029,30.086,1160,0
2006-08-18,29.792,29.792,29.792,29.792,105,0
2006-08-22,28.494,29.309,28.445,28.445,3372,0
2006-08-23,28.494,30.038,28.494,29.214,7700,0
2006-08-24,28.598,29.375,28.54,29.375,4545,0
2006-08-29,28.588,29.157,28.588,29.157,423,0
2006-08-30,29.678,29.678,29.678,29.678,632,0
2006-08-31,28.654,29.801,28.654,29.205,2426,0
2006-09-01,29.005,29.005,29.005,29.005,105,0
2006-09-05,29.678,29.678,29.347,29.678,2849,0
2006-09-06,29.27,29.27,29.27,29.27,105,0
2006-09-07,30.332,30.332,30.332,30.332,105,0
2006-09-08,30.295,30.295,28.92,29.432,632,0
2006-09-11,29.403,29.555,29.195,29.48,423,0
2006-09-14,29.451,29.451,29.451,29.451,105,0
2006-09-15,29.232,29.232,29.232,29.232,105,0
2006-09-26,28.484,28.484,28.484,28.484,211,0
2006-09-27,28.835,30.332,28.835,29.461,2968,0
2006-09-28,28.721,29.166,28.721,29.1,1688,0
2006-09-29,28.692,29.071,28.692,29.071,316,0
2006-10-03,30.332,30.332,30.332,30.332,316,0
2006-10-04,30.009,30.806,30.009,30.332,2313,0
2006-10-05,30.332,30.389,29.574,30.36,3495,0
2006-10-06,30.72,30.72,30.72,30.72,105,0
2006-10-10,30.095,30.095,29.526,29.526,1583,0
2006-10-11,29.516,29.811,29.516,29.811,423,0
2006-10-13,29.792,29.792,29.792,29.792,105,0
2006-10-16,29.242,29.242,29.242,29.242,105,0
2006-10-17,28.626,28.626,28.105,28.105,9145,0
2006-10-18,28.436,28.891,27.487,27.963,12768,0
2006-10-19,27.726,28.342,27.631,27.631,951,0
2006-10-20,28.057,28.74,28.057,28.674,528,0
2006-10-23,28.598,28.598,28.2,28.2,528,0
2006-10-24,27.773,27.963,27.726,27.726,6013,0
2006-10-26,28.436,28.436,27.487,27.487,13409,0
2006-10-27,27.48,28.238,27.48,27.65,1874,0
2006-10-30,27.631,28.351,26.683,26.683,20101,0
2006-10-31,26.54,27.412,26.54,26.559,9863,0
2006-11-02,26.559,26.559,26.549,26.549,528,0
2006-11-03,27.09,27.422,27.08,27.422,693,0
2006-11-06,27.763,28.436,27.763,28.152,2900,0
2006-11-07,28.171,29.081,28.171,28.995,1688,0
2006-11-08,29.137,29.82,28.92,29.441,4390,0
2006-11-09,29.858,30.067,29.668,29.668,1266,0
2006-11-13,29.384,29.384,27.507,27.507,2111,0
2006-11-14,27.867,27.943,27.753,27.943,1138,0
2006-11-15,28.408,28.427,27.867,28.427,423,0
2006-11-16,28.484,28.513,28.389,28.389,3489,0
2006-11-17,27.963,28.436,27.963,28.2,6017,0
2006-11-20,28.436,28.445,28.436,28.436,4123,0
2006-11-21,28.578,29.147,28.578,29.147,2321,0
2006-11-22,31.214,31.214,31.214,31.214,211,0
2006-11-24,30.18,30.199,28.93,29.536,632,0
2006-11-28,29.384,29.394,29.384,29.384,1291,0
2006-11-30,29.384,29.763,29.384,29.763,1870,0
2006-12-04,29.48,29.48,29.48,29.48,105,0
2006-12-05,29.384,29.384,29.384,29.384,528,0
2006-12-06,30.305,30.305,29.471,29.471,316,0
2006-12-07,29.905,29.905,29.905,29.905,211,0
2006-12-11,29.622,29.622,29.622,29.622,528,0
2006-12-12,30.313,30.313,30.067,30.067,739,0
2006-12-15,29.622,29.622,29.622,29.622,211,0
2006-12-19,29.622,29.622,29.622,29.622,528,0
2006-12-20,29.622,30.143,29.622,29.858,958,0
2006-12-21,30.332,30.332,30.332,30.332,105,0
2006-12-26,30.636,30.94,30.636,30.94,632,0
2006-12-27,30.949,30.949,30.949,30.949,105,0
2006-12-28,30.636,30.636,30.636,30.636,661,0
2006-12-29,30.901,30.901,30.758,30.758,547,0
2007-01-03,30.901,30.901,30.901,30.901,951,0
2007-01-04,30.901,30.901,30.901,30.901,843,0
2007-01-09,30.636,30.636,30.636,30.636,423,0
2007-01-10,31.091,31.091,31.091,31.091,125,0
2007-01-11,30.636,30.636,30.636,30.636,843,0
2007-01-12,31.091,31.091,31.081,31.081,444,0
2007-01-17,31.091,31.279,31.091,31.279,368,0
2007-01-19,31.27,31.279,31.27,31.279,824,0
2007-01-22,31.279,31.289,31.279,31.279,1108,0
2007-01-23,31.471,31.471,31.471,31.471,250,0
2007-01-24,31.061,31.061,31.061,31.061,105,0
2007-01-26,31.471,31.471,31.471,31.471,105,0
2007-01-29,30.702,30.702,30.143,30.143,3115,0
2007-01-30,30.143,31.279,30.133,31.279,951,0
2007-01-31,31.261,31.27,31.261,31.27,587,0
2007-02-01,32.19,32.227,31.205,31.205,2282,0
2007-02-07,32.702,33.006,32.702,33.006,869,0
2007-02-08,32.654,32.976,32.654,32.976,423,0
2007-02-09,33.175,34.113,33.175,34.113,1685,0
2007-02-13,33.821,33.821,33.821,33.821,105,0
2007-02-14,33.478,33.478,33.478,33.478,105,0
2007-02-20,33.621,34.598,33.621,34.598,1278,0
2007-02-21,34.598,34.598,34.598,34.598,105,0
2007-02-22,34.598,35.071,34.152,34.275,2000,0
2007-02-23,34.693,35.061,34.693,34.731,879,0
2007-02-26,34.872,34.872,34.872,34.872,105,0
2007-02-27,35.071,35.071,35.071,35.071,105,0
2007-02-28,35.071,35.546,35.071,35.47,807,0
2007-03-02,35.452,35.452,35.138,35.138,316,0
2007-03-05,34.371,34.371,34.371,34.371,211,0
2007-03-09,35.29,35.29,34.427,34.427,395,0
2007-03-12,34.418,34.418,34.418,34.418,316,0
2007-03-13,34.162,34.162,34.162,34.162,153,0
2007-03-20,35.423,35.423,35.423,35.423,211,0
2007-03-26,34.162,34.162,34.162,34.162,105,0
2007-03-27,35.071,35.071,33.726,33.726,3068,0
2007-03-29,33.651,34.314,33.651,33.744,787,0
2007-03-30,33.744,33.744,33.651,33.651,481,0
2007-04-03,33.175,33.175,33.175,33.175,528,0
2007-04-11,33.242,33.242,33.223,33.223,211,0
2007-04-12,33.223,33.223,33.223,33.223,211,0
2007-04-16,33.223,33.651,32.702,33.651,664,0
2007-04-17,33.651,33.651,33.651,33.651,244,0
2007-04-18,33.659,33.659,33.223,33.271,3059,0
2007-04-19,34.086,34.598,34.086,34.598,1482,0
2007-04-20,34.133,34.133,33.744,33.754,1583,0
2007-04-23,34.579,34.598,33.754,33.991,2512,0
2007-04-24,33.688,34.077,33.688,34.077,211,0
2007-04-25,33.651,34.702,33.651,33.651,9775,0
2007-04-26,33.461,33.461,33.461,33.461,105,0
2007-04-27,33.413,33.413,33.413,33.413,211,0
2007-04-30,33.223,33.223,32.237,32.418,6062,0
2007-05-01,32.55,32.939,32.55,32.826,951,0
2007-05-02,32.712,32.721,32.712,32.721,1789,0
2007-05-03,33.546,33.546,32.664,33.375,7492,0
2007-05-04,33.281,34.408,33.281,34.408,4632,0
2007-05-07,34.598,35.432,34.589,35.432,6225,0
2007-05-08,35.356,35.356,34.56,34.967,46200,0
2007-05-09,34.957,35.156,34.607,34.967,1898,0
2007-05-10,35.261,35.46,34.835,35.3,3799,0
2007-05-11,35.006,35.29,35.006,35.29,316,0
2007-05-14,35.452,36.019,35.452,36.019,951,0
2007-05-15,35.924,35.924,35.697,35.707,528,0
2007-05-17,35.08,35.08,35.071,35.071,423,0
2007-05-18,34.598,34.627,34.379,34.379,1164,0
2007-05-21,35.337,35.452,34.598,34.598,1266,0
2007-05-22,34.418,35.071,34.418,34.939,1794,0
2007-05-23,34.484,35.166,34.332,34.779,2525,0
2007-05-24,34.294,35.28,34.294,34.882,1794,0
2007-05-25,35.442,35.488,34.172,34.693,4433,0
2007-05-29,34.598,35.166,34.598,34.957,1266,0
2007-05-30,34.939,35.452,34.939,35.09,528,0
2007-05-31,35.071,35.517,34.617,35.337,739,0
2007-06-01,35.252,35.346,34.967,35.346,528,0
2007-06-04,34.589,34.702,34.589,34.702,632,0
2007-06-05,34.673,34.721,34.504,34.654,528,0
2007-06-07,35.166,35.309,35.071,35.071,739,0
2007-06-08,34.711,34.863,34.711,34.796,24121,0
2007-06-11,34.786,34.786,34.598,34.598,2431,0
2007-06-12,34.644,34.644,34.314,34.314,528,0
2007-06-13,34.445,34.996,32.872,33.317,6697,0
2007-06-14,32.731,32.891,32.237,32.835,41016,0
2007-06-15,33.043,33.165,32.986,33.157,632,0
2007-06-18,33.175,33.175,33.175,33.175,211,0
2007-06-19,33.821,33.821,33.271,33.651,3503,0
2007-06-20,33.651,33.669,33.631,33.669,843,0
2007-06-21,32.92,33.924,32.92,33.564,4311,0
2007-06-22,32.986,33.735,32.986,33.356,528,0
2007-06-25,33.271,34.976,33.271,33.271,3302,0
2007-06-26,33.375,34.086,33.375,33.811,843,0
2007-06-27,33.185,33.944,32.939,33.944,2426,0
2007-06-28,33.659,34.598,33.651,34.351,3269,0
2007-06-29,34.332,34.521,33.556,34.342,3692,0
2007-07-02,34.504,34.504,34.314,34.314,1478,0
2007-07-03,34.342,34.342,33.792,33.792,864,0
2007-07-05,33.811,33.811,33.811,33.811,105,0
2007-07-09,33.688,34.304,33.688,34.304,423,0
2007-07-10,34.228,34.513,33.413,34.436,1266,0
2007-07-11,34.294,34.504,33.582,34.399,1478,0
2007-07-12,34.361,35.309,34.172,34.427,4215,0
2007-07-13,34.598,35.27,34.598,35.27,1055,0
2007-07-16,35.128,36.019,35.12,35.621,4567,0
2007-07-17,35.546,36.351,35.546,35.763,4853,0
2007-07-18,35.783,36.494,35.583,35.792,1478,0
2007-07-19,35.839,36.475,35.792,36.228,1583,0
2007-07-20,36.256,36.256,36.019,36.019,1162,0
2007-07-23,36.294,36.294,35.707,35.707,1055,0
2007-07-24,35.556,35.783,35.556,35.783,528,0
2007-07-25,35.792,36.484,35.792,36.484,316,0
2007-07-26,36.55,36.921,35.641,35.914,1585,0
2007-07-27,35.697,36.921,35.507,35.507,951,0
2007-07-30,34.74,35.536,34.74,35.318,1478,0
2007-07-31,36.248,36.427,35.3,35.821,951,0
2007-08-01,36.019,36.579,34.598,35.801,1828,0
2007-08-02,36.494,36.807,36.058,36.313,632,0
2007-08-03,35.176,35.176,35.176,35.176,105,0
2007-08-06,34.275,34.275,33.431,33.431,316,0
2007-08-07,33.175,33.175,32.712,32.712,316,0
2007-08-08,32.702,33.175,30.379,31.327,1796,0
2007-08-09,33.11,33.11,31.337,32.227,3059,0
2007-08-10,33.12,33.12,30.057,31.289,1921,0
2007-08-13,31.592,31.641,30.616,30.985,2202,0
2007-08-15,31.129,33.165,30.806,33.165,739,0
2007-08-16,32.475,32.702,32.181,32.702,423,0
2007-08-21,32.674,32.674,32.674,32.674,105,0
2007-08-22,32.91,32.91,32.882,32.882,423,0
2007-08-23,32.748,32.748,32.748,32.748,106,0
2007-08-24,33.175,33.393,32.702,32.702,1266,0
2007-08-27,32.608,32.608,31.233,31.233,1055,0
2007-08-28,31.243,31.498,31.243,31.479,2008,0
2007-08-29,32.644,33.252,32.644,33.242,423,0
2007-09-05,33.839,33.839,33.839,33.839,105,0
2007-09-06,32.712,32.712,30.806,30.806,545,0
2007-09-07,31.12,34.123,31.12,33.811,2417,0
2007-09-10,33.848,33.848,33.848,33.848,632,0
2007-09-11,33.982,34.029,31.82,32.608,1266,0
2007-09-12,33.327,35.47,33.327,34.835,1583,0
2007-09-13,34.086,34.086,33.924,33.924,211,0
2007-09-21,35.953,35.953,31.299,35.071,75748,0
2007-09-25,35.08,35.08,34.361,34.361,862,0
2007-09-28,34.617,35.071,34.617,35.071,423,0
2007-10-04,34.627,34.627,33.602,33.602,1055,0
2007-10-05,33.688,33.688,33.651,33.651,423,0
2007-10-09,33.651,36.731,33.651,36.588,951,0
2007-10-10,36.588,36.588,35.735,35.963,423,0
2007-10-12,36.408,36.408,35.138,35.138,316,0
2007-10-15,36.114,36.114,34.844,34.844,316,0
2007-10-16,34.996,35.507,34.123,35.507,3904,0
2007-10-17,35.071,35.12,34.598,34.598,845,0
2007-10-18,34.123,34.579,34.077,34.569,1055,0
2007-10-19,33.887,34.504,33.706,33.706,1055,0
2007-10-22,36.559,36.882,33.659,36.256,2964,0
2007-10-23,36.513,36.513,35.128,35.128,1266,0
2007-10-24,35.138,35.148,35.138,35.148,211,0
2007-10-26,36.256,36.256,35.166,35.166,528,0
2007-10-29,36.218,36.218,35.176,35.204,528,0
2007-10-30,35.849,35.849,34.957,35.071,632,0
2007-11-01,34.863,34.93,34.863,34.93,632,0
2007-11-06,33.669,33.669,33.669,33.669,105,0
2007-11-07,33.651,33.651,32.455,33.052,1371,0
2007-11-08,35.051,35.051,35.051,35.051,211,0
2007-11-09,33.915,33.915,33.915,33.915,105,0
2007-11-12,33.934,35.148,33.934,35.148,316,0
2007-11-13,35.156,35.186,33.821,33.821,2638,0
2007-11-14,31.432,34.569,31.375,31.422,2209,0
2007-11-15,34.455,34.455,31.347,31.422,1478,0
2007-11-16,31.706,32.143,31.668,31.668,1478,0
2007-11-19,31.565,31.565,30.881,30.881,1055,0
2007-11-20,30.816,31.612,30.816,31.612,1055,0
2007-11-21,31.668,32.796,31.668,32.787,1072,0
2007-11-26,33.696,33.696,33.696,33.696,316,0
2007-11-27,33.802,33.802,33.792,33.792,211,0
2007-11-28,33.896,33.896,33.696,33.896,1076,0
2007-11-30,33.858,34.74,33.858,34.74,2426,0
2007-12-03,33.878,34.806,33.878,34.806,211,0
2007-12-04,33.366,33.726,32.616,32.616,1478,0
2007-12-06,31.205,31.299,31.195,31.195,423,0
2007-12-07,30.806,31.536,30.806,31.536,5035,0
2007-12-10,31.27,31.279,31.27,31.27,1055,0
2007-12-11,30.816,31.347,30.816,31.091,739,0
2007-12-12,31.366,32.227,31.366,32.227,1940,0
2007-12-21,32.227,33.403,31.517,33.403,5169,0
2007-12-24,34.314,34.314,34.314,34.314,105,0
2007-12-26,34.361,34.361,34.361,34.361,316,0
2007-12-27,34.133,34.835,34.133,34.835,771,0
2007-12-28,34.113,34.123,34.113,34.123,528,0
2007-12-31,34.123,34.598,33.289,34.598,4425,0
2008-01-02,35.071,35.071,34.598,34.598,1416,0
2008-01-03,34.123,34.484,34.123,34.484,2123,0
2008-01-04,34.123,34.123,33.271,33.271,528,0
2008-01-07,33.413,34.19,33.413,34.123,2742,0
2008-01-08,33.413,33.413,33.403,33.403,3270,0
2008-01-09,32.702,34.218,31.764,32.265,6335,0
2008-01-10,31.574,33.299,31.574,32.465,2861,0
2008-01-11,32.465,33.157,32.465,33.157,1342,0
2008-01-15,33.061,33.071,33.061,33.071,316,0
2008-01-16,33.175,33.175,32.891,33.175,2322,0
2008-01-17,33.061,33.061,32.265,32.265,2742,0
2008-01-18,31.858,31.858,30.806,30.806,3059,0
2008-01-22,30.095,32.227,30.095,31.279,3693,0
2008-01-23,31.279,31.279,31.279,31.279,105,0
2008-01-24,29.992,32.209,29.992,30.389,14739,0
2008-01-25,31.943,32.237,31.849,32.237,3588,0
2008-01-28,32.949,32.949,32.826,32.826,444,0
2008-01-29,32.949,32.949,31.526,32.503,632,0
2008-01-30,30.977,31.744,30.977,31.744,1055,0
2008-01-31,31.471,32.237,31.375,32.237,1541,0
2008-02-01,32.227,32.227,32.227,32.227,423,0
2008-02-04,30.503,30.608,30.503,30.608,423,0
2008-02-05,30.588,30.588,30.588,30.588,211,0
2008-02-06,30.588,30.588,30.588,30.588,316,0
2008-02-07,30.009,30.009,30.002,30.002,632,0
2008-02-08,29.953,30.54,29.953,30.54,632,0
2008-02-11,31.279,31.279,29.982,31.071,1794,0
2008-02-12,31.279,32.227,31.12,31.12,3613,0
2008-02-13,32.019,32.341,31.508,31.878,3587,0
2008-02-15,32.891,33.175,32.389,32.806,3059,0
2008-02-19,34.104,34.104,34.104,34.104,105,0
2008-02-20,33.138,33.138,33.138,33.138,105,0
2008-02-21,32.086,33.052,32.086,33.052,211,0
2008-02-22,32.123,34.113,32.123,34.113,423,0
2008-02-25,35.015,35.015,32.872,32.872,316,0
2008-02-26,32.796,32.796,32.796,32.796,316,0
2008-02-28,31.915,31.915,31.915,31.915,105,0
2008-02-29,31.915,35.051,31.887,31.887,464,0
2008-03-03,34.21,34.21,31.279,31.279,3727,0
2008-03-04,33.887,33.887,33.887,33.887,105,0
2008-03-05,33.83,33.83,32.227,32.227,59429,0
2008-03-06,33.887,34.029,33.006,34.029,3692,0
2008-03-07,34.948,34.948,34.948,34.948,316,0
2008-03-10,34.93,34.93,34.93,34.93,316,0
2008-03-11,34.294,35.006,34.294,35.006,632,0
2008-03-13,34.504,34.504,33.195,33.195,211,0
2008-03-17,32.275,32.275,32.275,32.275,211,0
2008-03-18,32.285,32.465,30.616,30.616,970,0
2008-03-19,29.868,33.175,29.858,29.858,632,0
2008-03-20,32.826,32.826,32.826,32.826,1476,0
2008-03-24,32.275,32.275,32.275,32.275,2111,0
2008-03-25,31.962,31.962,31.962,31.962,105,0
2008-03-28,32.674,32.702,32.674,32.702,2117,0
2008-03-31,32.693,32.702,32.693,32.702,1371,0
2008-04-01,32.702,32.702,32.702,32.702,316,0
2008-04-04,33.175,33.175,32.901,32.901,900,0
2008-04-07,32.891,32.891,32.758,32.758,1583,0
2008-04-08,32.285,32.285,32.275,32.275,1647,0
2008-04-09,30.636,31.091,30.636,31.091,316,0
2008-04-10,30.37,30.37,30.37,30.37,105,0
2008-04-11,31.565,31.565,31.565,31.565,211,0
2008-04-14,31.393,31.461,31.393,31.461,1160,0
2008-04-15,31.327,31.327,31.327,31.327,423,0
2008-04-17,31.327,31.327,31.327,31.327,739,0
2008-04-18,31.754,32.227,31.337,31.337,3066,0
2008-04-22,31.868,32.172,31.868,32.162,316,0
2008-04-23,31.327,32.133,31.327,32.133,3062,0
2008-04-25,31.801,31.801,31.385,31.432,423,0
2008-05-02,31.327,31.337,31.327,31.337,316,0
2008-05-05,32.105,32.105,31.327,31.327,843,0
2008-05-06,30.816,32.133,30.816,31.992,632,0
2008-05-07,32.227,32.227,32.227,32.227,105,0
2008-05-16,31.357,31.357,31.279,31.327,739,0
2008-05-19,31.327,31.327,31.327,31.327,194,0
2008-05-20,31.347,31.357,31.327,31.357,1371,0
2008-05-22,31.327,31.327,31.327,31.327,105,0
2008-05-23,31.327,31.327,31.327,31.327,138,0
2008-05-27,31.233,31.233,31.233,31.233,151,0
2008-05-28,31.327,31.461,31.233,31.233,14043,0
2008-05-29,31.422,31.422,31.233,31.233,843,0
2008-05-30,32.227,32.967,32.227,32.967,2123,0
2008-06-02,33.488,33.488,33.488,33.488,105,0
2008-06-03,32.939,32.986,32.939,32.986,211,0
2008-06-04,33.061,33.061,31.641,32.569,316,0
2008-06-05,31.612,32.379,31.612,32.37,1091,0
2008-06-06,33.034,33.034,32.939,32.939,211,0
2008-06-09,32.162,32.92,31.641,32.826,951,0
2008-06-10,31.887,31.887,31.887,31.887,211,0
2008-06-12,32.712,32.796,32.436,32.796,1088,0
2008-06-13,32.748,32.796,32.227,32.333,5908,0
2008-06-16,33.157,35.071,31.688,31.688,749,0
2008-06-17,31.592,32.569,31.592,32.569,1332,0
2008-06-18,31.764,31.764,31.735,31.735,267,0
2008-06-19,31.337,32.209,31.337,32.209,1467,0
2008-06-20,32.418,32.418,31.583,32.029,1862,0
2008-06-23,32.409,32.409,31.327,31.801,3017,0
2008-06-24,32.379,32.379,31.299,31.488,2111,0
2008-06-25,31.1,31.422,30.389,30.389,1350,0
2008-06-26,30.427,30.806,30.427,30.806,1679,0
2008-06-27,31.243,31.574,29.574,29.574,334132,0
2008-06-30,29.726,31.402,29.1,29.1,14713,0
2008-07-01,29.129,29.166,29.005,29.166,18129,0
2008-07-02,29.005,29.811,28.95,28.95,4808,0
2008-07-03,29.839,29.839,29.214,29.792,366,0
2008-07-07,31.024,31.166,30.332,30.569,5066,0
2008-07-08,31.233,32.076,30.513,30.513,2572,0
2008-07-09,30.636,32.227,30.342,30.92,5602,0
2008-07-10,30.332,31.764,29.441,31.764,1638,0
2008-07-11,31.327,33.175,30.92,33.175,2597,0
2008-07-14,33.165,33.165,30.684,30.684,883,0
2008-07-15,29.782,32.218,29.782,31.175,2205,0
2008-07-16,32.465,32.465,31.754,32.285,4318,0
2008-07-17,32.826,32.826,32.227,32.465,1373,0
2008-07-18,32.143,32.143,29.744,29.763,2515,0
2008-07-21,32.654,32.654,30.399,31.279,1197,0
2008-07-22,32.436,32.55,31.299,32.55,8304,0
2008-07-23,31.943,32.626,31.943,32.257,14053,0
2008-07-24,32.816,32.816,32.513,32.683,600,0
2008-07-25,32.835,32.835,32.019,32.503,7212,0
2008-07-28,31.933,32.218,31.82,31.953,5186,0
2008-07-29,31.962,31.992,31.716,31.754,3200,0
2008-07-30,31.992,32.227,31.546,32.227,2786,0
2008-07-31,31.441,32.227,31.441,32.218,1227,0
2008-08-01,32.674,32.683,32.227,32.227,951,0
2008-08-04,32.227,32.683,31.849,31.849,9894,0
2008-08-05,32.608,32.683,31.385,32.626,2453,0
2008-08-06,32.644,32.644,31.565,31.943,6384,0
2008-08-07,31.252,32.53,30.218,30.322,2968,0
2008-08-08,32.095,32.095,28.966,30.266,5398,0
2008-08-11,30.778,31.479,30.218,31.479,3739,0
2008-08-12,32.143,32.152,31.479,31.479,7403,0
2008-08-13,31.488,31.488,31.279,31.279,2129,0
2008-08-14,30.664,31.422,30.247,31.279,5194,0
2008-08-15,32.409,32.55,30.806,30.806,12759,0
2008-08-18,30.872,31.783,30.872,31.279,8084,0
2008-08-19,31.81,31.81,30.36,30.36,8988,0
2008-08-20,29.905,32.323,29.897,29.897,3419,0
2008-08-21,29.82,30.806,29.82,30.275,3202,0
2008-08-22,31.261,31.357,30.664,31.357,1336,0
2008-08-25,31.071,31.071,30.55,30.55,12221,0
2008-08-26,30.54,31.044,29.888,30.305,1415,0
2008-08-27,29.915,30.881,29.915,30.806,1825,0
2008-08-28,30.257,31.726,30.257,31.279,8185,0
2008-08-29,31.651,32.683,30.295,32.683,11730,0
2008-09-02,32.683,32.683,31.793,32.058,3288,0
2008-09-03,32.029,32.683,30.427,32.427,2018,0
2008-09-04,32.333,32.35,31.517,31.517,1717,0
2008-09-05,30.778,32.589,30.778,30.845,2055,0
2008-09-08,31.261,32.683,31.261,32.475,3156,0
2008-09-09,32.599,32.796,32.465,32.465,2906,0
2008-09-10,32.806,33.375,32.806,33.375,4405,0
2008-09-11,33.175,35.138,33.175,35.006,4939,0
2008-09-12,34.806,35.934,33.631,35.233,1960,0
2008-09-15,35.934,35.934,33.592,34.721,2031,0
2008-09-16,36.067,39.337,35.536,39.337,5980,0
2008-09-17,39.091,39.091,33.83,33.83,6189,0
2008-09-18,36.228,36.778,33.556,36.778,9811,0
2008-09-19,37.062,37.442,31.471,36.966,60009,0
2008-09-22,36.019,36.807,36.019,36.807,759,0
2008-09-23,36.731,36.966,36.38,36.38,6088,0
2008-09-24,36.465,36.966,34.513,36.028,8609,0
2008-09-25,36.39,36.966,36.209,36.966,2005,0
2008-09-26,36.966,36.966,36.36,36.579,4290,0
2008-09-29,36.494,36.494,35.452,35.602,3545,0
2008-09-30,35.452,35.763,34.285,35.148,4567,0
2008-10-01,34.2,34.2,33.564,33.564,1267,0
2008-10-02,33.564,34.077,33.564,33.631,4276,0
2008-10-03,34.285,34.863,33.556,33.688,1682,0
2008-10-06,33.556,34.93,33.556,33.621,3926,0
2008-10-07,33.896,34.901,33.574,33.574,2658,0
2008-10-08,33.612,34.882,33.556,34.872,7005,0
2008-10-09,32.436,35.195,32.304,32.304,5862,0
2008-10-10,33.546,36.048,33.366,33.954,10265,0
2008-10-13,34.123,36.513,33.185,36.513,5706,0
2008-10-14,36.019,36.019,33.574,33.934,5656,0
2008-10-15,33.592,33.592,32.579,33.185,24691,0
2008-10-16,33.233,34.844,31.422,34.844,7033,0
2008-10-17,34.142,34.607,32.826,33.602,9720,0
2008-10-20,34.285,34.285,33.906,34.096,1046,0
2008-10-21,33.954,34.598,33.556,33.848,2882,0
2008-10-22,34.181,34.19,33.271,33.375,6415,0
2008-10-23,33.366,33.366,31.972,31.972,5516,0
2008-10-24,31.422,31.422,30.257,30.351,2903,0
2008-10-27,30.322,31.479,30.322,30.872,3649,0
2008-10-28,31.279,31.347,30.095,30.616,7636,0
2008-10-29,30.863,31.279,28.436,28.891,5693,0
2008-10-30,29.27,29.849,28.009,29.081,5350,0
2008-10-31,29.09,29.09,27.129,29.071,5080,0
2008-11-03,29.1,32.181,28.901,31.214,10639,0
2008-11-04,27.678,29.933,27.678,29.65,9479,0
2008-11-05,29.451,29.697,29.384,29.697,2186,0
2008-11-06,29.63,29.63,29.232,29.232,2872,0
2008-11-07,29.394,29.394,23.933,23.933,9048,0
2008-11-10,24.209,25.166,24.171,24.89,6383,0
2008-11-11,24.873,25.821,24.854,25.556,4857,0
2008-11-12,25.356,25.497,22.787,22.796,3800,0
2008-11-13,22.806,27.536,22.664,26.323,4177,0
2008-11-14,26.246,28.001,26.246,26.731,1777,0
2008-11-17,26.692,28.332,26.598,27.327,1232,0
2008-11-18,27.773,27.773,26.246,27.745,4186,0
2008-11-19,27.678,27.678,26.266,26.266,2781,0
2008-11-20,26.246,26.768,22.438,22.493,3091,0
2008-11-21,22.645,22.862,21.545,21.991,4988,0
2008-11-24,23.147,24.645,22.522,24.2,4657,0
2008-11-25,24.379,24.863,23.735,24.266,1049,0
2008-11-26,23.754,33.451,23.754,33.337,6170,0
2008-11-28,33.061,33.061,29.384,30.332,3458,0
2008-12-01,29.565,29.565,26.654,27.015,3727,0
2008-12-02,27.318,27.318,26.284,27.29,3153,0
2008-12-03,26.768,30.806,26.768,30.313,4541,0
2008-12-04,30.067,30.067,26.559,26.559,3924,0
2008-12-05,26.484,26.484,22.597,25.763,1867,0
2008-12-08,27.052,28.92,25.848,28.38,5552,0
2008-12-09,28.247,28.247,24.854,26.37,6837,0
2008-12-10,26.559,27.849,26.559,27.849,1083,0
2008-12-11,27.487,30.332,25.497,25.497,3680,0
2008-12-12,25.384,30.664,25.384,30.598,7426,0
2008-12-15,30.768,30.768,29.773,30.332,1109,0
2008-12-16,30.654,32.465,30.171,32.465,10394,0
2008-12-17,32.076,33.507,32.076,33.507,6384,0
2008-12-18,33.214,34.123,32.996,34.113,6285,0
2008-12-19,34.521,34.644,33.716,34.644,19960,0
2008-12-22,34.825,34.835,32.589,34.835,5140,0
2008-12-23,34.796,34.825,32.522,34.371,5140,0
2008-12-24,34.399,34.779,33.991,34.504,528,0
2008-12-26,33.052,33.071,33.052,33.071,335,0
2008-12-29,32.986,33.138,32.522,32.826,1795,0
2008-12-30,33.13,34.123,33.13,33.83,1381,0
2008-12-31,33.811,34.939,33.811,34.939,5412,0
2009-01-02,34.948,34.948,34.133,34.408,3053,0
2009-01-05,34.56,34.56,33.507,34.304,1422,0
2009-01-06,34.123,34.967,33.546,34.504,2906,0
2009-01-07,34.181,34.598,33.061,33.061,1401,0
2009-01-08,33.262,33.954,33.262,33.954,296,0
2009-01-09,33.848,34.323,33.356,33.356,2230,0
2009-01-12,33.233,34.228,32.634,32.634,2518,0
2009-01-13,32.654,33.735,32.654,33.735,1597,0
2009-01-14,33.592,33.631,33.556,33.556,2275,0
2009-01-15,33.991,34.218,33.12,34.218,5051,0
2009-01-16,34.2,34.2,33.281,34.123,4036,0
2009-01-20,34.086,34.086,31.347,31.347,2850,0
2009-01-21,31.774,33.165,31.185,32.513,2674,0
2009-01-22,31.915,31.915,30.199,30.199,1142,0
2009-01-23,29.507,29.897,28.464,29.897,2482,0
2009-01-26,32.123,32.579,31.612,32.503,1223,0
2009-01-27,32.436,33.317,32.436,33.205,2184,0
2009-01-28,33.308,34.077,32.038,34.009,4640,0
2009-01-29,33.802,34.172,32.522,32.712,896,0
2009-01-30,32.863,33.1,32.559,32.559,1820,0
2009-02-02,33.423,34.967,33.423,34.957,3856,0
2009-02-03,34.825,35.071,34.721,35.071,5042,0
2009-02-04,34.967,35.261,34.92,35.261,6486,0
2009-02-05,35.061,35.452,34.2,35.3,4184,0
2009-02-06,35.375,35.488,35.27,35.488,1849,0
2009-02-09,35.27,35.27,34.379,34.607,1881,0
2009-02-10,34.93,34.93,33.556,33.556,2241,0
2009-02-11,33.792,34.077,33.11,33.11,1192,0
2009-02-12,32.674,32.806,31.243,31.451,2028,0
2009-02-13,31.565,31.565,30.342,30.787,1218,0
2009-02-17,29.982,31.375,29.801,29.801,2458,0
2009-02-18,29.888,29.888,29.507,29.507,1327,0
2009-02-19,29.697,29.697,27.982,27.982,1401,0
2009-02-20,27.753,28.891,27.678,28.123,7195,0
2009-02-23,28.171,28.2,28.105,28.105,2735,0
2009-02-24,28.332,29.337,28.332,29.044,3992,0
2009-02-25,29.147,29.289,28.038,28.038,14498,0
2009-02-26,28.142,28.142,26.219,26.219,1449,0
2009-02-27,25.83,26.806,24.9,24.9,3057,0
2009-03-02,23.289,25.753,22.275,22.323,5836,0
2009-03-03,22.513,23.66,21.356,21.726,11601,0
2009-03-04,22.096,25.556,21.422,22.693,13968,0
2009-03-05,23.166,23.166,21.327,21.327,2984,0
2009-03-06,21.47,23.308,21.47,22.787,2900,0
2009-03-09,22.323,22.323,20.379,20.379,3133,0
2009-03-10,22.464,23.65,22.454,23.65,3075,0
2009-03-11,23.697,23.706,23.232,23.706,1180,0
2009-03-12,20.94,25.262,20.901,25.262,3109,0
2009-03-13,25.289,25.592,22.341,25.592,1833,0
2009-03-16,25.422,25.422,23.327,25.422,1685,0
2009-03-17,25.336,27.849,25.166,27.849,3177,0
2009-03-18,29.205,29.858,28.721,29.858,2352,0
2009-03-19,29.565,30.305,28.028,30.305,1340,0
2009-03-20,30.153,33.403,30.153,32.522,22919,0
2009-03-23,33.214,33.887,33.185,33.887,12152,0
2009-03-24,33.413,34.009,32.19,32.19,4944,0
2009-03-25,32.693,33.696,31.631,33.403,3069,0
2009-03-26,33.868,34.986,33.868,34.835,7091,0
2009-03-27,34.218,34.218,31.565,31.565,2439,0
2009-03-30,31.129,32.37,30.143,31.868,5820,0
2009-03-31,31.157,33.175,31.157,33.175,2361,0
2009-04-01,32.616,33.821,32.616,33.461,1461,0
2009-04-02,34.162,34.342,33.242,34.218,8314,0
2009-04-03,33.461,33.934,33.223,33.934,606,0
2009-04-06,32.446,33.461,31.659,31.659,2439,0
2009-04-07,31.471,33.811,30.74,30.74,2385,0
2009-04-08,30.778,33.175,30.332,33.175,7280,0
2009-04-09,33.878,34.816,31.754,34.816,12963,0
2009-04-13,33.175,34.589,32.986,34.513,4775,0
2009-04-14,33.175,33.556,32.702,33.271,7503,0
2009-04-15,33.252,33.839,32.626,33.366,4097,0
2009-04-16,32.608,32.608,29.299,32.162,11711,0
2009-04-17,32.076,32.076,29.992,31.243,4837,0
2009-04-20,30.616,31.233,29.062,29.062,3769,0
2009-04-21,30.569,30.569,27.821,29.868,3208,0
2009-04-22,29.403,30.086,28.608,29.347,4267,0
2009-04-23,28.436,28.436,27.025,27.412,2482,0
2009-04-24,28.304,29.622,27.601,29.109,9884,0
2009-04-27,28.749,30.171,28.436,28.806,9395,0
2009-04-28,28.73,29.347,28.247,29.137,8367,0
2009-04-29,29.205,29.488,28.332,29.488,21151,0
2009-04-30,30.616,31.347,29.005,29.507,11862,0
2009-05-01,29.357,29.858,27.669,27.735,4863,0
2009-05-04,27.858,28.047,27.858,28.047,3928,0
2009-05-05,27.773,28.911,27.773,28.911,7535,0
2009-05-06,28.247,29.744,28.247,29.555,2899,0
2009-05-07,29.726,29.726,28.351,28.559,3797,0
2009-05-08,28.494,29.071,28.095,28.797,8419,0
2009-05-11,28.436,29.289,28.209,28.209,6213,0
2009-05-12,28.464,28.74,26.711,26.711,5194,0
2009-05-13,26.503,27.394,24.815,24.815,14869,0
2009-05-14,25.015,26.284,25.015,25.858,6747,0
2009-05-15,26.038,26.54,26.038,26.428,2870,0
2009-05-18,24.881,26.304,24.835,26.304,4094,0
2009-05-19,25.574,26.294,25.366,25.64,5861,0
2009-05-20,26.54,26.939,25.735,26.445,9829,0
2009-05-21,25.934,26.077,25.043,25.062,35857,0
2009-05-22,24.314,25.451,24.314,25.043,4585,0
2009-05-26,24.369,25.848,24.369,25.848,6412,0
2009-05-27,25.611,26.057,24.873,25.129,10591,0
2009-05-28,25.384,26.919,24.503,26.731,6618,0
2009-05-29,26.796,27.356,25.706,27.356,11233,0
2009-06-01,27.688,28.549,27.252,28.095,21900,0
2009-06-02,26.835,27.858,26.323,27.858,8217,0
2009-06-03,27.593,27.905,26.663,27.905,4865,0
2009-06-04,27.915,29.185,27.403,29.119,19986,0
2009-06-05,29.205,31.897,29.205,31.166,19857,0
2009-06-08,30.93,30.93,29.205,29.205,7215,0
2009-06-09,29.48,30.295,29.147,30.285,7461,0
2009-06-10,30.36,30.36,29.109,29.318,18706,0
2009-06-11,29.299,29.915,29.081,29.878,6851,0
2009-06-12,29.574,29.915,29.394,29.905,1842,0
2009-06-15,29.763,31.233,28.152,28.835,54525,0
2009-06-16,29.025,29.195,27.546,27.887,12678,0
2009-06-17,27.887,29.384,27.773,28.323,6377,0
2009-06-18,28.142,28.228,27.905,28.228,1393,0
2009-06-19,28.532,29.375,28.323,28.957,19440,0
2009-06-22,29.64,29.64,28.503,28.532,8904,0
2009-06-23,28.711,29.242,28.342,28.815,4230,0
2009-06-24,29.025,30.019,28.957,29.005,1358,0
2009-06-25,29.299,29.299,27.394,28.464,48534,0
2009-06-26,28.445,30.995,27.849,30.379,71074,0
2009-06-29,29.441,31.129,29.09,30.199,28917,0
2009-06-30,30.123,30.778,29.507,29.65,13459,0
2009-07-01,29.888,30.513,29.763,30.029,3779,0
2009-07-02,29.697,30.038,28.636,29.83,18586,0
2009-07-06,29.801,30.399,28.692,29.516,6521,0
2009-07-07,30.009,30.009,28.323,28.323,4879,0
2009-07-08,28.323,28.598,26.352,26.352,13162,0
2009-07-09,26.711,26.995,24.749,25.11,5841,0
2009-07-10,25.034,26.484,23.981,24.939,18028,0
2009-07-13,26.398,26.398,25.403,26.219,39970,0
2009-07-14,26.123,26.995,25.451,26.995,23221,0
2009-07-15,27.28,28.436,27.052,28.436,14861,0
2009-07-16,28.351,30.626,28.19,30.626,3511,0
2009-07-17,30.531,30.872,30.531,30.588,3946,0
2009-07-20,30.588,30.588,29.888,30.295,2682,0
2009-07-21,30.826,31.471,30.342,31.091,4859,0
2009-07-22,31.044,31.205,30.853,31.195,2403,0
2009-07-23,30.778,32.446,30.474,32.446,6521,0
2009-07-24,32.105,32.105,31.357,31.744,2152,0
2009-07-27,29.574,29.953,29.357,29.471,11152,0
2009-07-28,29.48,29.754,28.464,29.394,23091,0
2009-07-29,30.199,30.199,28.047,28.436,4808,0
2009-07-30,28.853,29.782,28.523,29.432,11191,0
2009-07-31,30.019,30.019,28.399,29.062,26727,0
2009-08-03,29.536,30.019,28.957,29.697,7874,0
2009-08-04,29.025,29.982,28.674,29.147,6656,0
2009-08-05,29.546,29.546,28.626,28.626,5594,0
2009-08-06,28.825,29.461,27.811,28.484,25293,0
2009-08-07,29.109,29.736,27.64,28.2,41939,0
2009-08-10,27.64,29.497,27.64,28.455,46403,0
2009-08-11,28.455,28.455,27.536,27.536,2378,0
2009-08-12,27.669,28.626,27.669,28.626,4200,0
2009-08-13,28.692,29.081,27.953,29.081,7253,0
2009-08-14,28.73,28.901,27.176,27.773,21215,0
2009-08-17,27.336,28.274,26.939,27.565,3411,0
2009-08-18,27.593,29.375,27.025,28.578,52661,0
2009-08-19,29.451,29.763,28.038,29.205,4886,0
2009-08-20,28.598,29.365,28.228,28.835,6700,0
2009-08-21,29.232,29.972,27.29,28.142,65443,0
2009-08-24,28.436,29.801,27.933,29.736,33647,0
2009-08-25,29.488,30.464,29.432,30.123,4307,0
2009-08-26,30.513,30.531,29.736,30.266,6842,0
2009-08-27,29.422,30.114,29.242,29.953,6285,0
2009-08-28,30.322,30.322,28.957,28.957,2755,0
2009-08-31,28.636,28.911,27.497,28.257,37559,0
2009-09-01,27.953,29.081,27.015,27.015,6047,0
2009-09-02,27.422,27.821,26.853,26.853,4950,0
2009-09-03,26.966,27.716,25.934,26.512,7688,0
2009-09-04,26.389,27.129,26.162,26.484,31260,0
2009-09-08,26.768,28.086,26.494,27.867,63923,0
2009-09-09,27.905,28.247,27.753,27.83,27440,0
2009-09-10,27.877,27.887,27.574,27.887,15828,0
2009-09-11,27.015,27.015,26.455,26.74,2742,0
2009-09-14,26.057,26.759,25.991,26.759,5953,0
2009-09-15,26.778,27.963,26.778,27.621,6754,0
2009-09-16,28.077,29.668,26.759,29.347,22076,0
2009-09-17,29.432,29.716,29.062,29.678,4747,0
2009-09-18,29.754,30.54,29.071,30.445,20809,0
2009-09-21,29.062,30.153,29.062,29.754,3815,0
2009-09-22,30.038,30.143,29.516,30.143,4910,0
2009-09-23,30.523,30.826,29.394,29.726,14710,0
2009-09-24,29.915,30.36,29.289,30.123,21974,0
2009-09-25,30.077,30.464,29.488,30.171,19722,0
2009-09-28,29.744,30.494,29.726,30.105,17989,0
2009-09-29,29.858,30.077,29.025,29.878,9255,0
2009-09-30,29.763,30.768,29.461,30.332,15878,0
2009-10-01,30.332,31.366,30.275,30.863,6952,0
2009-10-02,31.498,31.498,29.868,29.868,7562,0
2009-10-05,30.454,30.891,29.811,30.332,6482,0
2009-10-06,31.015,31.015,29.82,30.266,3177,0
2009-10-07,30.332,30.419,29.195,30.002,7601,0
2009-10-08,29.716,30.218,29.574,29.574,6200,0
2009-10-09,30.275,30.332,29.412,30.257,3801,0
2009-10-12,29.584,29.982,29.584,29.65,5351,0
2009-10-13,29.763,30.758,29.384,30.578,16619,0
2009-10-14,30.578,30.958,29.546,30.19,18339,0
2009-10-15,30.18,30.654,30.123,30.123,5206,0
2009-10-16,29.992,29.992,29.412,29.612,7990,0
2009-10-19,29.858,31.044,29.65,30.171,38131,0
2009-10-20,29.546,29.849,29.536,29.668,7214,0
2009-10-21,30.077,30.077,28.93,29.119,7691,0
2009-10-22,29.166,29.716,28.427,28.503,23616,0
2009-10-23,28.815,28.911,28.257,28.332,32379,0
2009-10-26,28.503,28.598,27.849,28.238,11367,0
2009-10-27,28.247,28.654,28.247,28.274,3003,0
2009-10-28,28.219,28.247,27.621,27.849,17904,0
2009-10-29,28.086,28.418,27.811,28.2,7245,0
2009-10-30,27.963,28.436,27.487,28.142,14508,0
2009-11-02,29.015,29.015,27.726,28.161,5783,0
2009-11-03,28.018,28.797,27.707,28.399,3514,0
2009-11-04,28.142,28.142,27.138,27.442,14734,0
2009-11-05,27.763,27.867,27.678,27.867,4554,0
2009-11-06,27.65,28.294,27.65,27.943,2577,0
2009-11-09,28.114,28.853,28.114,28.825,4043,0
2009-11-10,29.27,29.27,28.267,28.464,2006,0
2009-11-11,28.873,28.873,28.077,28.38,1412,0
2009-11-12,28.238,28.674,26.787,27.252,6376,0
2009-11-13,27.271,27.271,26.284,26.389,18783,0
2009-11-16,26.608,28.057,26.598,28.057,8659,0
2009-11-17,27.252,27.963,27.147,27.716,3687,0
2009-11-18,27.745,28.267,27.745,28.009,1099,0
2009-11-19,27.858,28.152,26.787,27.327,9666,0
2009-11-20,27.214,28.18,27.214,27.336,5408,0
2009-11-23,27.973,28.057,27.487,27.782,12150,0
2009-11-24,27.849,27.963,26.825,27.839,5486,0
2009-11-25,27.271,27.943,27.271,27.716,5519,0
2009-11-27,27.48,28.018,27.48,27.773,9878,0
2009-11-30,27.697,27.924,26.018,26.294,22603,0
2009-12-01,26.455,26.778,25.972,26.531,8450,0
2009-12-02,27.204,27.204,26.379,26.929,8488,0
2009-12-03,27.176,27.176,25.887,25.887,7736,0
2009-12-04,26.436,26.873,26.342,26.806,5762,0
2009-12-07,26.881,27.631,26.881,27.487,8000,0
2009-12-08,27.346,27.621,27.299,27.299,8061,0
2009-12-09,26.663,27.271,26.663,27.157,2770,0
2009-12-10,27.356,27.801,27.167,27.167,720,0
2009-12-11,26.702,27.29,26.702,27.232,4687,0
2009-12-14,27.773,27.773,27.232,27.403,6215,0
2009-12-15,27.412,27.412,26.721,26.721,15165,0
2009-12-16,27.052,27.204,26.806,27.157,7169,0
2009-12-17,27.432,27.432,26.74,26.806,1667,0
2009-12-18,27.167,27.167,26.54,26.559,29900,0
2009-12-21,27.526,27.526,27.025,27.214,7491,0
2009-12-22,26.673,26.835,26.559,26.569,6617,0
2009-12-23,26.796,26.881,26.608,26.683,2549,0
2009-12-24,26.806,26.806,26.806,26.806,423,0
2009-12-28,26.901,27.487,26.806,27.147,5685,0
2009-12-29,27.422,27.905,26.825,27.669,8752,0
2009-12-30,27.877,28.664,27.574,28.086,106953,0
2009-12-31,27.858,28.342,27.412,27.611,67018,0
2010-01-04,27.821,27.821,27.08,27.565,10156,0
2010-01-05,27.451,27.897,27.044,27.044,6433,0
2010-01-06,27.176,27.65,26.494,26.494,4200,0
2010-01-07,26.549,26.588,26.428,26.588,7050,0
2010-01-08,27.015,27.015,26.654,26.881,1058,0
2010-01-11,27.185,27.299,26.958,27.109,4237,0
2010-01-12,27.167,27.167,26.408,26.445,4754,0
2010-01-13,26.484,27.763,26.246,27.015,21836,0
2010-01-14,27.214,27.65,26.636,26.644,6537,0
2010-01-15,26.787,27.015,26.418,26.418,8919,0
2010-01-19,26.304,26.806,26.181,26.731,8971,0
2010-01-20,26.995,26.995,26.114,26.114,5497,0
2010-01-21,26.114,26.123,26.077,26.077,9938,0
2010-01-22,26.162,26.246,26.096,26.19,5087,0
2010-01-25,26.152,26.275,26.123,26.123,2076,0
2010-01-26,26.048,26.474,26.01,26.01,2187,0
2010-01-27,25.943,26.863,25.943,26.114,7729,0
2010-01-28,26.238,26.238,26.096,26.096,4210,0
2010-01-29,26.114,26.19,26.114,26.19,1240,0
2010-02-01,26.711,26.721,26.067,26.246,5585,0
2010-02-02,26.654,26.702,25.972,25.972,4275,0
2010-02-03,25.982,25.991,24.959,25.024,12094,0
2010-02-04,25.053,25.119,24.076,24.076,10425,0
2010-02-05,24.123,24.777,24.076,24.359,4954,0
2010-02-08,24.359,24.359,24.218,24.294,1389,0
2010-02-09,24.428,24.569,24.428,24.569,957,0
2010-02-10,24.512,24.92,24.218,24.379,4073,0
2010-02-11,24.218,25.005,24.218,24.986,2331,0
2010-02-12,25.166,25.262,24.854,24.863,1472,0
2010-02-16,25.119,25.811,25.119,25.811,4825,0
2010-02-17,26.398,26.398,25.148,25.848,8055,0
2010-02-18,25.763,26.644,25.763,26.284,1408,0
2010-02-19,26.342,27.943,25.887,26.731,16539,0
2010-02-22,26.692,27.565,26.559,27.565,8593,0
2010-02-23,26.768,27.773,26.768,27.28,3553,0
2010-02-24,27.09,28.018,27.09,27.621,4173,0
2010-02-25,27.232,27.858,27.232,27.64,962,0
2010-02-26,27.025,27.375,27.025,27.223,977,0
2010-03-01,27.773,27.773,26.759,26.986,7185,0
2010-03-02,27.005,27.09,26.768,26.939,1542,0
2010-03-03,27.062,27.062,26.787,27.034,2412,0
2010-03-04,27.005,27.753,27.005,27.157,6110,0
2010-03-05,27.29,27.556,27.07,27.556,1678,0
2010-03-08,27.565,27.745,27.384,27.745,1428,0
2010-03-09,27.669,27.924,27.593,27.924,2632,0
2010-03-10,27.232,27.943,27.232,27.782,802,0
2010-03-11,28.171,28.18,27.442,28.086,714,0
2010-03-12,27.556,27.556,27.556,27.556,293,0
2010-03-15,27.64,28.057,27.621,27.773,632,0
2010-03-16,27.792,28.067,27.792,28.067,434,0
2010-03-17,28.018,28.304,28.018,28.304,327,0
2010-03-18,27.735,28.047,27.336,28.001,6335,0
2010-03-19,27.963,27.963,27.252,27.252,5679,0
2010-03-22,27.336,27.336,26.219,26.54,2554,0
2010-03-23,26.494,26.986,26.132,26.939,6080,0
2010-03-24,26.966,27.366,26.636,26.636,3643,0
2010-03-25,27.442,28.018,27.336,27.726,3471,0
2010-03-26,27.753,27.753,27.753,27.753,106,0
2010-03-29,27.905,28.436,26.559,27.366,23920,0
2010-03-30,26.559,27.659,26.559,27.593,14024,0
2010-03-31,27.536,27.905,27.299,27.536,3242,0
2010-04-01,27.536,27.801,27.299,27.299,1197,0
2010-04-05,27.688,27.849,27.157,27.46,3487,0
2010-04-06,27.782,27.782,27.356,27.356,657,0
2010-04-07,27.574,28.38,27.412,27.487,2038,0
2010-04-08,27.497,27.688,27.497,27.688,211,0
2010-04-09,27.877,27.877,27.877,27.877,294,0
2010-04-12,27.432,27.432,27.261,27.299,2900,0
2010-04-13,27.29,27.726,27.29,27.442,1162,0
2010-04-14,27.185,29.546,27.09,28.93,20194,0
2010-04-15,28.701,28.806,27.839,28.294,11848,0
2010-04-16,28.142,28.267,27.546,27.697,8520,0
2010-04-19,27.526,29.488,27.318,29.166,33625,0
2010-04-20,29.309,29.622,29.044,29.347,14386,0
2010-04-21,28.616,28.797,28.304,28.474,23741,0
2010-04-22,28.152,28.608,28.114,28.608,2105,0
2010-04-23,28.626,29.412,28.626,29.412,3001,0
2010-04-26,29.175,29.678,28.815,28.957,8474,0
2010-04-27,28.768,29.005,28.001,28.228,2513,0
2010-04-28,28.513,28.626,28.304,28.418,1199,0
2010-04-29,28.171,28.427,27.83,28.257,5516,0
2010-04-30,28.427,28.654,27.214,27.726,10959,0
2010-05-03,27.688,29.337,27.336,28.171,33373,0
2010-05-04,27.726,28.474,27.366,27.773,12193,0
2010-05-05,27.584,28.881,27.309,28.503,26289,0
2010-05-06,28.815,29.071,27.601,28.549,19294,0
2010-05-07,28.532,28.95,27.915,28.086,20038,0
2010-05-10,28.654,29.726,27.973,28.532,38628,0
2010-05-11,28.532,29.27,27.375,27.726,41798,0
2010-05-12,29.318,29.318,27.992,28.645,4385,0
2010-05-13,28.598,28.674,28.274,28.549,6756,0
2010-05-14,28.94,29.232,28.418,28.484,3345,0
2010-05-17,27.745,28.588,27.745,28.455,2671,0
2010-05-18,28.815,28.966,28.523,28.578,2741,0
2010-05-19,28.853,28.853,28.559,28.616,2678,0
2010-05-20,28.219,28.313,27.507,27.507,5241,0
2010-05-21,27.327,27.375,27.052,27.1,6929,0
2010-05-24,27.129,27.593,26.608,26.644,5347,0
2010-05-25,26.36,27.442,26.352,26.352,10630,0
2010-05-26,26.569,26.598,25.66,25.66,5865,0
2010-05-27,26.398,26.749,25.838,26.284,4156,0
2010-05-28,25.858,26.238,25.783,25.783,6458,0
2010-06-01,25.706,25.706,24.854,24.986,5893,0
2010-06-02,24.996,25.592,24.996,25.592,2082,0
2010-06-03,25.583,25.592,25.336,25.336,1725,0
2010-06-04,24.835,25.487,24.693,24.693,5597,0
2010-06-07,24.749,24.749,24.171,24.359,6465,0
2010-06-08,24.324,24.522,23.972,23.972,7615,0
2010-06-09,23.972,24.408,23.924,24.266,3245,0
2010-06-10,24.341,24.635,23.887,24.209,10334,0
2010-06-11,24.058,24.645,24.058,24.645,2479,0
2010-06-14,24.873,25.271,24.683,24.806,5515,0
2010-06-15,24.976,25.394,24.702,25.252,4884,0
2010-06-16,24.939,25.1,24.683,24.683,1867,0
2010-06-17,25.204,25.327,25.015,25.148,3492,0
2010-06-18,25.327,25.64,24.683,24.796,18287,0
2010-06-21,24.768,25.317,24.693,25.119,8068,0
2010-06-22,25.194,25.403,24.683,24.721,8534,0
2010-06-23,24.815,24.835,24.645,24.645,8268,0
2010-06-24,24.673,24.673,24.171,24.171,8034,0
2010-06-25,24.474,24.749,24.171,24.284,90447,0
2010-06-28,23.848,24.806,23.668,24.314,5118,0
2010-06-29,24.067,24.181,23.793,23.858,16580,0
2010-06-30,23.849,24.174,23.031,24.078,10819,0
2010-07-01,23.972,24.455,23.972,24.096,2692,0
2010-07-02,24.863,24.863,23.943,24.038,2430,0
2010-07-06,24.389,24.389,24.114,24.114,2119,0
2010-07-07,24.324,24.399,24.152,24.399,3185,0
2010-07-08,24.503,24.559,24.389,24.559,3058,0
2010-07-12,25.204,25.47,24.541,25.271,8196,0
2010-07-13,24.976,25.697,24.976,25.697,5929,0
2010-07-14,25.631,25.735,25.336,25.527,2082,0
2010-07-15,25.527,25.887,25.507,25.631,4597,0
2010-07-16,25.403,25.621,24.949,25.062,8094,0
2010-07-19,25.356,25.602,24.92,25.602,4716,0
2010-07-20,25.412,25.991,25.412,25.83,1793,0
2010-07-21,25.403,25.65,25.289,25.289,3190,0
2010-07-22,25.497,25.963,25.497,25.963,1796,0
2010-07-23,26.01,27.07,25.991,27.07,4819,0
2010-07-26,27.167,28.351,26.881,28.238,3098,0
2010-07-27,28.057,29.071,28.057,28.901,4516,0
2010-07-28,28.427,29.025,28.304,28.844,3174,0
2010-07-29,29.157,29.157,28.077,29.015,4614,0
2010-07-30,29.1,29.1,28.123,28.578,636,0
2010-08-02,28.806,28.806,27.517,28.171,18300,0
2010-08-03,27.887,27.887,27.487,27.65,4456,0
2010-08-04,28.569,28.569,26.995,27.507,4203,0
2010-08-05,26.778,27.28,26.142,26.19,17690,0
2010-08-06,26.048,27.318,25.783,26.181,15890,0
2010-08-09,26.294,26.692,25.877,26.692,10760,0
2010-08-10,26.352,26.389,24.835,26.096,12791,0
2010-08-11,25.204,25.214,24.825,24.825,2036,0
2010-08-12,24.796,24.796,24.369,24.408,2094,0
2010-08-13,24.359,24.359,24.171,24.171,1274,0
2010-08-16,24.218,24.835,23.933,24.162,9668,0
2010-08-17,24.673,25.015,24.673,25.015,3487,0
2010-08-18,24.873,25.119,24.873,25.005,5346,0
2010-08-19,24.654,24.74,24.598,24.74,1785,0
2010-08-20,24.559,24.796,24.266,24.266,4402,0
2010-08-23,24.304,24.731,24.123,24.181,2981,0
2010-08-24,24.181,24.181,24.123,24.123,2940,0
2010-08-25,24.001,24.645,23.991,24.645,1392,0
2010-08-26,24.227,24.227,24.227,24.227,253,0
2010-08-27,24.096,24.815,24.096,24.749,6152,0
2010-08-30,23.952,24.218,23.81,23.81,7928,0
2010-08-31,23.821,23.878,23.697,23.869,7496,0
2010-09-01,23.868,24.142,23.868,24.019,3952,0
2010-09-02,24.218,24.854,24.218,24.854,1084,0
2010-09-03,24.663,25.043,24.645,25.043,2016,0
2010-09-07,24.19,24.777,24.181,24.247,2598,0
2010-09-08,24.304,24.304,24.304,24.304,339,0
2010-09-09,24.294,24.314,23.887,24.123,2611,0
2010-09-10,24.428,25.166,24.341,24.731,2611,0
2010-09-13,24.275,25.129,24.181,25.129,5179,0
2010-09-14,25.214,25.412,24.645,24.787,2249,0
2010-09-15,24.702,25.308,24.645,25.053,1149,0
2010-09-16,25.811,25.811,24.731,24.787,1180,0
2010-09-17,25.204,25.204,24.645,24.645,5177,0
2010-09-20,24.758,25.034,24.645,25.034,3440,0
2010-09-21,25.592,25.838,25.451,25.48,1479,0
2010-09-22,25.527,25.83,25.527,25.678,773,0
2010-09-23,25.071,25.071,25.071,25.071,739,0
2010-09-24,24.654,25.793,24.654,25.793,3413,0
2010-09-27,25.583,25.583,25.431,25.431,6057,0
2010-09-28,25.953,25.953,25.953,25.953,867,0
2010-09-29,26.048,26.209,25.953,26.132,2671,0
2010-09-30,25.194,25.621,25.062,25.062,12811,0
2010-10-01,25.602,25.753,25.592,25.753,2001,0
2010-10-04,25.299,25.299,25.252,25.252,2050,0
2010-10-05,25.536,26.966,25.536,26.939,2001,0
2010-10-06,26.778,26.958,26.711,26.825,1915,0
2010-10-07,25.753,26.028,25.497,25.497,1638,0
2010-10-08,26.181,26.522,26.048,26.522,841,0
2010-10-11,26.398,26.398,26.398,26.398,105,0
2010-10-12,26.428,26.428,26.428,26.428,110,0
2010-10-13,27.299,27.299,27.299,27.299,1115,0
2010-10-14,27.29,27.412,26.588,26.588,4891,0
2010-10-15,26.939,26.939,25.564,25.583,8761,0
2010-10-18,25.28,26.219,25.119,26.219,9658,0
2010-10-19,25.507,25.915,24.986,25.271,8870,0
2010-10-20,25.451,25.66,24.976,25.66,1825,0
2010-10-21,24.711,25.28,24.512,24.512,5735,0
2010-10-22,24.512,24.635,24.048,24.227,1988,0
2010-10-25,24.408,24.408,23.611,24.038,11774,0
2010-10-26,24.408,24.408,24.019,24.2,2614,0
2010-10-27,23.697,23.887,23.66,23.66,742,0
2010-10-28,23.952,24.001,23.317,23.412,4486,0
2010-10-29,23.332,23.972,23.17,23.322,17119,0
2010-11-01,23.261,23.46,23.242,23.242,4254,0
2010-11-02,23.602,24.076,23.583,23.678,6493,0
2010-11-03,24.171,24.304,23.697,24.19,4445,0
2010-11-04,24.181,24.181,23.697,24.133,3029,0
2010-11-05,24.569,26.512,24.399,26.275,17163,0
2010-11-08,26.228,26.228,25.556,25.621,11921,0
2010-11-09,24.806,24.863,24.693,24.702,6314,0
2010-11-10,25.129,25.148,24.815,25.148,1533,0
2010-11-11,25.071,25.071,24.9,24.9,466,0
2010-11-12,24.806,25.175,24.693,24.693,9601,0
2010-11-15,24.966,24.966,24.683,24.806,1318,0
2010-11-16,24.929,25.943,24.74,24.929,3381,0
2010-11-17,25.166,25.262,24.976,25.224,3868,0
2010-11-18,25.327,25.327,25.327,25.327,792,0
2010-11-19,25.422,25.631,25.403,25.574,2107,0
2010-11-22,25.564,26.342,25.28,25.972,16173,0
2010-11-23,25.631,26.067,24.959,25.366,3931,0
2010-11-24,25.793,25.867,25.793,25.867,802,0
2010-11-26,26.976,26.976,26.976,26.976,105,0
2010-11-29,26.768,27.394,26.314,27.129,3725,0
2010-11-30,26.885,27.704,26.885,27.618,4249,0
2010-12-01,27.867,28.985,27.867,28.985,5287,0
2010-12-02,28.806,29.015,27.849,28.332,24604,0
2010-12-03,28.114,28.436,27.384,28.342,7555,0
2010-12-06,28.057,28.313,27.849,28.274,939,0
2010-12-07,28.408,28.549,28.152,28.494,4743,0
2010-12-08,28.018,28.323,28.018,28.161,871,0
2010-12-09,28.494,28.494,27.963,28.219,2640,0
2010-12-10,28.294,29.005,28.294,29.005,3674,0
2010-12-13,28.797,28.815,28.086,28.257,1778,0
2010-12-14,27.242,28.532,27.242,28.257,6830,0
2010-12-15,27.584,28.018,27.507,27.867,4135,0
2010-12-16,28.332,28.626,28.294,28.559,2719,0
2010-12-17,28.484,28.966,28.152,28.966,7357,0
2010-12-20,29.205,29.205,28.616,28.616,3467,0
2010-12-21,28.474,29.205,28.436,29.205,4923,0
2010-12-22,29.071,30.37,28.768,29.963,31963,0
2010-12-23,29.953,30.133,29.28,29.811,6251,0
2010-12-27,30.237,30.36,30.237,30.36,426,0
2010-12-28,29.915,30.863,29.905,30.523,4264,0
2010-12-29,30.417,30.95,30.417,30.95,2533,0
2010-12-30,30.417,31.016,30.417,30.473,2762,0
2010-12-31,30.804,30.804,30.229,30.69,1456,0
2011-01-03,30.693,31.27,30.086,30.977,10059,0
2011-01-04,30.616,30.92,30.569,30.578,1774,0
2011-01-05,30.995,30.995,30.995,30.995,638,0
2011-01-06,30.995,30.995,30.351,30.749,897,0
2011-01-07,30.674,30.674,30.086,30.19,2043,0
2011-01-10,30.153,30.237,29.716,30.038,4815,0
2011-01-11,30.019,30.133,29.688,30.067,3350,0
2011-01-12,30.209,30.523,30.009,30.37,2339,0
2011-01-13,30.095,30.123,29.602,29.602,1236,0
2011-01-14,29.744,30.257,29.744,30.047,2927,0
2011-01-18,29.849,30.379,28.598,28.768,5272,0
2011-01-19,28.815,28.881,27.887,27.887,6110,0
2011-01-20,27.735,27.735,27.271,27.271,976,0
2011-01-21,27.403,27.621,26.352,26.569,7036,0
2011-01-24,26.768,27.09,26.654,26.787,6395,0
2011-01-25,26.891,26.966,26.796,26.873,3608,0
2011-01-26,27.252,27.394,26.711,27.394,1652,0
2011-01-27,27.47,27.933,26.731,27.933,7419,0
2011-01-28,28.114,28.114,27.375,27.375,7837,0
2011-01-31,27.39,28.224,27.372,27.793,3972,0
2011-02-01,27.933,28.645,27.782,28.645,10396,0
2011-02-02,28.911,29.289,28.19,28.532,7279,0
2011-02-03,28.19,29.546,28.028,29.48,9947,0
2011-02-04,29.394,29.622,29.384,29.612,1463,0
2011-02-07,29.516,29.83,29.516,29.83,379,0
2011-02-08,29.83,29.83,29.83,29.83,105,0
2011-02-09,29.516,30.105,29.516,29.516,569,0
2011-02-10,29.584,30.237,29.584,30.237,1066,0
2011-02-11,30.228,30.816,30.228,30.816,819,0
2011-02-14,31.175,31.27,30.664,31.053,4537,0
2011-02-15,31.053,31.053,30.616,30.636,1996,0
2011-02-16,30.806,30.967,30.351,30.967,1070,0
2011-02-17,30.644,31.214,30.644,31.214,962,0
2011-02-18,31.261,31.261,30.94,31.015,2717,0
2011-02-22,30.73,31.279,30.531,30.768,4379,0
2011-02-23,30.806,31.091,30.427,30.427,1584,0
2011-02-24,30.684,31.185,30.684,31.185,3544,0
2011-02-25,31.223,31.327,30.588,31.327,2114,0
2011-02-28,31.474,31.474,30.872,31.272,5066,0
2011-03-01,31.034,31.071,30.409,30.454,2007,0
2011-03-02,30.569,30.654,30.067,30.626,4972,0
2011-03-03,30.684,31.261,30.569,31.261,3295,0
2011-03-04,31.357,31.357,30.419,30.419,2031,0
2011-03-07,30.342,30.712,29.536,29.536,2697,0
2011-03-08,29.63,30.36,29.622,30.057,2753,0
2011-03-09,29.953,30.237,29.953,30.199,1829,0
2011-03-10,30.153,30.153,29.612,29.612,1218,0
2011-03-11,29.763,29.763,29.403,29.536,2609,0
2011-03-14,29.441,29.441,28.844,29.071,2571,0
2011-03-15,28.494,28.844,28.304,28.616,2835,0
2011-03-16,28.549,29.034,27.953,28.54,6623,0
2011-03-17,28.846,29.274,28.408,28.913,7377,0
2011-03-18,29.062,29.062,28.674,28.911,5419,0
2011-03-21,28.911,28.911,28.436,28.616,2810,0
2011-03-22,28.54,28.711,28.532,28.532,1474,0
2011-03-23,28.588,28.588,28.588,28.588,156,0
2011-03-24,28.598,28.863,28.598,28.806,2201,0
2011-03-25,28.608,28.93,28.608,28.93,1182,0
2011-03-28,28.578,29.337,28.578,29.157,8836,0
2011-03-29,29.27,29.905,29.27,29.905,928,0
2011-03-30,30.002,30.437,30.002,30.437,1164,0
2011-03-31,30.535,30.785,30.382,30.508,4983,0
2011-04-01,30.93,31.044,30.806,31.044,1644,0
2011-04-04,30.995,31.422,30.901,31.422,3199,0
2011-04-05,31.422,31.422,31.422,31.422,186,0
2011-04-06,31.195,31.517,31.175,31.337,2321,0
2011-04-07,30.608,30.91,29.678,30.133,1996,0
2011-04-08,29.905,29.905,29.839,29.839,471,0
2011-04-11,29.943,31.252,29.924,30.077,6242,0
2011-04-12,30.274,30.274,29.722,29.722,1789,0
2011-04-13,29.792,30.464,29.792,29.897,7814,0
2011-04-14,29.943,30.285,29.147,29.147,4734,0
2011-04-15,28.966,29.27,28.966,29.1,2966,0
2011-04-18,28.654,28.654,27.631,28.257,1139,0
2011-04-19,26.995,27.782,25.715,27.546,5072,0
2011-04-20,29.185,29.347,28.018,29.109,9661,0
2011-04-21,28.436,28.825,27.877,28.692,2588,0
2011-04-25,28.692,28.863,28.616,28.806,927,0
2011-04-26,27.782,28.608,27.782,28.608,1100,0
2011-04-27,28.342,28.342,28.247,28.247,423,0
2011-04-28,27.497,27.497,26.389,26.683,4471,0
2011-04-29,26.536,26.536,24.178,25.386,18824,0
2011-05-02,26.314,26.314,25.289,25.289,1197,0
2011-05-03,25.296,25.401,25.116,25.116,1324,0
2011-05-04,25.116,25.287,24.868,24.868,4593,0
2011-05-05,24.792,24.792,24.792,24.792,748,0
2011-05-06,24.792,25.058,24.792,25.039,1209,0
2011-05-09,25.299,26.104,25.28,26.104,2992,0
2011-05-10,25.83,26.096,25.783,26.096,1113,0
2011-05-11,26.067,26.067,25.525,25.525,1058,0
2011-05-12,25.592,25.592,25.592,25.592,111,0
2011-05-13,25.42,25.639,25.401,25.401,746,0
2011-05-16,24.925,24.925,24.745,24.745,1153,0
2011-05-17,24.335,24.335,24.335,24.335,285,0
2011-05-18,24.63,25.172,24.63,25.144,3240,0
2011-05-19,24.915,24.915,24.753,24.753,2615,0
2011-05-20,24.553,25.249,24.269,24.269,3966,0
2011-05-23,24.059,24.307,23.631,23.631,5049,0
2011-05-24,24.04,24.097,23.745,23.793,5977,0
2011-05-25,23.925,24.174,23.925,24.116,1192,0
2011-05-26,24.012,24.012,23.611,23.83,1625,0
2011-05-27,23.802,23.849,23.706,23.849,3174,0
2011-05-31,24.669,26.18,24.077,26.18,12364,0
2011-06-01,24.372,25.581,24.372,24.745,15777,0
2011-06-02,24.753,24.753,24.753,24.753,378,0
2011-06-03,24.44,25.144,24.44,24.553,4011,0
2011-06-06,23.993,24.573,23.993,24.363,2839,0
2011-06-07,24.553,24.697,24.553,24.63,1103,0
2011-06-08,24.44,24.745,24.44,24.458,2941,0
2011-06-09,23.944,24.753,23.944,24.506,2499,0
2011-06-10,24.354,24.382,24.269,24.269,1138,0
2011-06-13,24.535,26.133,24.506,25.61,6696,0
2011-06-14,26.105,26.105,25.649,26.028,5391,0
2011-06-15,25.724,26.114,25.344,25.344,4803,0
2011-06-16,25.29,25.673,25.195,25.405,3235,0
2011-06-17,25.581,25.687,24.792,25.135,7482,0
2011-06-20,25.058,25.296,25.058,25.296,1449,0
2011-06-21,25.887,25.887,25.468,25.867,2837,0
2011-06-22,25.696,25.714,25.554,25.677,1362,0
2011-06-23,25.478,26.038,25.478,25.887,1565,0
2011-06-24,26.438,28.161,25.581,27.808,26090,0
2011-06-27,27.761,28.846,27.142,28.837,9650,0
2011-06-28,28.77,30.417,28.77,30.358,4344,0
2011-06-29,30.378,30.759,30.026,30.644,6587,0
2011-06-30,30.431,30.996,30.431,30.92,1755,0
2011-07-01,30.836,31.645,30.749,31.491,3886,0
2011-07-05,29.218,31.474,29.218,31.34,4848,0
2011-07-06,30.879,31.645,30.459,31.501,16508,0
2011-07-07,31.559,31.883,31.197,31.672,5938,0
2011-07-08,31.216,31.539,30.863,30.882,1510,0
2011-07-11,30.797,31.167,28.874,28.874,8696,0
2011-07-12,28.472,28.472,26.237,26.361,3995,0
2011-07-13,26.591,26.743,26.362,26.743,1677,0
2011-07-14,26.953,26.953,26.038,26.038,3580,0
2011-07-15,26.533,26.79,26.533,26.743,3689,0
2011-07-18,26.438,27.039,26.429,26.486,2509,0
2011-07-19,26.629,27.775,26.428,27.718,4585,0
2011-07-20,27.134,27.314,27.134,27.134,3575,0
2011-07-21,27.837,27.837,27.581,27.598,1981,0
2011-07-22,27.761,28.56,26.857,27.342,8080,0
2011-07-25,27.065,27.828,27.065,27.647,9971,0
2011-07-26,27.69,27.69,27.46,27.46,630,0
2011-07-27,27.124,27.124,26.429,26.429,5302,0
2011-07-28,26.8,27.077,26.428,27.077,2163,0
2011-07-29,26.345,26.565,25.367,26.565,5592,0
2011-08-01,26.905,27.104,25.981,26.01,8929,0
2011-08-02,25.969,26.819,25.749,25.749,8232,0
2011-08-03,26.2,26.305,25.744,25.838,2011,0
2011-08-04,25.74,25.912,24.975,24.985,3534,0
2011-08-05,25.693,26.237,25.043,25.434,2614,0
2011-08-08,25.41,25.792,24.03,24.03,11030,0
2011-08-09,24.592,27.438,24.059,27.438,6050,0
2011-08-10,26.646,28,25.401,25.801,4781,0
2011-08-11,25.896,28.475,25.896,28.475,4464,0
2011-08-12,28.73,28.73,27.24,27.24,1803,0
2011-08-15,27.494,27.494,25.011,26.42,12170,0
2011-08-16,24.392,26.541,24.392,26.541,1708,0
2011-08-17,26.466,27.154,26.466,26.886,1709,0
2011-08-18,25.605,26.934,25.014,25.014,5982,0
2011-08-19,25.587,25.587,24.363,24.412,7984,0
2011-08-22,25.273,25.29,24.019,24.23,7126,0
2011-08-23,24.517,25.491,24.517,25.491,5143,0
2011-08-24,25.778,25.778,24.755,25.119,2260,0
2011-08-25,24.928,24.928,24.269,24.363,2625,0
2011-08-26,24.412,25.319,24.412,25.166,7442,0
2011-08-29,25.09,25.835,24.574,25.835,3168,0
2011-08-30,25.453,25.645,25.453,25.645,1096,0
2011-08-31,26.143,26.143,25.367,25.367,1940,0
2011-09-01,25.424,26.265,24.507,24.669,4439,0
2011-09-02,24.408,25.051,24.408,24.772,8508,0
2011-09-06,24.23,24.957,23.933,24.747,5903,0
2011-09-07,25.195,25.912,24.469,24.689,10487,0
2011-09-08,24.689,25.08,24.174,24.287,4283,0
2011-09-09,24.354,24.613,23.342,23.342,10286,0
2011-09-12,23.026,23.026,22.443,22.931,3516,0
2011-09-13,23.113,23.284,22.931,23.284,6535,0
2011-09-14,23.39,24.106,23.303,24.068,2042,0
2011-09-15,24.373,24.66,24.373,24.65,1468,0
2011-09-16,24.861,24.861,23.848,23.848,6739,0
2011-09-19,23.284,23.562,23.284,23.313,736,0
2011-09-20,23.218,23.381,23.218,23.237,3264,0
2011-09-21,23.417,23.447,23.122,23.122,2277,0
2011-09-22,23.122,24.124,23.122,23.407,5479,0
2011-09-23,23.887,24.488,23.666,24.077,5304,0
2011-09-26,24.124,24.134,23.179,23.523,7656,0
2011-09-27,23.122,23.933,23.122,23.782,3121,0
2011-09-28,23.571,24.183,23.132,23.132,3536,0
2011-09-29,23.132,24.392,23.132,24.077,3033,0
2011-09-30,24.455,25.098,24.149,24.533,2892,0
2011-10-03,24.23,24.307,23.132,23.132,9658,0
2011-10-04,23.122,26.714,23.122,24.307,7731,0
2011-10-05,24.432,25.29,23.943,25.09,2235,0
2011-10-06,24.888,24.928,23.036,23.407,10373,0
2011-10-07,23.609,23.609,23.103,23.381,3969,0
2011-10-10,24.011,26.026,23.371,24.842,5244,0
2011-10-11,24.689,25.129,24.287,25.129,2556,0
2011-10-12,25.205,25.434,24.669,24.842,6665,0
2011-10-13,24.813,27.852,24.765,27.755,11097,0
2011-10-14,29.609,29.609,26.8,26.991,3821,0
2011-10-17,25.224,26.991,25.224,26.476,3911,0
2011-10-18,26.199,26.991,24.938,26.829,6569,0
2011-10-19,26.571,26.571,25.386,25.922,2584,0
2011-10-20,25.014,26.17,23.466,23.523,31916,0
2011-10-21,24.164,24.938,23.877,24.861,7769,0
2011-10-24,24.737,25.883,24.65,25.883,3573,0
2011-10-25,25.396,25.396,25.396,25.396,1772,0
2011-10-26,24.669,25.53,24.613,25.53,3550,0
2011-10-27,25.798,27.765,25.5,26.753,31428,0
2011-10-28,26.379,26.753,26.274,26.676,3681,0
2011-10-31,24.868,26.748,24.868,25.625,4017,0
2011-11-01,24.59,25.731,23.506,25.128,12327,0
2011-11-02,24.985,25.224,24.116,24.631,7023,0
2011-11-03,24.791,26.402,24.772,26.402,2549,0
2011-11-04,25.223,25.559,24.033,24.312,4798,0
2011-11-07,24.373,24.373,23.352,23.407,5604,0
2011-11-08,23.599,24.478,23.599,24.202,5829,0
2011-11-09,24.091,24.216,23.353,23.39,8252,0
2011-11-10,23.966,23.966,23.966,23.966,1035,0
2011-11-11,23.919,24.8,23.651,24.8,4498,0
2011-11-14,24.689,24.689,23.972,24.555,2662,0
2011-11-15,24.594,25.768,24.594,25.683,1337,0
2011-11-16,26.265,26.686,25.396,25.635,2248,0
2011-11-17,25.635,25.998,25.463,25.463,1840,0
2011-11-18,25.635,26.499,25.635,26.393,3896,0
2011-11-21,26.028,26.46,25.348,25.664,10882,0
2011-11-22,25.711,26.173,25.711,26.173,1267,0
2011-11-23,26.105,26.402,25.52,25.52,1689,0
2011-11-25,25.213,25.98,24.656,25.635,2129,0
2011-11-28,26.047,26.605,25.721,26.432,6913,0
2011-11-29,25.98,26.123,25.913,25.913,1213,0
2011-11-30,26.7,26.853,25.53,26.853,7656,0
2011-12-01,26.844,26.844,25.606,25.606,8205,0
2011-12-02,25.51,25.895,24.964,25.655,2593,0
2011-12-05,25.405,26.614,25.405,26.402,6697,0
2011-12-06,26.432,26.585,25.606,26.575,2216,0
2011-12-07,26.45,26.805,26.183,26.651,3614,0
2011-12-08,26.422,26.432,25.443,25.443,2701,0
2011-12-09,26.047,26.824,26.047,26.757,3995,0
2011-12-12,26.373,26.373,25.674,25.75,4488,0
2011-12-13,25.932,26.047,25.204,25.204,3576,0
2011-12-14,25.174,25.942,25.174,25.655,4645,0
2011-12-15,25.895,25.895,24.955,25.694,6025,0
2011-12-16,24.955,25.865,24.955,25.002,6790,0
2011-12-19,25.068,25.731,24.551,24.84,7835,0
2011-12-20,25.318,25.98,25.078,25.885,8437,0
2011-12-21,25.367,25.684,25.223,25.377,3325,0
2011-12-22,25.405,25.694,25.405,25.694,852,0
2011-12-23,25.664,25.75,25.664,25.75,308,0
2011-12-27,25.559,25.828,25.559,25.701,753,0
2011-12-28,25.51,25.664,25.377,25.414,4567,0
2011-12-29,25.655,25.711,25.377,25.711,2818,0
2011-12-30,25.559,25.559,25.377,25.377,2942,0
2012-01-03,25.789,25.828,25.318,25.473,2874,0
2012-01-04,25.414,25.414,25.328,25.328,614,0
2012-01-05,25.318,25.318,24.896,25.318,1499,0
2012-01-06,25.28,25.28,25.28,25.28,2436,0
2012-01-09,25.942,25.942,24.646,25.118,2511,0
2012-01-10,24.744,25.655,24.744,25.655,3581,0
2012-01-11,25.348,25.348,24.475,24.504,2617,0
2012-01-12,24.504,25.396,24.504,25.174,4025,0
2012-01-13,24.993,25.655,24.916,25.223,3468,0
2012-01-17,25.108,25.108,24.983,25.031,2068,0
2012-01-18,24.744,25.684,24.744,25.684,1150,0
2012-01-19,25.138,25.453,24.955,25.155,526,0
2012-01-20,24.6,25.655,24.6,25.655,817,0
2012-01-23,25.463,25.942,25.396,25.414,939,0
2012-01-24,25.52,25.942,25.52,25.942,2288,0
2012-01-25,25.942,25.942,25.922,25.942,3689,0
2012-01-26,25.635,25.635,25.635,25.635,1431,0
2012-01-27,24.714,26.067,24.714,26.067,6147,0
2012-01-30,25.835,25.845,25.835,25.835,726,0
2012-01-31,25.75,25.75,25.596,25.596,1050,0
2012-02-01,25.942,26.853,25.942,26.824,5186,0
2012-02-02,26.739,26.739,25.128,25.645,6179,0
2012-02-03,25.885,26.364,25.51,26.287,3927,0
2012-02-06,25.818,26.853,25.75,26.287,6507,0
2012-02-07,26.441,26.605,26.441,26.565,682,0
2012-02-08,26.585,27.812,26.575,27.188,15526,0
2012-02-09,27.256,27.812,27.026,27.688,5423,0
2012-02-10,27.332,27.62,26.834,27.246,4755,0
2012-02-13,27.573,27.802,27.39,27.802,606,0
2012-02-14,27.169,27.409,27.169,27.236,521,0
2012-02-15,27.236,27.236,26.45,26.623,1594,0
2012-02-16,26.68,27.668,26.68,27.668,1010,0
2012-02-17,27.169,27.812,26.873,27.524,3354,0
2012-02-21,26.911,27.227,26.911,27.083,739,0
2012-02-22,27.017,27.017,26.038,26.038,4383,0
2012-02-23,25.99,26.565,25.952,26.565,4042,0
2012-02-24,26.565,26.709,26.277,26.277,1698,0
2012-02-27,26.479,26.709,26.479,26.479,395,0
2012-02-28,26.45,26.45,25.932,26.038,1250,0
2012-02-29,26.221,26.221,24.34,24.484,2834,0
2012-03-01,24.455,25.701,23.651,24.484,5502,0
2012-03-02,24.696,24.696,23.668,23.841,6772,0
2012-03-05,23.976,24.312,22.777,22.921,5943,0
2012-03-06,23.017,23.074,23.017,23.065,3661,0
2012-03-07,23.065,23.18,23.065,23.18,1098,0
2012-03-08,23.18,23.18,22.806,23.074,3398,0
2012-03-09,23.113,23.113,23.037,23.037,1785,0
2012-03-12,23.113,24.273,23.113,23.919,4540,0
2012-03-13,24.791,24.973,24.023,24.973,6565,0
2012-03-14,24.983,25.463,24.1,24.762,8122,0
2012-03-15,24.925,24.925,24.628,24.916,1193,0
2012-03-16,24.791,25.885,24.455,25.606,7293,0
2012-03-19,25.328,25.779,24.418,25.108,5868,0
2012-03-20,24.782,24.782,24.782,24.782,906,0
2012-03-21,24.359,25.28,24.359,25.242,2914,0
2012-03-22,24.906,24.906,24.744,24.886,2088,0
2012-03-26,24.791,25.895,24.791,25.664,1750,0
2012-03-27,25.577,25.616,24.551,24.744,3749,0
2012-03-28,24.744,25.223,24.561,24.858,2811,0
2012-03-29,25.875,25.875,24.81,25.051,906,0
2012-03-30,25.433,25.895,24.935,25.328,4406,0
2012-04-02,24.656,26.651,24.656,26.45,16776,0
2012-04-03,26.23,26.23,24.955,25.012,2460,0
2012-04-04,24.945,25.453,24.129,24.129,5121,0
2012-04-09,24.1,24.331,23.976,24.053,2945,0
2012-04-10,24.006,24.129,23.017,23.046,8144,0
2012-04-11,23.333,23.4,23.037,23.4,2637,0
2012-04-12,23.209,23.439,23.017,23.247,3470,0
2012-04-13,23.027,23.027,22.826,22.826,4727,0
2012-04-16,23.373,24.187,23.017,23.976,2962,0
2012-04-17,23.976,25.309,23.516,24.11,2251,0
2012-04-18,23.785,23.785,23.247,23.439,1178,0
2012-04-19,23.458,23.812,23.266,23.439,2010,0
2012-04-20,24.043,24.043,23.419,23.937,2943,0
2012-04-23,23.621,23.621,23.017,23.017,6177,0
2012-04-24,22.901,23.084,22.901,23.084,948,0
2012-04-25,23.199,23.506,23.161,23.506,2676,0
2012-04-26,23.621,23.688,22.978,23.688,2804,0
2012-04-27,23.478,23.661,23.199,23.601,1740,0
2012-04-30,23.544,23.544,23.027,23.094,3798,0
2012-05-01,23.189,23.189,22.921,22.921,2687,0
2012-05-02,22.921,23.373,22.921,23.094,7549,0
2012-05-03,22.951,23.18,22.826,22.826,4322,0
2012-05-04,22.826,22.826,22.538,22.538,4966,0
2012-05-07,22.633,23.017,22.633,23.017,2746,0
2012-05-08,22.806,23.323,22.806,23.171,1763,0
2012-05-09,23.027,23.247,23.017,23.037,1421,0
2012-05-10,23.18,23.209,22.767,22.767,2826,0
2012-05-11,22.873,22.873,22.729,22.835,2824,0
2012-05-14,22.729,22.901,22.729,22.729,3515,0
2012-05-15,22.854,22.854,22.729,22.729,3038,0
2012-05-16,22.729,23.017,22.729,22.729,2007,0
2012-05-17,22.729,23.295,22.729,22.729,4137,0
2012-05-18,22.682,23.18,22.682,22.969,6762,0
2012-05-21,23.122,23.488,23.122,23.488,2381,0
2012-05-22,23.295,25.367,23.295,24.072,2719,0
2012-05-23,24.178,24.513,24.139,24.139,1588,0
2012-05-24,24.706,24.706,24.706,24.706,105,0
2012-05-25,26.46,26.46,24.59,24.59,1104,0
2012-05-29,24.724,25.299,24.724,25.021,1024,0
2012-05-30,24.752,24.752,23.363,23.363,1743,0
2012-05-31,23.611,23.841,22.615,22.615,4757,0
2012-06-01,22.585,22.595,22.441,22.441,4073,0
2012-06-04,22.556,23.171,22.374,22.796,5469,0
2012-06-05,22.489,23.746,22.489,23.429,15848,0
2012-06-06,23.373,24.541,23.373,24.541,1367,0
2012-06-07,24.714,24.714,23.478,24.408,2714,0
2012-06-08,24.378,24.906,24.378,24.896,801,0
2012-06-11,24.82,24.935,23.353,23.661,3853,0
2012-06-12,24.158,25.309,24.158,25.088,2819,0
2012-06-13,25.021,25.021,24.59,24.628,2444,0
2012-06-14,23.785,25.808,23.785,25.808,2915,0
2012-06-15,25.694,25.895,24.149,25.895,5769,0
2012-06-18,25.818,26.844,24.964,26.844,4253,0
2012-06-19,26.901,27.046,25.701,27.046,3409,0
2012-06-20,26.777,27.227,26.143,26.469,2436,0
2012-06-21,27.132,27.132,25.885,26.038,2952,0
2012-06-22,26.834,26.901,26.077,26.824,62220,0
2012-06-25,25.616,26.153,25.616,25.99,1202,0
2012-06-26,26.249,26.651,26.087,26.183,1524,0
2012-06-27,26.335,26.719,26.335,26.719,845,0
2012-06-28,26.326,26.383,26.123,26.335,1509,0
2012-06-29,26.853,26.853,26.239,26.844,3354,0
2012-07-02,26.795,27.678,25.779,27.678,10436,0
2012-07-03,26.95,27.62,26.853,27.429,7016,0
2012-07-05,27.256,27.812,27.046,27.61,1618,0
2012-07-06,26.671,26.92,26.287,26.575,1336,0
2012-07-09,26.863,26.863,26.479,26.777,626,0
2012-07-10,26.891,26.891,26.614,26.824,1481,0
2012-07-11,27.141,27.515,26.729,26.729,1993,0
2012-07-12,26.69,26.958,26.191,26.873,3578,0
2012-07-13,27.342,27.625,27.332,27.582,2921,0
2012-07-16,27.6,27.812,27.429,27.429,522,0
2012-07-17,27.668,27.707,27.304,27.707,1658,0
2012-07-18,27.764,28.244,27.764,27.956,2008,0
2012-07-19,27.6,27.6,27.6,27.6,700,0
2012-07-20,27.485,28.234,26.859,27.017,2777,0
2012-07-23,27.285,27.822,27.285,27.448,3104,0
2012-07-24,27.477,28.234,27.017,27.362,2587,0
2012-07-25,27.275,27.582,27.275,27.322,1213,0
2012-07-26,27.812,28.091,27.802,27.966,1336,0
2012-07-27,27.908,28.004,27.6,27.899,2338,0
2012-07-30,27.399,27.946,27.38,27.38,1766,0
2012-07-31,27.458,27.65,27.458,27.62,1467,0
2012-08-01,27.668,27.688,26.891,26.901,5365,0
2012-08-02,27.122,27.122,26.565,26.565,2917,0
2012-08-03,27.227,28.196,27.227,27.554,1541,0
2012-08-06,27.793,28.167,27.236,27.495,2354,0
2012-08-07,27.899,27.976,27.65,27.784,3497,0
2012-08-08,27.582,27.582,27.448,27.448,673,0
2012-08-09,27.505,27.931,27.505,27.908,1594,0
2012-08-10,27.774,27.774,27.65,27.65,267,0
2012-08-13,27.62,27.62,27.62,27.62,180,0
2012-08-14,27.678,27.678,27.429,27.495,1564,0
2012-08-15,27.64,27.802,27.395,27.659,1852,0
2012-08-16,27.62,27.764,27.236,27.764,968,0
2012-08-17,27.61,27.61,26.792,27.6,2153,0
2012-08-20,27.62,27.659,27.591,27.65,979,0
2012-08-21,27.62,27.62,27.62,27.62,1064,0
2012-08-23,27.707,27.707,26.455,27.151,1198,0
2012-08-24,27.208,27.582,27.208,27.573,720,0
2012-08-27,27.054,27.688,27.054,27.688,381,0
2012-08-28,27.697,27.697,27.697,27.697,1232,0
2012-08-29,27.793,27.793,27.659,27.659,889,0
2012-08-30,27.564,27.564,27.122,27.122,674,0
2012-08-31,27.151,27.151,27.151,27.151,396,0
2012-09-04,28.282,28.291,28.157,28.157,1414,0
2012-09-05,28.29,28.29,27.544,27.544,3779,0
2012-09-06,27.956,28.072,27.774,28.072,6693,0
2012-09-07,27.745,28.291,27.745,28.291,1586,0
2012-09-10,28.33,28.962,28.33,28.962,4440,0
2012-09-11,29.031,29.558,29.031,29.558,1829,0
2012-09-12,29.568,29.568,29.568,29.568,822,0
2012-09-13,29.586,30.229,29.586,30.21,3233,0
2012-09-14,29.654,30.153,29.453,30.153,9866,0
2012-09-17,29.596,30.2,29.596,29.98,834,0
2012-09-18,30.2,30.756,30.2,30.756,3813,0
2012-09-19,30.91,30.91,30.287,30.287,1673,0
2012-09-20,30.171,30.171,29.741,29.741,269,0
2012-09-21,30.392,30.9,30.19,30.19,6656,0
2012-09-24,30.315,31.408,30.315,31.178,3700,0
2012-09-25,31.571,31.649,31.14,31.14,5846,0
2012-09-26,31.649,32.127,31.649,32.127,3056,0
2012-09-27,32.127,32.127,31.715,32.127,1135,0
2012-09-28,31.715,32.847,31.715,32.348,2845,0
2012-10-01,32.838,32.847,31.898,31.898,2295,0
2012-10-02,32.609,32.609,31.649,31.889,1756,0
2012-10-03,31.667,32.599,30.795,30.93,3257,0
2012-10-04,31.015,31.975,31.015,31.342,1428,0
2012-10-05,31.39,32.838,28.656,30.008,6477,0
2012-10-08,30,31.62,30,30.123,2741,0
2012-10-09,29.875,31.077,29.423,29.423,3420,0
2012-10-10,30.113,30.113,29.606,29.606,2206,0
2012-10-11,29.817,31.025,29.586,29.586,1163,0
2012-10-12,29.337,29.337,29.279,29.279,456,0
2012-10-15,29.413,30.104,29.251,29.49,16695,0
2012-10-16,29.731,29.912,29.241,29.453,7567,0
2012-10-17,29.433,29.788,29.433,29.663,853,0
2012-10-18,29.691,29.86,29.251,29.403,5897,0
2012-10-19,29.366,30.91,26.383,26.499,11952,0
2012-10-22,26.402,26.555,25.068,25.414,10064,0
2012-10-23,24.935,25.721,24.935,25.204,1306,0
2012-10-24,25.272,25.328,25.046,25.328,1460,0
2012-10-25,25.473,25.483,24.686,24.855,4981,0
2012-10-26,24.955,25.587,24.571,24.686,6509,0
2012-10-31,24.724,24.886,24.706,24.886,1187,0
2012-11-01,24.84,27.372,24.84,27.372,65155,0
2012-11-02,27.764,28.012,27.083,28.012,13903,0
2012-11-05,27.986,28.772,27.38,27.717,10143,0
2012-11-06,27.372,27.764,27.372,27.764,5563,0
2012-11-07,27.477,27.477,26.94,26.997,7346,0
2012-11-08,26.93,26.93,24.082,24.646,29088,0
2012-11-09,24.628,24.628,24.139,24.418,17083,0
2012-11-12,24.408,24.82,24.197,24.34,1795,0
2012-11-13,24.178,24.234,23.977,24.197,2594,0
2012-11-14,23.976,24.023,23.4,23.4,7700,0
2012-11-15,23.717,23.717,23.554,23.554,996,0
2012-11-16,23.333,23.333,23.305,23.305,2606,0
2012-11-19,23.91,23.91,23.496,23.688,1904,0
2012-11-20,23.544,23.544,23.315,23.315,907,0
2012-11-21,23.775,23.986,23.363,23.976,8389,0
2012-11-23,23.986,25.021,23.986,24.906,1391,0
2012-11-26,24.355,24.674,24.355,24.374,3914,0
2012-11-27,24.626,24.626,24.424,24.424,1368,0
2012-11-28,24.424,24.424,24.355,24.355,2172,0
2012-11-29,24.733,24.733,24.374,24.635,1047,0
2012-11-30,24.635,24.635,24.336,24.52,2129,0
2012-12-03,24.626,24.626,24.424,24.617,1638,0
2012-12-04,24.327,24.626,24.327,24.626,206,0
2012-12-05,24.578,24.578,24.578,24.578,590,0
2012-12-06,24.355,24.839,24.336,24.791,2062,0
2012-12-07,24.799,24.799,24.598,24.598,1730,0
2012-12-10,24.374,24.49,24.317,24.424,4536,0
2012-12-11,24.548,24.548,24.364,24.472,2733,0
2012-12-12,24.452,24.452,24.21,24.21,4177,0
2012-12-13,24.317,24.317,24.21,24.21,414,0
2012-12-14,24.317,24.317,24.259,24.317,2179,0
2012-12-17,24.539,24.664,24.452,24.664,1548,0
2012-12-18,25.805,25.843,25.805,25.843,947,0
2012-12-19,25.235,25.999,25.235,25.999,786,0
2012-12-20,25.67,26.328,25.555,26.328,1291,0
2012-12-21,26.81,26.81,24.539,25.371,12291,0
2012-12-24,25.371,25.708,25.371,25.708,817,0
2012-12-26,25.4,26.076,25.381,25.641,706,0
2012-12-27,25.428,26.1,25.428,25.68,1000,0
2012-12-28,25.583,25.583,25.419,25.583,506,0
2012-12-31,26.385,26.772,26.096,26.096,743,0
2013-01-02,26.057,28.801,25.515,28.656,11975,0
2013-01-03,26.096,28.308,26.096,27.787,2686,0
2013-01-04,28.251,28.251,27.757,27.757,839,0
2013-01-07,27.555,27.787,26.617,27.68,1973,0
2013-01-08,27.903,28.106,27.757,27.757,1186,0
2013-01-09,28.512,28.637,28.087,28.627,2729,0
2013-01-10,28.087,28.087,27.535,27.612,1793,0
2013-01-11,26.868,28.221,26.868,27.449,1373,0
2013-01-14,27.709,28.173,27.459,27.961,1033,0
2013-01-15,28.077,28.077,27.322,27.322,1152,0
2013-01-17,28.115,28.115,28.115,28.115,466,0
2013-01-18,28.027,28.027,27.284,27.332,2008,0
2013-01-22,27.69,27.757,27.274,27.757,1923,0
2013-01-23,27.652,27.738,27.652,27.738,946,0
2013-01-24,27.834,28.801,27.834,28.791,2241,0
2013-01-25,28.801,29.188,27.545,28.908,4604,0
2013-01-28,29.091,29.091,29.091,29.091,750,0
2013-01-29,28.974,29.381,28.531,29.372,2886,0
2013-01-30,29.353,29.353,28.366,28.386,635,0
2013-01-31,28.512,29.372,28.27,29.091,4217,0
2013-02-01,29.284,29.546,29.284,29.536,1317,0
2013-02-04,29.188,29.353,28.512,28.531,2503,0
2013-02-05,28.617,28.994,28.617,28.994,1196,0
2013-02-07,29.014,29.053,28.955,29.053,1597,0
2013-02-08,29.062,29.062,27.505,28.994,2971,0
2013-02-11,28.994,29.391,28.859,29.024,667,0
2013-02-12,28.964,28.964,28.173,28.425,1508,0
2013-02-13,28.386,28.386,27.854,27.878,6979,0
2013-02-14,27.652,28.027,27.061,27.921,4803,0
2013-02-15,28.027,28.027,27.515,27.515,3683,0
2013-02-19,28.135,28.327,27.632,28.327,3637,0
2013-02-20,27.834,27.941,27.709,27.709,3934,0
2013-02-21,27.265,27.535,27.159,27.535,2569,0
2013-02-22,27.555,28.434,27.525,28.434,1763,0
2013-02-25,28.027,28.027,27.38,27.38,2520,0
2013-02-26,27.67,28.008,27.313,27.834,1774,0
2013-02-27,27.612,28.308,27.612,28.308,1153,0
2013-02-28,28.182,28.202,28.008,28.202,1172,0
2013-03-01,27.816,28.704,27.816,28.356,3602,0
2013-03-04,28.135,28.308,28.135,28.221,1547,0
2013-03-05,28.512,29.265,28.462,28.685,5699,0
2013-03-06,28.627,29.343,28.366,28.984,9593,0
2013-03-07,28.666,29.274,28.559,28.811,3718,0
2013-03-08,28.242,29.024,28.242,28.801,1239,0
2013-03-11,28.888,29.459,28.888,29.459,2865,0
2013-03-12,29.381,29.429,29.226,29.226,867,0
2013-03-13,29.11,29.459,29.11,29.4,1449,0
2013-03-14,29.226,29.574,29.226,29.574,2482,0
2013-03-15,29.479,29.536,29.479,29.536,6416,0
2013-03-18,29.469,29.479,29.1,29.159,1295,0
2013-03-19,29.526,29.526,29.284,29.284,950,0
2013-03-20,29.469,29.469,29.419,29.469,1139,0
2013-03-21,29.198,29.226,29.198,29.226,864,0
2013-03-22,29.463,29.463,29.284,29.284,386,0
2013-03-25,29.439,29.574,29.284,29.362,1795,0
2013-03-26,29.459,29.506,29.11,29.274,2574,0
2013-03-27,29.091,29.091,28.298,28.298,442,0
2013-03-28,29.168,29.168,29.044,29.044,1295,0
2013-04-01,28.492,28.714,28.27,28.27,4337,0
2013-04-02,28.646,28.898,28.125,28.135,2220,0
2013-04-03,28.115,28.115,27.284,27.496,1845,0
2013-04-04,27.834,27.883,27.825,27.883,912,0
2013-04-05,27.284,27.98,27.284,27.459,3684,0
2013-04-08,27.565,27.816,27.304,27.535,5975,0
2013-04-09,27.612,27.612,27.187,27.206,3630,0
2013-04-10,27.216,27.449,27.216,27.399,2756,0
2013-04-11,28.017,28.017,27.854,27.854,428,0
2013-04-12,28.027,28.173,27.738,27.738,838,0
2013-04-15,27.912,27.912,27.014,27.014,3006,0
2013-04-16,27.478,28.531,27.304,27.931,3054,0
2013-04-17,27.719,28.106,26.907,26.974,8686,0
2013-04-18,27.409,27.738,26.877,26.964,5384,0
2013-04-19,26.936,27.787,26.936,27.535,9271,0
2013-04-22,29.159,29.159,27.525,27.747,2180,0
2013-04-23,27.971,28.327,27.931,28.202,2506,0
2013-04-24,28.057,28.163,27.834,28.106,3473,0
2013-04-25,28.135,28.502,28.032,28.443,8244,0
2013-04-26,27.921,28.366,27.873,27.873,4739,0
2013-04-29,28.231,28.231,27.574,28.008,743,0
2013-04-30,28.298,28.974,28.298,28.85,6994,0
2013-05-01,28.54,28.559,27.535,27.738,13212,0
2013-05-02,27.747,28.221,27.747,28.125,8274,0
2013-05-03,28.559,28.559,28.143,28.356,3989,0
2013-05-06,28.462,28.782,27.468,28.173,6643,0
2013-05-07,28.386,28.512,28.027,28.512,4978,0
2013-05-08,28.337,28.609,28.241,28.599,6074,0
2013-05-09,28.637,28.646,28.027,28.221,4667,0
2013-05-10,28.472,28.559,28.298,28.492,2453,0
2013-05-13,28.221,28.396,28.221,28.327,4181,0
2013-05-14,28.512,28.704,28.366,28.589,3836,0
2013-05-15,28.482,28.883,28.337,28.666,5745,0
2013-05-16,28.627,28.627,27.612,28.415,2739,0
2013-05-17,28.559,28.888,28.462,28.502,4062,0
2013-05-20,28.453,28.878,28.453,28.859,2860,0
2013-05-21,28.782,28.84,28.685,28.724,1923,0
2013-05-22,28.734,28.878,28.318,28.415,4995,0
2013-05-23,28.221,28.646,28.087,28.231,2618,0
2013-05-24,28.135,28.472,28.125,28.462,2365,0
2013-05-28,28.811,29.13,28.609,28.898,5957,0
2013-05-29,28.569,28.994,28.569,28.791,8354,0
2013-05-30,28.85,28.984,28.512,28.714,4675,0
2013-05-31,28.415,28.801,28.347,28.782,5594,0
2013-06-03,28.811,29.372,28.462,28.937,11973,0
2013-06-04,28.984,29.469,28.791,29.469,5636,0
2013-06-05,29.284,29.479,29.072,29.198,2791,0
2013-06-06,29.305,29.449,27.704,29.208,8073,0
2013-06-07,29.419,29.419,28.782,29.274,4987,0
2013-06-10,29.226,29.226,28.859,28.918,915,0
2013-06-11,28.531,29.091,28.502,28.656,8105,0
2013-06-12,28.994,28.994,28.356,28.627,3910,0
2013-06-13,28.947,28.947,28.714,28.898,1907,0
2013-06-14,28.878,28.878,28.549,28.685,2878,0
2013-06-17,28.984,28.984,27.642,27.777,9788,0
2013-06-18,27.864,28.027,26.868,26.964,6840,0
2013-06-19,27.159,27.168,26.868,26.868,2453,0
2013-06-20,26.868,26.868,26.096,26.153,5718,0
2013-06-21,26.239,26.868,26.239,26.868,10211,0
2013-06-24,26.521,26.598,26.173,26.173,2594,0
2013-06-25,26.472,26.617,26.192,26.414,4433,0
2013-06-26,26.558,26.733,26.249,26.452,8835,0
2013-06-27,26.462,26.655,26.259,26.492,8600,0
2013-06-28,26.328,27.602,26.328,27.565,33844,0
2013-07-01,27.787,28.637,27.787,28.443,9223,0
2013-07-02,28.318,28.599,28.037,28.318,6608,0
2013-07-03,28.192,28.396,27.961,27.98,5172,0
2013-07-05,28.298,28.928,28.27,28.888,3483,0
2013-07-08,29.014,29.487,28.994,29.41,4745,0
2013-07-09,29.496,29.623,28.753,29.323,5070,0
2013-07-10,29.188,29.4,28.994,29.091,3230,0
2013-07-11,29.429,29.739,28.994,29.73,11760,0
2013-07-12,29.274,30.908,29.072,30.453,10165,0
2013-07-15,30.251,30.251,30.038,30.106,2780,0
2013-07-16,30.057,30.657,29.961,30.396,7745,0
2013-07-17,30.503,30.928,30.155,30.792,9384,0
2013-07-18,30.822,31.082,30.792,31.082,5096,0
2013-07-19,31.044,31.121,30.261,31.053,4811,0
2013-07-22,30.918,31.237,30.822,31.082,5193,0
2013-07-23,30.928,31.285,30.56,31.285,3780,0
2013-07-24,31.285,31.507,31.044,31.218,3722,0
2013-07-25,31.266,31.507,30.802,31.497,8390,0
2013-07-26,31.208,31.382,31.121,31.168,1801,0
2013-07-29,30.966,31.497,30.878,30.878,3839,0
2013-07-30,30.54,30.599,30.54,30.599,836,0
2013-07-31,30.812,30.832,30.753,30.753,684,0
2013-08-01,31.034,31.487,30.416,31.005,10196,0
2013-08-02,30.783,31.014,30.657,30.976,4163,0
2013-08-05,30.928,31.15,30.802,31.15,1665,0
2013-08-06,30.251,30.918,30.251,30.57,1692,0
2013-08-07,30.687,30.687,30.687,30.687,250,0
2013-08-08,30.328,31.005,30.328,31.005,8271,0
2013-08-09,30.888,30.888,30.396,30.531,3191,0
2013-08-12,30.221,30.928,30.221,30.657,2975,0
2013-08-13,30.426,30.763,29.931,30.473,3992,0
2013-08-14,30.435,30.734,30.367,30.647,5175,0
2013-08-15,30.241,30.473,30.125,30.155,4173,0
2013-08-16,30.029,30.367,29.536,29.855,5661,0
2013-08-19,29.845,29.931,29.226,29.294,2974,0
2013-08-20,29.391,29.479,29.1,29.284,1911,0
2013-08-21,29.014,29.072,28.685,28.994,2025,0
2013-08-22,29.034,29.159,28.947,29.159,1553,0
2013-08-23,29.1,30.009,29.014,29.921,7532,0
2013-08-26,30.203,30.637,29.961,30.338,2502,0
2013-08-27,30.193,30.193,28.898,29.71,6211,0
2013-08-28,29.284,29.991,29.11,29.642,10795,0
2013-08-29,29.961,29.961,29.362,29.479,2901,0
2013-08-30,28.83,29.71,28.811,29.71,3100,0
2013-09-03,30.019,30.115,29.343,29.632,13132,0
2013-09-04,29.584,30.203,29.284,29.284,9837,0
2013-09-05,29.479,29.885,29.226,29.661,10961,0
2013-09-06,29.748,29.748,29.12,29.381,4235,0
2013-09-09,29.661,29.816,28.666,29.767,7822,0
2013-09-10,29.767,30.338,29.566,29.912,8892,0
2013-09-11,29.632,30.067,29.381,29.4,5927,0
2013-09-12,29.584,29.584,29.255,29.333,10327,0
2013-09-13,29.284,29.652,29.284,29.652,7793,0
2013-09-16,29.845,30.3,29.479,29.855,6492,0
2013-09-17,30.009,30.135,29.479,30.135,5982,0
2013-09-18,30.048,30.193,29.556,30.057,8640,0
2013-09-19,30.048,30.443,29.921,30.155,4070,0
2013-09-20,30.328,30.453,29.941,30.453,10115,0
2013-09-23,30.637,30.928,30.54,30.743,1212,0
2013-09-24,30.802,31.507,30.802,31.218,2172,0
2013-09-25,31.372,31.566,31.275,31.305,2070,0
2013-09-26,31.198,31.604,30.714,30.957,1657,0
2013-09-27,30.705,31.092,30.705,30.763,931,0
2013-09-30,30.338,31.121,30.338,31.024,10149,0
2013-10-01,30.928,31.285,30.56,31.102,9003,0
2013-10-02,30.714,30.971,30.443,30.667,5307,0
2013-10-03,29.981,30.231,29.758,30.135,12058,0
2013-10-04,30.145,30.443,29.516,30.443,7863,0
2013-10-07,30.231,30.386,29.961,30.193,2586,0
2013-10-08,30.348,30.348,30.067,30.155,3725,0
2013-10-09,30.183,30.29,29.855,30.057,4347,0
2013-10-10,30.338,30.56,30.155,30.155,5381,0
2013-10-11,30.135,31.247,30.135,30.842,19141,0
2013-10-14,30.842,30.948,30.473,30.832,1657,0
2013-10-15,30.647,31.082,30.647,30.714,1967,0
2013-10-16,30.832,31.885,30.705,31.779,11571,0
2013-10-17,31.69,31.69,30.928,31.363,4863,0
2013-10-18,31.44,31.644,31.295,31.644,3383,0
2013-10-21,31.797,31.895,30.783,30.928,8173,0
2013-10-22,31.314,31.644,31.014,31.305,5160,0
2013-10-23,31.4,31.4,30.928,31.014,1345,0
2013-10-24,31.178,31.372,30.985,31.372,1967,0
2013-10-25,31.237,31.644,31.121,31.198,3932,0
2013-10-28,31.382,31.797,31.382,31.653,4138,0
2013-10-29,31.865,31.895,31.41,31.806,10243,0
2013-10-30,31.895,32.088,31.73,31.73,11174,0
2013-10-31,32.088,32.088,31.372,31.895,5173,0
2013-11-01,31.806,31.845,30.976,31.343,11174,0
2013-11-04,31.556,31.991,31.034,31.333,3414,0
2013-11-05,30.898,31.512,30.898,31.198,8094,0
2013-11-06,31.256,31.507,30.579,31.314,3692,0
2013-11-07,31.47,31.507,31.077,31.208,9396,0
2013-11-08,31.353,31.479,30.832,31.42,9106,0
2013-11-11,31.333,31.333,30.928,30.995,22143,0
2013-11-12,31.005,31.178,30.928,31.15,6253,0
2013-11-13,31.044,31.237,30.812,31.237,2534,0
2013-11-14,31.526,31.526,31.062,31.062,518,0
2013-11-15,31.034,31.121,30.56,31.024,12830,0
2013-11-18,31.005,31.034,30.753,30.753,2275,0
2013-11-19,30.714,30.869,30.261,30.54,4966,0
2013-11-20,30.734,30.753,30.319,30.319,3995,0
2013-11-21,30.473,30.473,29.865,30.096,3414,0
2013-11-22,30.203,30.221,28.964,30.221,2380,0
2013-11-25,30.348,31.372,30.348,31.034,6209,0
2013-11-26,31.769,31.769,30.599,31.256,3104,0
2013-11-27,31.353,31.885,31.034,31.885,4347,0
2013-11-29,31.885,32.088,31.379,32.088,1280,0
2013-12-02,31.923,31.972,31.845,31.845,2879,0
2013-12-03,31.845,32.273,31.845,32.079,7508,0
2013-12-04,31.923,31.972,31.914,31.914,876,0
2013-12-05,31.875,32.01,31.816,31.942,5557,0
2013-12-06,32.069,32.127,31.895,32.117,1028,0
2013-12-09,32.098,32.273,31.826,31.923,4422,0
2013-12-10,31.816,31.914,30.504,30.942,28076,0
2013-12-11,30.708,31.048,30.708,30.708,2365,0
2013-12-12,30.708,30.815,30.532,30.815,4114,0
2013-12-13,30.756,31.291,29.892,30.922,23756,0
2013-12-16,31.029,32.234,30.494,31.895,21186,0
2013-12-17,31.895,31.895,31.602,31.612,2915,0
2013-12-18,31.515,31.952,30.932,31.885,19539,0
2013-12-19,31.447,32.176,31.33,31.932,13061,0
2013-12-20,31.885,33.037,31.36,33.032,44362,0
2013-12-23,32.895,33.45,32.662,33.363,9975,0
2013-12-24,33.411,33.411,33.217,33.217,716,0
2013-12-26,33.051,33.06,32.623,32.623,1543,0
2013-12-27,32.672,33.217,32.244,32.605,22625,0
2013-12-30,32.769,32.788,32.176,32.37,10695,0
2013-12-31,32.575,33.06,32.322,32.458,14154,0
2014-01-02,33.003,33.003,31.31,32.731,24995,0
2014-01-03,32.605,32.818,31.992,32.535,15070,0
2014-01-06,32.585,32.731,31.845,32.214,3908,0
2014-01-07,32.137,32.36,31.457,32.322,4319,0
2014-01-08,32.157,32.157,31.174,31.602,11210,0
2014-01-09,31.788,32.117,30.922,31.243,18614,0
2014-01-10,31.37,32.526,31.37,32.01,22830,0
2014-01-13,31.962,31.982,31.155,31.32,9564,0
2014-01-14,31.427,31.699,31.427,31.67,1748,0
2014-01-15,31.689,31.699,31.505,31.505,2768,0
2014-01-16,31.689,31.689,31.505,31.505,1440,0
2014-01-17,31.554,31.699,31.447,31.505,2262,0
2014-01-21,31.427,31.427,31.37,31.37,3085,0
2014-01-22,31.397,31.407,31.214,31.37,1028,0
2014-01-23,31.37,31.554,31.33,31.33,2415,0
2014-01-24,30.872,31.145,30.377,30.825,5967,0
2014-01-27,31.117,31.379,30.436,30.727,5721,0
2014-01-28,30.591,30.853,30.572,30.853,4538,0
2014-01-29,30.542,30.542,29.755,29.901,4422,0
2014-01-30,30.105,30.444,29.511,30.066,5141,0
2014-01-31,29.687,30.241,28.976,29.755,15323,0
2014-02-03,29.414,29.501,27.81,27.898,6111,0
2014-02-04,28.013,28.598,26.886,27.488,15518,0
2014-02-05,27.548,27.548,26.39,26.605,2177,0
2014-02-06,26.652,26.652,26.342,26.585,3090,0
2014-02-07,26.555,26.964,26.06,26.43,9152,0
2014-02-10,27.061,29.521,26.741,28.267,9786,0
2014-02-11,28.53,29.813,28.53,29.657,6302,0
2014-02-12,30.182,30.182,29.501,29.619,3752,0
2014-02-13,29.764,29.949,29.366,29.561,4694,0
2014-02-14,29.482,29.852,29.347,29.347,2274,0
2014-02-18,29.551,30.29,29.327,29.803,17783,0
2014-02-19,29.919,30.397,29.375,29.414,8456,0
2014-02-20,29.638,29.774,29.357,29.561,3100,0
2014-02-21,29.716,29.949,29.317,29.375,6438,0
2014-02-24,29.511,29.716,29.511,29.589,4891,0
2014-02-25,29.657,29.852,29.541,29.541,1462,0
2014-02-26,29.872,30.231,29.561,29.57,1997,0
2014-02-27,29.648,29.852,29.599,29.696,1807,0
2014-02-28,30.124,30.241,29.657,29.784,4739,0
2014-03-03,29.823,30.061,29.357,29.357,4268,0
2014-03-04,29.619,32.313,29.599,30.698,13518,0
2014-03-05,30.708,30.708,29.939,30.173,11112,0
2014-03-06,30.601,31.875,29.531,29.755,9248,0
2014-03-07,29.541,29.919,29.541,29.852,1600,0
2014-03-10,29.648,29.862,29.628,29.862,1240,0
2014-03-11,30.086,30.086,29.327,29.357,3656,0
2014-03-12,29.842,29.842,29.357,29.511,1940,0
2014-03-13,29.424,29.648,29.327,29.327,2268,0
2014-03-14,29.57,30.105,29.57,29.929,1887,0
2014-03-17,30.114,30.251,29.531,29.551,3159,0
2014-03-18,29.648,29.852,29.317,29.57,4295,0
2014-03-19,29.347,30.027,29.347,29.852,7192,0
2014-03-20,29.57,30.046,29.474,29.541,10467,0
2014-03-21,29.375,29.511,29.317,29.395,10723,0
2014-03-24,29.317,29.657,29.317,29.375,2607,0
2014-03-25,29.327,29.444,29.317,29.404,5133,0
2014-03-26,29.366,29.482,29.317,29.317,3497,0
2014-03-27,29.327,29.414,27.946,29.211,21831,0
2014-03-28,29.074,29.103,28.441,28.753,8354,0
2014-03-31,29.046,29.444,29.026,29.404,8579,0
2014-04-01,29.491,29.619,29.171,29.221,6149,0
2014-04-02,29.317,29.357,29.026,29.036,4037,0
2014-04-03,29.026,29.375,28.889,29.201,7697,0
2014-04-04,29.191,29.191,27.587,28.219,11162,0
2014-04-07,28.209,28.441,27.382,27.595,7595,0
2014-04-08,27.226,29.385,26.545,28.316,9650,0
2014-04-09,28.578,29.755,27.625,29.599,16081,0
2014-04-10,29.511,29.511,29.171,29.171,9368,0
2014-04-11,29.171,29.395,28.296,28.441,8782,0
2014-04-14,28.899,29.521,28.17,28.676,7351,0
2014-04-15,28.831,29.121,28.374,28.704,17264,0
2014-04-16,29.171,30.28,29.162,29.929,16488,0
2014-04-17,29.882,29.882,29.171,29.347,6262,0
2014-04-21,30.086,31.719,29.239,29.511,3852,0
2014-04-22,29.288,30.231,29.162,29.191,13238,0
2014-04-23,29.201,29.201,28.16,28.384,10898,0
2014-04-24,28.209,30.28,28.17,29.414,11849,0
2014-04-25,28.325,29.113,28.325,28.666,23095,0
2014-04-28,28.364,28.967,28.345,28.637,16842,0
2014-04-29,28.753,28.879,28.345,28.578,10440,0
2014-04-30,28.695,29.57,28.345,28.394,8615,0
2014-05-01,28.325,28.919,28.296,28.588,10243,0
2014-05-02,28.578,28.578,27.956,28.16,9811,0
2014-05-05,27.751,27.936,27.295,27.47,12283,0
2014-05-06,27.421,27.421,26.04,26.498,14225,0
2014-05-07,26.634,26.721,25.865,26.099,7585,0
2014-05-08,25.982,26.303,25.788,26.108,8350,0
2014-05-09,26.108,26.137,25.768,25.865,5743,0
2014-05-12,26.254,29.862,26.254,27.976,8625,0
2014-05-13,28.238,28.548,27.343,27.343,12076,0
2014-05-14,27.898,28.588,26.662,26.838,8503,0
2014-05-15,26.886,27.976,26.643,27.043,8584,0
2014-05-16,27.13,27.187,26.643,27.187,10006,0
2014-05-19,27.033,28.093,27.033,27.742,3900,0
2014-05-20,27.13,27.946,26.935,27.421,12794,0
2014-05-21,27.723,28.306,27.13,27.178,6611,0
2014-05-22,27.46,27.46,26.643,26.828,9252,0
2014-05-23,26.935,27.13,26.643,27.13,3981,0
2014-05-27,27.421,27.713,27.207,27.713,4606,0
2014-05-28,27.488,29.474,27.275,27.353,6334,0
2014-05-29,27.713,27.718,26.935,27.13,3872,0
2014-05-30,27.033,27.703,25.963,27.314,14565,0
2014-06-02,26.993,28.637,26.983,27.09,6517,0
2014-06-03,26.983,27.043,25.574,26.273,13612,0
2014-06-04,26.293,26.662,25.748,26.545,7000,0
2014-06-05,26.439,26.838,26.225,26.536,5120,0
2014-06-06,26.615,28.316,26.615,27.139,4323,0
2014-06-09,26.973,27.713,26.973,27.236,3801,0
2014-06-10,27.421,28.598,26.964,27.023,2159,0
2014-06-11,26.838,27.713,26.643,26.838,7118,0
2014-06-12,26.945,27.407,26.254,26.867,11031,0
2014-06-13,26.371,27.528,26.225,26.283,9610,0
2014-06-16,26.342,26.555,25.768,25.982,9581,0
2014-06-17,26.157,26.283,25.38,25.418,20809,0
2014-06-18,25.592,25.914,24.99,25.807,24693,0
2014-06-19,25.807,26.157,25.768,25.835,12312,0
2014-06-20,25.992,26.565,25.778,26.244,30881,0
2014-06-23,26.468,26.886,26.177,26.42,13327,0
2014-06-24,26.293,26.565,25.768,25.807,18812,0
2014-06-25,25.923,26.225,25.525,26.06,15157,0
2014-06-26,25.933,26.147,25.768,25.817,8473,0
2014-06-27,26.03,26.867,25.719,26.42,359059,0
2014-06-30,26.886,29.001,26.682,28.685,31338,0
2014-07-01,29.064,29.842,28.939,28.949,10861,0
2014-07-02,28.802,29.171,28.753,28.763,6170,0
2014-07-03,28.966,28.966,28.404,28.404,3275,0
2014-07-07,28.86,28.86,28.306,28.558,5341,0
2014-07-08,28.461,28.511,27.664,28.286,9878,0
2014-07-09,29.823,29.823,27.946,29.278,5225,0
2014-07-10,29.852,29.852,28.199,28.491,6098,0
2014-07-11,29.142,29.589,26.983,29.026,2617,0
2014-07-14,28.976,31.087,28.384,30.766,14353,0
2014-07-15,30.494,30.494,29.055,29.589,4410,0
2014-07-16,29.162,30.27,28.627,28.919,6969,0
2014-07-17,29.57,29.57,28.491,29.337,9031,0
2014-07-18,29.016,29.667,28.841,29.142,9690,0
2014-07-21,29.657,29.842,28.929,29.337,9581,0
2014-07-22,29.561,29.561,28.763,29.036,8798,0
2014-07-23,29.464,29.464,26.702,27.1,49083,0
2014-07-24,26.896,27.732,26.896,27.674,5041,0
2014-07-25,27.488,27.508,26.77,27.13,2378,0
2014-07-28,27.207,27.246,26.741,27.226,2724,0
2014-07-29,26.75,27.159,26.75,26.925,3674,0
2014-07-30,26.848,27.139,26.157,26.332,12014,0
2014-07-31,25.914,26.916,25.778,25.875,6722,0
2014-08-01,26.07,26.157,25.768,25.768,5060,0
2014-08-04,26.011,26.278,24.99,25.699,17251,0
2014-08-05,25.574,26.177,25.233,25.642,10068,0
2014-08-06,25.681,26.4,25.525,25.943,5758,0
2014-08-07,26.216,26.225,25.642,26.225,4129,0
2014-08-08,26.127,26.43,25.592,26.08,7784,0
2014-08-11,25.982,26.555,25.709,26.127,2850,0
2014-08-12,26.303,26.42,25.865,25.933,3038,0
2014-08-13,26.002,26.838,25.963,26.186,7156,0
2014-08-14,26.216,26.216,25.905,25.905,1101,0
2014-08-15,26.07,26.789,25.778,25.778,5469,0
2014-08-18,25.982,27.07,25.798,26.04,1399,0
2014-08-19,26.439,26.935,26.182,26.254,5391,0
2014-08-20,26.352,26.721,26.254,26.254,5472,0
2014-08-21,26.741,27.266,26.06,27.266,8395,0
2014-08-22,27.401,27.684,27.363,27.528,2007,0
2014-08-25,27.732,29.036,27.732,28.023,5960,0
2014-08-26,28.053,29.48,28.053,28.491,4901,0
2014-08-27,28.637,28.734,28.296,28.354,3054,0
2014-08-28,28.258,29.055,28.083,28.093,5787,0
2014-08-29,28.666,28.666,28.083,28.14,4806,0
2014-09-03,28.258,28.394,28.102,28.296,1801,0
2014-09-04,28.656,28.676,27.907,27.936,3815,0
2014-09-05,27.761,28.199,27.664,28.121,5719,0
2014-09-08,28.013,28.296,27.256,28.033,5627,0
2014-09-09,28.121,28.121,27.615,27.907,3315,0
2014-09-10,28.023,28.491,27.314,27.421,12492,0
2014-09-11,27.46,27.689,27.226,27.353,5081,0
2014-09-12,27.392,27.605,26.448,26.838,11188,0
2014-09-15,27.043,27.043,26.527,26.711,3709,0
2014-09-16,27.033,27.236,26.886,27.236,2039,0
2014-09-17,27.664,28.86,27.236,28.131,18579,0
2014-09-18,28.481,28.481,27.314,27.314,991,0
2014-09-19,27.333,30.367,27.236,30.367,15321,0
2014-09-22,29.706,29.706,28.073,28.199,7159,0
2014-09-23,28.199,28.724,27.159,27.159,5605,0
2014-09-24,26.945,27.401,26.838,26.848,4800,0
2014-09-25,27.266,27.314,26.624,26.741,3385,0
2014-09-26,27.323,27.323,26.692,26.75,2138,0
2014-09-29,27.538,27.538,26.448,27.13,2516,0
2014-10-01,28.685,28.685,27.47,27.664,1683,0
2014-10-07,27.518,27.577,26.448,26.478,2655,0
2014-10-10,26.467,26.488,26.467,26.467,933,0
2014-10-14,26.545,26.988,26.448,26.741,7786,0
2014-10-15,26.595,27.07,26.42,27.07,8522,0
2014-10-16,26.448,28.53,26.448,27.713,2191,0
2014-10-17,28.539,28.588,27.518,28.491,11016,0
2014-10-20,28.695,29.919,27.907,29.919,7978,0
2014-10-21,29.736,29.736,27.917,29.366,5811,0
2014-10-22,28.15,28.821,28.053,28.258,2623,0
2014-10-23,27.859,29.036,26.448,28.053,14306,0
2014-10-24,27.605,29.055,27.465,28.335,2306,0
2014-10-27,27.711,28.539,27.711,28.539,4654,0
2014-10-28,28.248,29.521,27.401,27.771,30127,0
2014-10-29,27.898,28.685,26.964,27.723,12556,0
2014-10-30,27.864,27.864,24.892,25.062,50258,0
2014-10-31,25.174,26.42,25.039,25.427,10547,0
2014-11-03,25.418,25.555,25.039,25.194,9309,0
2014-11-04,25.865,26.157,25.418,25.574,6589,0
2014-11-05,25.865,26.994,25.039,25.174,3694,0
2014-11-06,26.196,26.225,25.671,25.768,2414,0
2014-11-07,25.35,25.555,25.204,25.204,1773,0
2014-11-10,25.515,26.726,25.291,25.457,8834,0
2014-11-11,27.595,27.595,25.282,25.515,6657,0
2014-11-12,25.865,25.865,25.622,25.671,1041,0
2014-11-13,25.855,26.048,25.671,25.671,2582,0
2014-11-17,25.758,25.768,25.758,25.768,416,0
2014-11-18,26.216,26.216,26.216,26.216,734,0
2014-11-19,26.78,26.838,26.78,26.838,1203,0
2014-11-20,26.838,26.925,26.838,26.92,1049,0
2014-11-21,27.13,27.13,26.634,26.634,1021,0
2014-11-24,26.886,26.886,25.778,26.186,3614,0
2014-11-26,26.624,27.178,26.624,27.12,14421,0
2014-12-02,27.325,28.403,27.325,27.575,983,0
2014-12-03,28.403,29.499,27.561,29.499,3423,0
2014-12-04,29.509,29.509,28.246,28.246,2113,0
2014-12-05,28.716,29.313,28.677,29.313,905,0
2014-12-08,29.294,29.627,29.294,29.627,2041,0
2014-12-09,29.813,29.813,29.098,29.587,4466,0
2014-12-10,29.392,29.431,29.382,29.382,3738,0
2014-12-11,29.382,29.813,28.892,29.025,9918,0
2014-12-12,28.599,29.764,28.403,28.569,5580,0
2014-12-15,26.679,27.992,25.906,26.258,4643,0
2014-12-16,26.346,26.649,26.346,26.561,856,0
2014-12-17,27.619,27.619,27.619,27.619,427,0
2014-12-18,26.836,29.451,26.836,28.423,5926,0
2014-12-19,29.451,29.96,29.382,29.96,12664,0
2014-12-22,29.872,29.872,29.382,29.382,1024,0
2014-12-23,29.421,29.421,29.421,29.421,391,0
2014-12-24,29.489,29.98,29.431,29.431,1682,0
2014-12-26,29.431,29.431,29.431,29.431,153,0
2014-12-29,30.381,30.381,29.93,29.93,412,0
2015-01-05,29.196,30.229,29.196,30.229,1552,0
2015-01-06,30.439,30.439,30.439,30.439,251,0
2015-01-07,30.302,30.302,29.872,29.872,1325,0
2015-01-08,29.431,30.474,29.431,30.474,419,0
2015-01-09,30.293,30.293,30.293,30.293,102,0
2015-01-13,30.361,30.361,29.872,29.882,3176,0
2015-01-14,30.332,30.332,30.332,30.332,173,0
2015-01-16,30.361,31.096,30.361,31.096,4281,0
2015-01-20,29.887,30.322,29.823,29.823,715,0
2015-01-21,30.361,30.361,29.431,29.431,715,0
2015-01-22,30.968,31.096,30.351,30.351,3472,0
2015-01-23,30.655,30.655,29.637,30.655,919,0
2015-01-26,29.216,31.096,29.216,29.489,529,0
2015-01-27,29.725,30.215,29.725,29.794,2532,0
2015-01-28,29.725,30.459,28.942,29.95,22974,0
2015-01-29,28.942,31.096,28.942,31.096,11127,0
2015-01-30,29.617,29.97,29.03,29.03,6844,0
2015-02-02,29.343,30.91,29.235,30.008,10020,0
2015-02-04,30.351,31.88,30.018,30.734,19338,0
2015-02-05,30.537,31.341,30.439,31.341,9043,0
2015-02-06,31.253,31.733,29.872,30.968,19131,0
2015-02-09,30.704,30.95,30.224,30.224,1347,0
2015-02-10,30.273,32.046,30.273,30.958,13121,0
2015-02-11,31.116,31.576,29.441,30.95,12227,0
2015-02-12,30.028,30.028,29.451,29.461,1614,0
2015-02-13,29.725,31.674,29.382,30.753,29452,0
2015-02-17,29.294,29.832,29.284,29.656,1091,0
2015-02-18,29.481,29.481,29.481,29.481,163,0
2015-02-19,30.93,30.94,30.068,30.734,912,0
2015-02-23,30.812,31.429,30.812,31.341,2255,0
2015-02-26,31.469,31.469,31.469,31.469,472,0
2015-03-02,30.342,30.469,29.94,30.332,6433,0
2015-03-03,29.774,31.527,29.774,31.145,8373,0
2015-03-04,30.851,30.851,29.92,30.293,8577,0
2015-03-05,30.313,31.478,30.313,30.842,14397,0
2015-03-06,30.9,30.9,29.735,30.166,23688,0
2015-03-09,30.93,31.321,30.479,30.861,15111,0
2015-03-11,31.096,31.938,30.753,30.9,1124,0
2015-03-13,31.086,31.116,30.851,31.116,2246,0
2015-03-18,31.703,31.703,31.703,31.703,102,0
2015-03-19,31.233,31.371,31.233,31.371,511,0
2015-03-20,30.557,30.607,30.557,30.607,1226,0
2015-03-25,31.527,31.645,31.371,31.537,3574,0
2015-03-26,31.272,31.272,30.92,30.988,409,0
2015-03-27,31.439,31.459,30.381,31.145,7147,0
2015-03-30,30.008,31.478,29.96,31.038,2553,0
2015-04-01,30.048,30.048,29.382,29.382,1633,0
2015-04-02,29.98,30.048,28.99,29.471,7351,0
2015-04-06,30.361,31.527,30.361,31.527,20624,0
2015-04-07,31.429,31.557,31.429,31.557,553,0
2015-04-09,31.341,31.341,31.096,31.145,784,0
2015-04-13,31.478,31.478,31.478,31.478,102,0
2015-04-15,31.478,31.478,31.243,31.243,612,0
2015-04-16,31.096,31.214,31.096,31.214,357,0
2015-04-17,31.096,31.116,30.459,30.753,7760,0
2015-04-22,31.086,31.459,31.086,31.459,1097,0
2015-04-24,31.635,31.635,31.225,31.635,2165,0
2015-04-27,31.164,31.537,30.459,31.439,2450,0
2015-04-28,30.647,31.174,30.532,30.861,3401,0
2015-04-29,30.871,30.871,30.822,30.822,613,0
2015-04-30,30.655,30.665,30.655,30.665,204,0
2015-05-04,31.341,31.527,31.155,31.527,4390,0
2015-05-06,31.537,31.537,30.968,31.527,1167,0
2015-05-07,31.076,31.537,31.076,31.537,6061,0
2015-05-08,30.861,30.861,30.861,30.861,204,0
2015-05-11,30.802,31.459,30.342,30.489,29712,0
2015-05-12,30.439,30.734,30.342,30.734,1133,0
2015-05-13,30.479,30.763,30.479,30.557,613,0
2015-05-14,30.439,31.204,30.351,30.998,2655,0
2015-05-15,31.321,31.321,30.851,31.321,2478,0
2015-05-19,30.92,30.92,30.851,30.851,603,0
2015-05-20,31.135,31.742,31.135,31.449,715,0
2015-05-21,31.89,31.89,31.341,31.341,817,0
2015-05-26,31.341,31.351,31.341,31.341,605,0
2015-05-28,31.341,31.547,31.341,31.547,1756,0
2015-05-29,32.066,32.066,31.85,31.85,306,0
2015-06-01,31.414,31.414,31.414,31.414,163,0
2015-06-02,31.708,31.708,31.341,31.341,1078,0
2015-06-04,31.341,31.341,31.341,31.341,306,0
2015-06-05,31.968,31.968,31.968,31.968,102,0
2015-06-08,32.076,32.076,31.39,31.429,1838,0
2015-06-09,31.645,32.076,31.645,31.968,776,0
2015-06-10,32.026,32.076,31.978,31.978,896,0
2015-06-11,32.066,32.076,31.459,31.459,1000,0
2015-06-12,32.076,32.076,32.076,32.076,409,0
2015-06-15,32.056,32.056,31.86,31.86,306,0
2015-06-16,31.527,32.076,31.527,32.076,409,0
2015-06-17,31.733,32.066,31.39,32.066,613,0
2015-06-18,31.567,31.742,31.557,31.674,919,0
2015-06-19,31.557,31.85,31.341,31.341,6840,0
2015-06-22,31.84,31.85,31.84,31.85,306,0
2015-06-23,31.909,31.909,31.909,31.909,346,0
2015-06-24,31.928,31.928,31.928,31.928,204,0
2015-06-26,31.928,31.928,31.928,31.928,511,0
2015-06-30,31.792,31.792,31.38,31.38,462,0
2015-07-01,31.371,31.371,31.371,31.371,613,0
2015-07-07,31.958,31.988,31.918,31.988,817,0
2015-07-08,32.076,32.076,31.557,31.557,204,0
2015-07-13,32.056,32.056,32.056,32.056,102,0
2015-07-14,31.419,31.419,31.419,31.419,234,0
2015-07-15,31.419,31.419,31.419,31.419,280,0
2015-07-16,32.026,32.026,31.635,31.635,306,0
2015-07-17,31.292,31.292,31.292,31.292,204,0
2015-07-20,31.38,31.38,31.302,31.302,1021,0
2015-07-21,31.361,31.361,31.292,31.341,613,0
2015-07-22,31.39,31.605,31.292,31.292,613,0
2015-07-23,31.292,31.292,31.292,31.292,2859,0
2015-07-24,30.704,31.83,30.704,31.047,1633,0
2015-07-27,31.096,31.096,30.773,30.773,409,0
2015-07-31,30.704,30.704,30.704,30.704,817,0
2015-08-03,30.704,30.753,30.704,30.704,1618,0
2015-08-05,30.734,30.812,30.704,30.704,1531,0
2015-08-06,30.773,30.773,30.773,30.773,118,0
2015-08-12,30.704,30.714,30.704,30.714,3574,0
2015-08-13,29.892,30.411,29.686,29.794,919,0
2015-08-17,30.126,30.126,30.126,30.126,204,0
2015-08-21,30.126,30.449,30.126,30.449,306,0
2015-08-24,29.676,29.676,29.421,29.421,896,0
2015-08-25,30.597,30.597,30.351,30.351,204,0
2015-08-26,30.116,30.116,29.97,29.97,817,0
2015-08-27,29.323,30.068,29.088,30.068,1633,0
2015-08-28,32.203,32.8,31.948,31.948,409,0
2015-08-31,31.742,31.742,30.851,30.851,409,0
2015-09-01,31.948,31.948,31.948,31.948,306,0
2015-09-02,31.948,31.948,31.164,31.164,613,0
2015-09-03,31.487,31.487,31.487,31.487,204,0
2015-09-04,31.341,31.948,30.351,31.948,56361,0
2015-09-08,31.459,32.311,28.423,28.481,21646,0
2015-09-09,29.392,29.392,26.659,26.816,21033,0
2015-09-10,27.012,27.649,26.561,26.601,7593,0
2015-09-11,26.777,27.227,26.365,26.532,10516,0
2015-09-14,26.463,26.748,26.365,26.365,12558,0
2015-09-15,26.483,26.679,25.954,25.964,12151,0
2015-09-16,25.964,26.228,24.553,24.798,14601,0
2015-09-17,24.501,26.689,24.485,26.434,26147,0
2015-09-18,26.443,26.443,23.898,24.877,79334,0
2015-09-21,25.082,25.601,24.681,24.681,2246,0
2015-09-22,25.063,25.18,24.27,24.27,5922,0
2015-09-23,24.563,24.563,23.701,24.329,12893,0
2015-09-24,24.25,24.465,23.751,23.76,5611,0
2015-09-25,23.926,24.465,23.653,23.809,3676,0
2015-09-28,23.672,24.152,23.603,23.751,2738,0
2015-09-29,23.996,24.132,23.505,23.917,3778,0
2015-09-30,24.377,24.72,23.663,24.221,3268,0
2015-10-01,24.485,24.485,23.623,24.122,2655,0
2015-10-02,23.976,24.132,23.016,23.721,9802,0
2015-10-05,24.377,24.465,23.996,24.427,4486,0
2015-10-06,24.162,25.67,24.162,24.671,3165,0
2015-10-07,25.2,25.2,24.515,24.543,1226,0
2015-10-08,25.18,26.748,24.495,25.788,8781,0
2015-10-09,26.189,26.62,25.465,26.16,10006,0
2015-10-12,26.425,26.787,26.052,26.16,1800,0
2015-10-13,26.493,26.493,25.954,25.954,2246,0
2015-10-15,25.994,28.667,24.064,25.827,11231,0
2015-10-16,25.523,26.004,25.523,26.004,613,0
2015-10-19,25.906,25.906,25.367,25.415,971,0
2015-10-20,25.112,25.151,25.072,25.072,1124,0
2015-10-21,24.926,25.563,24.642,24.828,3982,0
2015-10-22,24.828,24.926,23.505,23.878,18685,0
2015-10-23,24.074,24.632,24.074,24.632,2961,0
2015-10-26,24.485,24.543,24.485,24.495,1633,0
2015-10-27,24.72,24.72,24.72,24.72,817,0
2015-10-28,24.543,24.974,24.485,24.779,2757,0
2015-10-29,24.965,24.965,24.603,24.603,306,0
2015-10-30,24.956,24.956,24.896,24.896,511,0
2015-11-04,25.024,25.553,24.886,25.523,2498,0
2015-11-05,25.072,25.072,24.974,25.072,1021,0
2015-11-09,24.807,25.063,24.807,25.063,2640,0
2015-11-11,24.593,24.613,24.593,24.613,306,0
2015-11-13,24.74,24.956,24.593,24.593,1021,0
2015-11-18,24.965,25.014,24.701,24.701,1226,0
2015-11-19,24.681,24.681,24.681,24.681,102,0
2015-11-20,24.583,25.386,24.583,25.386,3165,0
2015-11-23,25.465,26.052,25.465,26.052,4186,0
2015-11-27,26.032,26.052,26.032,26.052,511,0
2015-12-01,26.25,26.25,26.112,26.112,320,0
2015-12-02,26.141,26.141,26.141,26.141,101,0
2015-12-08,26.726,26.726,26.726,26.726,306,0
2015-12-10,26.627,26.627,26.458,26.458,202,0
2015-12-17,26.052,26.052,26.052,26.052,101,0
2015-12-18,26.508,26.736,26.23,26.736,1514,0
2015-12-22,26.052,26.079,26.052,26.052,317,0
2015-12-23,26.508,26.508,25.824,25.824,1010,0
2015-12-28,25.765,26.011,25.765,25.904,707,0
2015-12-30,26.092,26.092,25.775,25.775,202,0
2015-12-31,26.25,26.25,25.775,25.775,202,0
2016-01-12,25.755,25.755,25.557,25.557,2279,0
2016-01-13,25.26,25.26,25.2,25.2,2471,0
2016-01-14,25.2,25.2,24.517,24.517,7672,0
2016-01-15,24.527,24.558,24.269,24.558,1716,0
2016-01-19,24.527,24.527,24.517,24.517,1413,0
2016-01-20,24.457,24.457,23.685,23.724,5428,0
2016-01-21,23.764,23.774,23.576,23.576,2961,0
2016-01-22,23.764,24.269,23.536,24.259,3493,0
2016-01-25,24.061,24.259,24.061,24.259,202,0
2016-01-26,23.838,24.269,23.838,24.269,404,0
2016-01-28,24.269,24.754,24.081,24.081,530,0
2016-01-29,23.813,23.813,23.813,23.813,206,0
2016-02-01,24.12,24.12,24.12,24.12,143,0
2016-02-02,24.725,24.725,23.764,23.774,2250,0
2016-02-03,23.774,23.967,23.764,23.774,1211,0
2016-02-04,23.912,23.956,23.764,23.774,1212,0
2016-02-05,23.774,23.774,23.615,23.734,965,0
2016-02-08,23.695,23.695,22.06,22.783,1998,0
2016-02-09,22.882,23.556,22.882,23.556,1112,0
2016-02-10,22.793,22.793,22.288,22.783,405,0
2016-02-11,22.935,22.935,22.935,22.935,202,0
2016-02-12,23.051,23.051,22.308,22.308,916,0
2016-02-16,22.545,22.545,22.545,22.545,101,0
2016-02-17,22.328,22.328,22.328,22.328,101,0
2016-02-18,22.783,22.783,22.783,22.783,101,0
2016-02-19,22.337,22.337,22.337,22.337,108,0
2016-02-22,23.031,23.155,22.783,22.788,7041,0
2016-02-23,23.229,23.229,23.199,23.199,202,0
2016-02-24,23.704,23.714,23.704,23.714,202,0
2016-02-25,23.308,23.308,22.971,22.971,339,0
2016-02-26,22.664,22.664,22.476,22.476,327,0
2016-02-29,22.288,22.288,22.288,22.288,1270,0
2016-03-01,22.288,22.288,21.743,21.793,22038,0
2016-03-02,21.882,21.892,21.882,21.892,1685,0
2016-03-03,21.879,22.536,21.879,22.536,3189,0
2016-03-04,22.684,23.179,22.635,22.843,2494,0
2016-03-07,23.279,23.279,23.269,23.279,604,0
2016-03-08,22.872,22.872,22.862,22.862,257,0
2016-03-09,23.269,23.269,23.031,23.031,404,0
2016-03-10,23.338,23.338,23.338,23.338,114,0
2016-03-11,23.378,23.378,23.378,23.378,101,0
2016-03-14,23.378,23.378,23.378,23.378,117,0
2016-03-15,23.378,23.427,23.378,23.378,785,0
2016-03-16,23.437,23.437,23.437,23.437,102,0
2016-03-17,23.516,23.516,23.338,23.338,501,0
2016-03-18,23.591,23.774,23.591,23.774,1796,0
2016-03-21,23.774,23.81,23.774,23.794,691,0
2016-03-22,23.779,23.843,23.779,23.843,319,0
2016-03-23,24.012,24.041,24.012,24.041,404,0
2016-03-24,23.922,24.091,23.883,23.883,398,0
2016-03-28,24.269,24.338,24.269,24.338,1010,0
2016-03-29,24.269,24.269,24.269,24.269,470,0
2016-03-30,24.269,24.279,24.269,24.279,284,0
2016-03-31,24.393,24.393,24.329,24.329,322,0
2016-04-04,24.467,25.18,24.418,25.18,2598,0
2016-04-05,25.161,25.26,25.161,25.26,287,0
2016-04-06,25.26,25.26,25.26,25.26,101,0
2016-04-07,24.764,24.764,24.764,24.764,110,0
2016-04-08,24.764,24.764,24.764,24.764,101,0
2016-04-11,25.26,25.26,25.25,25.25,425,0
2016-04-12,24.764,24.764,24.764,24.764,151,0
2016-04-13,25.208,25.208,25.207,25.207,404,0
2016-04-14,25.26,25.26,24.784,24.784,707,0
2016-04-15,25.141,25.715,24.972,24.972,485,0
2016-04-18,25.755,26.25,25.755,26.25,606,0
2016-04-19,25.26,25.646,24.913,25.646,11243,0
2016-04-20,25.22,25.557,25.21,25.557,795,0
2016-04-21,25.264,25.69,25.264,25.319,4275,0
2016-04-22,25.265,25.755,25.265,25.755,1225,0
2016-04-25,25.567,25.755,25.567,25.755,202,0
2016-04-26,26.201,26.207,25.359,26.151,3669,0
2016-04-27,25.622,25.626,24.913,24.913,7872,0
2016-04-28,24.923,25.616,24.834,24.834,7273,0
2016-05-02,26.062,26.062,25.527,25.557,303,0
2016-05-04,25.557,25.557,25.557,25.557,389,0
2016-05-05,25.877,25.877,25.128,25.128,431,0
2016-05-06,25.022,25.537,25.022,25.06,9691,0
2016-05-09,24.844,25.725,24.844,25.725,4280,0
2016-05-10,25.507,25.913,25.111,25.577,5653,0
2016-05-11,25.775,26.24,25.175,26.121,4222,0
2016-05-12,26.201,26.746,25.943,26.349,1652,0
2016-05-13,26.578,26.746,26.141,26.637,2517,0
2016-05-16,26.211,27.211,26.211,27.211,1668,0
2016-05-17,26.607,26.607,26.607,26.607,259,0
2016-05-18,26.25,27.627,26.25,27.627,2019,0
2016-05-19,27.387,27.736,27.246,27.736,707,0
2016-05-20,27.736,28.717,27.736,28.697,893,0
2016-05-23,28.727,31.451,28.38,31.451,11212,0
2016-05-24,31.352,31.451,30.559,31.431,8718,0
2016-05-25,30.728,32.164,30.728,32.164,3897,0
2016-05-26,31.421,32.194,31.421,31.669,2325,0
2016-05-27,31.55,32.441,30.853,31.589,69984,0
2016-05-31,31.58,31.797,31.104,31.664,7799,0
2016-06-01,31.748,31.797,31.253,31.51,2019,0
2016-06-02,31.302,31.768,30.975,31.372,3150,0
2016-06-03,31.302,31.659,30.916,30.916,3491,0
2016-06-06,31.272,33.006,31.272,31.986,7721,0
2016-06-07,31.698,32.243,31.698,31.916,6418,0
2016-06-08,31.956,31.956,31.698,31.936,1337,0
2016-06-09,31.936,31.936,31.936,31.936,151,0
2016-06-10,31.629,32.293,31.572,32.293,2928,0
2016-06-13,31.015,31.926,30.272,30.569,2302,0
2016-06-14,30.331,30.817,29.985,29.985,17300,0
2016-06-15,30.084,31.104,30.014,30.718,9575,0
2016-06-16,30.678,30.678,29.975,30.024,4426,0
2016-06-17,30.084,30.411,29.876,29.886,1847,0
2016-06-20,29.876,29.965,29.281,29.281,3396,0
2016-06-21,28.936,29.212,28.935,29.133,3264,0
2016-06-22,29.222,30.183,29.222,29.816,3470,0
2016-06-23,31.698,31.698,29.331,29.331,4011,0
2016-06-24,28.697,28.697,26.954,26.954,38707,0
2016-06-27,27.092,27.092,24.844,25.507,4640,0
2016-06-28,26.38,26.607,26.151,26.429,2388,0
2016-06-29,27.736,29.717,27.706,29.717,6726,0
2016-06-30,29.717,31.005,29.717,30.361,1477,0
2016-07-01,30.866,30.866,30.866,30.866,157,0
2016-07-05,30.321,30.321,29.965,30.113,1548,0
2016-07-06,30.49,30.955,30.272,30.886,693,0
2016-07-07,29.876,30.262,29.757,29.866,3002,0
2016-07-08,30.005,30.336,30.005,30.044,1021,0
2016-07-11,30.955,30.955,30.282,30.381,2751,0
2016-07-12,30.213,31.411,30.213,30.698,1945,0
2016-07-13,31.421,31.451,31.421,31.451,406,0
2016-07-14,31.688,31.688,31.362,31.58,782,0
2016-07-15,31.589,31.589,31.589,31.589,297,0
2016-07-18,31.659,31.698,31.659,31.698,2753,0
2016-07-19,31.5,31.797,31.208,31.738,3230,0
2016-07-20,31.738,31.996,31.203,31.996,5486,0
2016-07-21,31.855,31.996,31.203,31.817,1373,0
2016-07-22,31.204,31.966,31.204,31.966,609,0
2016-07-25,31.867,31.867,31.867,31.867,203,0
2016-07-26,31.936,32.095,31.936,32.085,1029,0
2016-07-27,31.649,31.936,31.649,31.936,332,0
2016-07-28,31.936,31.936,31.936,31.936,142,0
2016-07-29,31.887,31.887,31.887,31.887,184,0
2016-08-01,31.698,31.698,31.609,31.609,422,0
2016-08-02,31.332,31.332,31.332,31.332,186,0
2016-08-04,31.797,31.797,31.797,31.797,101,0
2016-08-05,31.887,31.887,31.887,31.887,157,0
2016-08-08,32.005,32.005,32.005,32.005,149,0
2016-08-09,31.48,31.655,31.451,31.655,866,0
2016-08-10,31.698,31.698,31.52,31.698,4158,0
2016-08-12,31.461,31.461,31.461,31.461,202,0
2016-08-15,31.461,31.698,31.451,31.698,742,0
2016-08-16,31.52,31.52,31.52,31.52,147,0
2016-08-19,31.877,32.065,31.5,31.5,682,0
2016-08-22,31.773,31.778,31.768,31.778,1309,0
2016-08-23,31.698,31.698,31.698,31.698,404,0
2016-08-25,31.778,31.877,31.778,31.877,1039,0
2016-08-26,32.065,32.065,31.698,31.778,505,0
2016-08-30,32.045,32.045,31.708,31.708,324,0
2016-08-31,31.451,31.53,31.451,31.53,393,0
2016-09-02,31.203,31.698,31.203,31.698,539,0
2016-09-06,31.669,31.698,30.691,31.5,918,0
2016-09-07,31.688,31.698,31.688,31.698,205,0
2016-09-09,31.659,31.659,30.708,30.708,499,0
2016-09-12,31.698,31.698,31.5,31.55,565,0
2016-09-13,31.659,31.659,31.163,31.163,639,0
2016-09-14,31.263,31.688,31.263,31.688,506,0
2016-09-15,31.53,31.639,31.53,31.599,420,0
2016-09-16,31.619,31.619,30.629,30.629,3621,0
2016-09-19,30.728,30.728,29.58,30.411,982,0
2016-09-20,29.588,29.777,29.351,29.351,1764,0
2016-09-21,28.514,29.678,28.514,29.371,1918,0
2016-09-22,29.836,31.282,29.717,30.674,3458,0
2016-09-26,30.658,30.658,29.945,29.945,302,0
2016-09-27,29.717,29.965,29.717,29.717,606,0
2016-09-28,30.916,30.916,30.916,30.916,101,0
2016-09-29,31.183,31.183,30.757,30.757,909,0
2016-09-30,30.609,31.342,30.609,31.292,1232,0
2016-10-03,30.52,30.817,30.52,30.817,296,0
2016-10-04,31.738,31.738,30.678,30.678,1464,0
2016-10-05,31.401,31.431,30.688,30.688,1173,0
2016-10-06,31.272,31.272,31.213,31.213,202,0
2016-10-07,30.797,30.797,30.797,30.797,202,0
2016-10-10,31.035,31.58,31.035,31.58,1216,0
2016-10-11,31.768,31.768,30.51,31.134,2594,0
2016-10-13,31.599,31.599,30.559,30.559,1070,0
2016-10-14,30.757,31.58,30.757,31.58,2700,0
2016-10-17,30.856,30.856,30.856,30.856,101,0
2016-10-18,30.916,31.471,30.708,31.471,4230,0
2016-10-19,31.431,31.431,31.055,31.203,1312,0
2016-10-20,30.856,31.055,30.46,30.886,46135,0
2016-10-21,31.163,31.263,31.005,31.005,1226,0
2016-10-24,31.203,31.253,30.906,31.253,1794,0
2016-10-25,31.173,31.173,30.767,30.886,3363,0
2016-10-26,30.757,31.253,30.213,30.569,7068,0
2016-10-27,30.738,31.094,30.688,31.015,3653,0
2016-10-28,31.055,31.163,30.965,31.163,1609,0
2016-10-31,30.807,31.589,30.708,30.856,3210,0
2016-11-01,30.757,31.322,30.213,30.757,1745,0
2016-11-02,31.008,31.53,28.891,29.707,6696,0
2016-11-03,29.925,30.163,28.608,29.024,7361,0
2016-11-04,29.707,29.707,28.43,28.667,14365,0
2016-11-07,29.123,30.619,29.123,30.213,10975,0
2016-11-08,30.312,30.728,29.321,29.321,14459,0
2016-11-09,28.945,30.747,28.945,29.668,15164,0
2016-11-10,30.024,30.559,30.015,30.559,1413,0
2016-11-11,30.569,31.253,28.707,31.253,7017,0
2016-11-14,31.48,31.48,30.708,31.312,2207,0
2016-11-15,30.906,31.203,30.757,30.757,1646,0
2016-11-16,30.936,31.203,30.777,30.777,2221,0
2016-11-17,31.292,31.381,31.163,31.381,1838,0
2016-11-18,31.163,31.451,31.084,31.451,2540,0
2016-11-22,31.698,31.929,31.233,31.233,2102,0
2016-11-23,31.679,31.688,31.679,31.688,513,0
2016-11-25,31.698,31.698,31.698,31.698,454,0
2016-11-28,31.698,31.698,31.53,31.53,1856,0
2016-11-29,31.26,31.26,29.99,30.6,11322,0
2016-11-30,30.58,31.65,30.3,31.45,10756,0
2016-12-01,31.33,31.5,30.45,30.45,2339,0
2016-12-02,30.49,31.16,30.3,30.78,11372,0
2016-12-05,30.14,31.3,30.14,31.01,4256,0
2016-12-06,31.13,31.4,30.48,31.35,8607,0
2016-12-07,30.85,31.3,30.615,31.2,9647,0
2016-12-08,31.3,31.5,31.02,31.41,3108,0
2016-12-09,31.05,31.755,30.79,30.79,5545,0
2016-12-12,30.65,30.65,30.65,30.65,194,0
2016-12-13,31.3926,31.3926,31.3926,31.3926,187,0
2016-12-14,31.99,31.99,31.7,31.7,298,0
2016-12-16,31.15,31.25,30.13,30.13,12010,0
2016-12-19,30.4,30.94,30.12,30.7,4103,0
2016-12-20,30.54,31.4,30.54,30.8,13582,0
2016-12-21,30.64,31.44,30.64,31.02,6538,0
2016-12-22,30.7,31.2,29.975,30.85,13100,0
2016-12-23,30.84,31.11,30.84,30.96,7520,0
2016-12-27,30.81,31.16,30.81,30.99,4958,0
2016-12-28,30.86,32.305,30.86,31.495,1431,0
2016-12-29,31.2,31.2,31.16,31.16,731,0
2016-12-30,31.2,32.39,31.2,31.73,2614,0
2017-01-03,30.18,31.85,30,31.78,1307,0
2017-01-04,30.45,31.96,27.57,30.9,5265,0
2017-01-05,30.8,31.65,30.7,30.7,3463,0
2017-01-06,30.86,31.21,30.5,30.82,9175,0
2017-01-09,30.72,31.21,30.625,31.05,4362,0
2017-01-10,31.45,31.45,30.23,30.94,4119,0
2017-01-11,30.89,30.9,30.7,30.71,2509,0
2017-01-12,30.77,31.08,30.1,30.66,6947,0
2017-01-13,30.67,31.05,30.67,31.05,1969,0
2017-01-17,30.81,30.81,30.81,30.81,264,0
2017-01-18,30.94,31.1,30.1051,31.1,2787,0
2017-01-19,30.4,31.47,30.3,30.75,6563,0
2017-01-20,30.88,31.435,30.75,31.05,7652,0
2017-01-23,30.73,31.25,30.25,31.25,1400,0
2017-01-24,31,31.16,30.9,31.16,20855,0
2017-01-25,31,31.7,31,31.16,1191,0
2017-01-26,31.1,31.425,31,31,4080,0
2017-01-27,31.2741,31.5,31.1,31.4075,2315,0
2017-01-30,31.67,31.67,31.06,31.06,518,0
2017-01-31,30.97,31.43,30.97,31.43,5113,0
2017-02-01,31.28,31.365,31,31.14,1379,0
2017-02-02,31,31.71,31,31.71,1848,0
2017-02-03,31.39,31.39,30.9314,30.9314,1584,0
2017-02-06,31.32,31.33,31.24,31.26,1229,0
2017-02-07,31.64,31.64,31.64,31.64,215,0
2017-02-08,31.03,31.17,31,31.17,410,0
2017-02-09,31.5473,31.935,31.5,31.66,3471,0
2017-02-10,31.9,32,31.9,31.99,409,0
2017-02-13,32.238,32.2683,32.2,32.2,762,0
2017-02-14,32.16,32.16,31.86,31.86,368,0
2017-02-15,31.61,31.94,31.61,31.94,245,0
2017-02-16,31.6,31.6,31.6,31.6,125,0
2017-02-17,32.1,32.1,31.111,31.68,755,0
2017-02-21,32.15,32.15,31.2068,31.9,2180,0
2017-02-22,31.87,31.9,31.86,31.9,794,0
2017-02-27,31.5,31.5,31.4,31.5,28512,0
2017-02-28,30.86,31.36,30.86,31.05,5776,0
2017-03-01,31.63,31.67,31.59,31.59,1187,0
2017-03-02,31.2,31.2,30.56,30.56,2604,0
2017-03-03,30.78,30.78,29.75,29.76,84316,0
2017-03-06,30.1,30.1,30.05,30.05,1279,0
2017-03-07,30.03,30.15,30.03,30.15,1610,0
2017-03-08,29.6444,30,29.6444,29.66,2308,0
2017-03-09,29.94,30.04,29.9,30.04,6242,0
2017-03-10,30.05,30.05,29.91,29.91,1051,0
2017-03-14,29.95,29.977,29.95,29.977,1514,0
2017-03-15,30.18,30.18,30.18,30.18,439,0
2017-03-16,30.49,30.49,30.49,30.49,761,0
2017-03-17,30.09,30.57,30.09,30.57,2435,0
2017-03-21,31.61,32.02,31.1,31.1,1457,0
2017-03-22,31.18,31.2,30.51,30.9,1216,0
2017-03-23,30.76,30.76,30.76,30.76,275,0
2017-03-27,31.4125,31.4125,31.4125,31.4125,372,0
2017-03-28,31.44,31.44,31.44,31.44,118,0
2017-03-29,30.53,30.8,30.51,30.8,501,0
2017-03-30,30.64,30.64,30.64,30.64,239,0
2017-03-31,30.95,30.95,30.95,30.95,293,0
2017-04-03,31.18,31.18,31.18,31.18,395,0
2017-04-04,32.11,32.11,31.27,31.27,344,0
2017-04-05,31.7,31.7,31.05,31.13,1041,0
2017-04-07,31,31.01,31,31.01,2795,0
2017-04-10,30.77,30.78,30.77,30.77,2556,0
2017-04-11,30.7863,31.4,30.7863,31.4,964,0
2017-04-12,31.47,31.47,31.31,31.35,1565,0
2017-04-13,31.08,31.4,30.16,31.25,3698,0
2017-04-17,31.13,31.5,31.04,31.3,2340,0
2017-04-18,31.25,31.25,31.25,31.25,199,0
2017-04-19,31.78,31.78,31.02,31.56,615,0
2017-04-21,32.21,32.39,32.1,32.13,1321,0
2017-04-24,32.1,32.1,31.4799,31.75,1292,0
2017-04-25,31.26,31.7,31.2468,31.35,4802,0
2017-04-26,31.2,31.4573,30.5,31.11,9713,0
2017-04-27,31,31,30.65,30.67,1792,0
2017-04-28,30.07,30.44,30.06,30.27,1294,0
2017-05-01,30.68,30.68,29.62,29.62,756,0
2017-05-02,27.71,30,27.71,29.95,4643,0
2017-05-03,28.94,30.34,28.94,30.34,6562,0
2017-05-04,29.72,30.38,29.5,30.38,2628,0
2017-05-05,29.4,30.26,29.25,29.8,4124,0
2017-05-08,29.13,30.18,29.13,30.1,6963,0
2017-05-09,30.225,31.05,29.55,30.43,7342,0
2017-05-10,30.14,30.6,30.14,30.45,5371,0
2017-05-11,30.2299,30.9,29.9001,30.25,4676,0
2017-05-12,30.58,30.97,30.0684,30.51,6307,0
2017-05-15,30.42,30.56,30.1,30.1,857,0
2017-05-16,29.32,30.21,29.32,29.98,13142,0
2017-05-17,29.95,29.95,29.95,29.95,504,0
2017-05-18,29.2,30.925,29.2,29.99,7127,0
2017-05-19,30.08,30.5,29.65,30.3,9753,0
2017-05-22,30.46,30.85,30.3,30.47,11091,0
2017-05-23,30.3,30.66,29.73,30.4,26791,0
2017-05-24,30.27,30.65,30.24,30.52,9966,0
2017-05-25,30.55,31.36,30.2,31.09,16807,0
2017-05-26,30.21,31.11,30.19,31.02,2752,0
2017-05-30,30.93,31.47,30.61,31.35,7158,0
2017-05-31,31.35,31.37,30.7301,31.09,7206,0
2017-06-01,31.77,32.14,31.26,32.1,4080,0
2017-06-02,32.2,32.2,31.255,32.14,3094,0
2017-06-05,31.96,32.25,31.41,32.01,3774,0
2017-06-06,31.8,32.2,31.7,32.05,2764,0
2017-06-07,32.02,32.28,32.02,32.15,1476,0
2017-06-08,32.12,32.88,32.12,32.75,12024,0
2017-06-09,32.678,32.82,32.53,32.64,4801,0
2017-06-12,31.8,32.73,30.455,32.07,7382,0
2017-06-13,32.01,32.2,32.01,32.13,3159,0
2017-06-14,32.0877,32.2,31.86,31.91,6176,0
2017-06-15,31.69,32.05,31.66,32.05,887,0
2017-06-16,31.76,31.76,31.41,31.53,23276,0
2017-06-19,31.34,31.94,31.34,31.61,1918,0
2017-06-20,31.6,31.6,31.03,31.19,7593,0
2017-06-21,31.3,31.5,30.95,31.25,1844,0
2017-06-22,28.29,31.41,28.29,31.41,2549,0
2017-06-23,30.79,31.58,29.595,31.58,27815,0
2017-06-26,31.39,31.95,30.32,31.51,2959,0
2017-06-27,30.95,31.935,30.325,31,8779,0
2017-06-28,31.39,31.9999,31,31.9999,2129,0
2017-06-29,31.45,31.47,31.1,31.1,1564,0
2017-06-30,31.2,31.67,30.4575,31.67,1037,0
2017-07-06,31.32,31.4,30.98,30.98,773,0
2017-07-07,31.775,31.9,31.51,31.51,2164,0
2017-07-10,31.75,32.7489,29.7,31.5,2195,0
2017-07-11,31.36,31.36,31.36,31.36,548,0
2017-07-12,31.493,31.5,31.21,31.21,1736,0
2017-07-13,31.4,31.55,31.4,31.55,857,0
2017-07-14,31.4478,31.58,31.33,31.33,1419,0
2017-07-17,31.6536,31.66,31.53,31.53,1602,0
2017-07-18,31.437,31.66,31.4172,31.66,4519,0
2017-07-19,31.65,32.9,31.65,32.8,9123,0
2017-07-20,32.59,32.8,32.5,32.75,2073,0
2017-07-21,32.87,32.87,32.65,32.65,859,0
2017-07-24,32.6,32.6,32.31,32.31,3119,0
2017-07-25,32.7,32.7,32.16,32.22,3075,0
2017-07-26,32.1601,32.2138,31.64,32,32446,0
2017-07-27,32,32,32,32,556,0
2017-07-28,32,32.1685,31.85,31.85,3181,0
2017-07-31,32.21,32.47,31.77,32.19,6529,0
2017-08-01,32.21,32.59,31.95,32.33,4978,0
2017-08-02,32.29,32.29,32.29,32.29,223,0
2017-08-03,32.5,32.58,32.5,32.58,802,0
2017-08-04,32.5,32.51,32.43,32.51,645,0
2017-08-07,32.6,32.6,32.3,32.3,303,0
2017-08-09,32.14,32.14,32.05,32.05,678,0
2017-08-10,32.2,32.2,31.75,31.75,460,0
2017-08-11,31.8,31.93,31.6099,31.93,1348,0
2017-08-14,31.85,32.38,31.85,32.38,1978,0
2017-08-15,32.3704,32.3704,32.23,32.23,602,0
2017-08-16,32.25,32.2999,31.77,32.01,1267,0
2017-08-17,32.1,32.68,31.89,32.68,7077,0
2017-08-18,32.31,32.32,32.26,32.26,876,0
2017-08-22,32.5,33.1,32.5,32.77,4186,0
2017-08-23,32.79,34.09,32.79,33.85,19013,0
2017-08-24,33.6722,33.86,33.5,33.56,2475,0
2017-08-25,33.88,34.4,33.87,34.25,9818,0
2017-08-28,34.3,34.3,33.91,33.91,639,0
2017-08-29,33.99,34.34,33.99,34.32,1883,0
2017-08-30,34.37,34.4,33.76,34.4,3021,0
2017-08-31,34.4,34.5,34.35,34.35,1722,0
2017-09-01,34.5,34.5,34.5,34.5,156,0
2017-09-05,34.325,34.5,34.25,34.5,5830,0
2017-09-06,34.6,35.3,34.55,35.29,17189,0
2017-09-07,34.8999,35.5,34.8999,35.48,6966,0
2017-09-08,35.45,36,35.44,35.85,9373,0
2017-09-11,35.96,36.1,35.45,36.1,5983,0
2017-09-12,35.5,36.3,35.49,36.3,7416,0
2017-09-13,36.28,36.7,35.77,36.18,24986,0
2017-09-14,36.43,36.72,36.07,36.18,14950,0
2017-09-15,36.39,36.53,35.29,36.16,36854,0
2017-09-18,36.4,36.68,35.61,36.12,20670,0
2017-09-19,36.46,36.46,35.48,35.53,7424,0
2017-09-20,35.905,36.1,35.6,36.1,2292,0
2017-09-21,35.78,35.9299,35.33,35.89,2388,0
2017-09-22,35.8,36.46,35.8,36.46,1474,0
2017-09-25,36.38,36.49,36,36.49,2472,0
2017-09-26,36.12,36.12,36.12,36.12,264,0
2017-09-27,35.8399,35.9722,35.3347,35.8,4308,0
2017-09-29,36.14,36.57,36.14,36.35,3619,0
2017-10-02,36.62,36.62,36.62,36.62,349,0
2017-10-03,36.61,36.72,36.51,36.51,6546,0
2017-10-04,36.51,36.8,36.51,36.61,6507,0
2017-10-05,36.54,36.73,36.54,36.6,2301,0
2017-10-06,36.85,36.9,36.7769,36.9,1548,0
2017-10-10,36.7997,37.1,36.7997,37.1,4867,0
2017-10-11,36.9997,37.2,36.81,37,2572,0
2017-10-12,37,37,37,37,609,0
2017-10-17,36.82,36.82,34.58,35.55,16719,0
2017-10-18,35.48,35.48,34.92,34.92,691,0
2017-10-19,34.88,35.91,34.88,35.64,6262,0
2017-10-20,35.78,35.78,35.78,35.78,265,0
2017-10-23,36.16,36.16,36.16,36.16,315,0
2017-10-26,36.245,36.25,35.81,35.81,22715,0
2017-10-27,35.99,36,35.45,35.49,6088,0
2017-10-30,35.5,35.9999,35.39,35.9999,11242,0
2017-10-31,35.98,37.1,35.5,37.1,19086,0
2017-11-01,36.7,36.83,36.1,36.83,5017,0
2017-11-02,36.89,37.16,36.67,36.91,3443,0
2017-11-03,37.16,37.16,37.16,37.16,1725,0
2017-11-06,36.8,37.13,36.298,37.13,1649,0
2017-11-07,36.9,37.1,36.9,37.05,2381,0
2017-11-08,36.73,36.94,36.36,36.94,3758,0
2017-11-09,36.95,36.95,36.95,36.95,642,0
2017-11-10,36.99,36.99,36.55,36.55,343,0
