Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.976,18.504,17.967,18.504,473654,0
2005-02-28,18.524,18.578,18.032,18.18,475379,0
2005-03-01,18.18,18.459,18.051,18.412,706540,0
2005-03-02,18.412,18.422,18.015,18.126,314364,0
2005-03-03,18.263,18.431,18.107,18.393,346740,0
2005-03-04,18.485,18.625,18.301,18.524,242384,0
2005-03-07,18.459,18.848,18.459,18.562,315012,0
2005-03-08,18.441,18.746,18.31,18.329,234074,0
2005-03-09,18.209,18.245,17.976,17.995,354511,0
2005-03-10,17.995,18.254,17.717,17.913,482178,0
2005-03-11,17.957,18.329,17.93,18.116,267098,0
2005-03-14,18.116,18.245,17.921,18.059,199758,0
2005-03-15,18.059,18.152,17.856,17.903,280156,0
2005-03-16,17.838,17.838,17.56,17.642,236770,0
2005-03-17,17.736,18.116,17.736,18.069,237527,0
2005-03-18,18.097,18.107,17.838,18.088,575958,0
2005-03-21,18.107,18.152,17.93,18.023,156912,0
2005-03-22,18.161,18.374,17.782,17.894,366058,0
2005-03-23,17.894,18.059,17.708,17.865,286200,0
2005-03-24,18.005,18.005,17.828,17.875,377175,0
2005-03-28,17.976,18.116,17.699,17.736,181196,0
2005-03-29,17.661,17.884,17.143,17.282,348144,0
2005-03-30,17.29,17.671,17.29,17.661,198030,0
2005-03-31,17.467,17.949,17.439,17.847,504300,0
2005-04-01,18.301,18.791,18.18,18.495,2635035,0
2005-04-04,18.587,18.718,18.356,18.663,1219690,0
2005-04-05,18.663,18.718,18.504,18.504,542072,0
2005-04-06,18.504,18.858,18.504,18.765,1072920,0
2005-04-07,18.775,19.201,18.543,19.192,1358687,0
2005-04-08,19.227,19.459,18.689,19.163,1080476,0
2005-04-11,19.163,19.209,18.533,18.94,552973,0
2005-04-12,18.81,19.255,18.606,19.172,470199,0
2005-04-13,19.134,19.134,18.228,18.441,662940,0
2005-04-14,18.393,18.393,17.374,17.477,893886,0
2005-04-15,17.495,17.856,17.143,17.29,639846,0
2005-04-18,17.208,17.485,17.096,17.235,332604,0
2005-04-19,17.319,18.218,17.319,18.161,514445,0
2005-04-20,18.393,18.431,17.763,17.884,561498,0
2005-04-21,18.209,18.689,18.069,18.504,381921,0
2005-04-22,18.412,18.422,17.913,18.17,520056,0
2005-04-25,18.366,18.587,18.134,18.32,256198,0
2005-04-26,18.254,18.441,17.884,17.939,341453,0
2005-04-27,17.939,17.939,17.421,17.541,672114,0
2005-04-28,17.541,17.699,17.327,17.384,1261563,0
2005-04-29,17.43,17.671,17.264,17.532,239038,0
2005-05-02,17.504,18.023,17.448,18.023,361956,0
2005-05-03,17.838,18.088,17.374,17.439,621716,0
2005-05-04,17.532,17.828,17.421,17.661,366706,0
2005-05-05,17.597,17.986,17.467,17.894,440091,0
2005-05-06,18.126,18.126,17.828,18.015,214432,0
2005-05-09,18.097,18.625,18.005,18.587,399514,0
2005-05-10,18.495,18.495,17.894,17.995,167165,0
2005-05-11,18.088,18.533,17.967,18.485,315228,0
2005-05-12,18.552,18.597,17.865,17.913,282097,0
2005-05-13,17.957,17.967,17.189,17.245,380842,0
2005-05-16,17.189,17.838,17.189,17.763,306596,0
2005-05-17,17.605,17.671,17.189,17.605,520056,0
2005-05-18,17.717,18.254,17.717,18.18,596030,0
2005-05-19,18.17,18.254,17.856,18.041,373396,0
2005-05-20,18.051,18.134,17.81,17.847,192202,0
2005-05-23,17.782,18.245,17.763,18.18,640385,0
2005-05-24,18.19,18.282,17.957,18.069,298824,0
2005-05-25,18.023,18.143,17.763,17.976,600995,0
2005-05-26,17.986,18.245,17.986,18.161,794925,0
2005-05-27,18.161,18.708,18.126,18.504,527720,0
2005-05-31,18.569,18.819,18.467,18.524,937377,0
2005-06-01,18.533,18.819,18.441,18.8,356021,0
2005-06-02,18.775,18.782,18.597,18.775,256414,0
2005-06-03,18.775,18.81,18.45,18.718,276054,0
2005-06-06,18.672,18.756,18.504,18.689,183245,0
2005-06-07,18.689,18.81,18.495,18.533,385807,0
2005-06-08,18.533,18.562,17.828,17.847,326777,0
2005-06-09,17.856,18.384,17.605,18.366,975904,0
2005-06-10,18.384,18.384,18.069,18.199,198785,0
2005-06-13,18.032,18.431,17.921,18.209,196627,0
2005-06-14,18.254,18.597,18.254,18.504,2986417,0
2005-06-15,18.504,18.504,17.949,18.19,374152,0
2005-06-16,18.237,18.625,18.17,18.578,298609,0
2005-06-17,18.672,18.765,18.578,18.606,740211,0
2005-06-20,18.514,18.514,18.097,18.263,354404,0
2005-06-21,18.393,19.061,18.393,18.81,803667,0
2005-06-22,18.995,19.042,18.366,18.543,369296,0
2005-06-23,18.543,18.543,18.126,18.199,273572,0
2005-06-24,18.237,18.441,17.939,18.441,592795,0
2005-06-27,18.441,18.441,17.838,17.967,351814,0
2005-06-28,18.199,18.552,18.199,18.543,465559,0
2005-06-29,18.587,18.95,18.543,18.81,311884,0
2005-06-30,18.959,19.115,18.689,18.699,555131,0
2005-07-01,18.765,18.959,18.672,18.959,219289,0
2005-07-05,18.959,19.533,18.746,19.533,533653,0
2005-07-06,19.533,19.599,19.357,19.413,478400,0
2005-07-07,19.227,19.227,18.689,19.182,242060,0
2005-07-08,19.201,19.849,19.144,19.839,278213,0
2005-07-11,19.839,20.089,19.746,19.914,325267,0
2005-07-12,20.025,20.108,19.681,19.764,358395,0
2005-07-13,19.672,19.691,19.071,19.08,408146,0
2005-07-14,19.311,19.738,19.265,19.644,339294,0
2005-07-15,19.644,20.043,19.376,19.977,444839,0
2005-07-18,19.866,19.866,19.561,19.653,281557,0
2005-07-19,19.746,19.904,19.691,19.793,227059,0
2005-07-20,19.774,20.645,19.701,20.293,496100,0
2005-07-21,20.293,20.608,19.849,19.895,251341,0
2005-07-22,20.025,20.497,20.025,20.45,326021,0
2005-07-25,20.45,20.747,20.053,20.19,272601,0
2005-07-26,20.293,20.562,19.996,20.311,302709,0
2005-07-27,20.479,20.673,20.079,20.655,370698,0
2005-07-28,20.765,21.026,20.608,20.849,362280,0
2005-07-29,20.849,20.923,20.571,20.905,378901,0
2005-08-01,20.942,21.275,20.803,21.016,512179,0
2005-08-02,21.034,21.48,20.942,21.128,605421,0
2005-08-03,21.22,21.674,20.757,21.359,441601,0
2005-08-04,21.359,21.359,20.488,20.515,475163,0
2005-08-05,20.534,20.794,20.108,20.19,461350,0
2005-08-08,20.293,20.682,20.006,20.079,330014,0
2005-08-09,20.154,20.275,19.987,20.053,337351,0
2005-08-10,20.108,20.524,19.941,20.19,428111,0
2005-08-11,20.19,20.442,19.977,20.423,181088,0
2005-08-12,20.293,20.302,19.551,19.83,265803,0
2005-08-15,19.83,20.849,19.487,20.145,408469,0
2005-08-16,20.145,20.229,19.376,19.561,428327,0
2005-08-17,19.44,19.783,19.182,19.561,362927,0
2005-08-18,19.459,19.459,19.042,19.274,222851,0
2005-08-19,19.255,19.338,19.042,19.125,267638,0
2005-08-22,19.09,19.338,19.071,19.255,237202,0
2005-08-23,19.255,19.274,18.829,19.014,317169,0
2005-08-24,18.95,19.386,18.8,18.902,507107,0
2005-08-25,18.902,19.192,18.81,19.09,618479,0
2005-08-26,19.134,19.134,18.578,18.68,424548,0
2005-08-29,18.552,18.756,18.069,18.708,293427,0
2005-08-30,18.587,18.877,18.237,18.485,256630,0
2005-08-31,18.356,18.699,18.348,18.635,536570,0
2005-09-01,18.727,18.756,18.366,18.552,433184,0
2005-09-02,18.552,18.606,18.301,18.403,579411,0
2005-09-06,18.485,18.663,18.339,18.533,627977,0
2005-09-07,18.533,18.562,18.384,18.543,316307,0
2005-09-08,18.403,18.569,18.218,18.272,249612,0
2005-09-09,18.254,18.543,18.041,18.533,222096,0
2005-09-12,18.485,19.551,18.403,18.635,325050,0
2005-09-13,21.034,21.506,20.757,21.239,4198552,0
2005-09-14,21.128,21.582,20.896,21.405,986370,0
2005-09-15,21.368,21.535,21.182,21.267,382893,0
2005-09-16,21.386,21.516,21.099,21.368,757369,0
2005-09-19,21.349,21.359,20.757,20.794,443327,0
2005-09-20,20.794,21.48,20.765,20.997,598189,0
2005-09-21,20.933,20.997,20.46,20.469,371453,0
2005-09-22,20.469,20.738,20.275,20.524,423470,0
2005-09-23,20.59,21.09,20.534,20.72,375447,0
2005-09-26,20.747,21.053,20.571,20.738,321596,0
2005-09-27,20.794,20.905,20.46,20.757,280587,0
2005-09-28,20.784,21.211,20.72,21.016,386346,0
2005-09-29,21.062,21.535,20.645,21.47,267746,0
2005-09-30,21.47,21.72,21.395,21.599,395088,0
2005-10-03,21.683,21.879,21.488,21.84,406527,0
2005-10-04,21.84,22.267,21.452,21.525,689596,0
2005-10-05,21.433,21.461,20.506,20.663,841869,0
2005-10-06,20.663,20.942,20.182,20.377,499230,0
2005-10-07,20.571,20.896,20.442,20.849,483366,0
2005-10-10,20.849,20.849,20.19,20.368,351382,0
2005-10-11,20.442,20.682,20.238,20.275,381704,0
2005-10-12,20.247,20.377,19.644,20.025,298609,0
2005-10-13,19.959,20.089,19.525,19.932,633588,0
2005-10-14,20.164,20.164,19.525,19.969,311344,0
2005-10-17,19.969,19.969,19.367,19.542,678590,0
2005-10-18,19.662,19.662,19.274,19.293,468472,0
2005-10-19,19.182,19.914,19.042,19.904,400376,0
2005-10-20,19.812,20.154,19.052,19.284,469011,0
2005-10-21,19.293,19.941,19.284,19.755,451637,0
2005-10-24,19.764,20.765,19.764,20.765,493185,0
2005-10-25,20.702,20.942,20.488,20.775,458004,0
2005-10-26,20.784,21.007,20.497,20.515,522754,0
2005-10-27,20.479,20.479,19.599,19.599,408469,0
2005-10-28,19.691,20.645,19.691,20.534,558152,0
2005-10-31,20.72,20.877,20.506,20.534,502467,0
2005-11-01,20.553,20.655,20.413,20.515,439011,0
2005-11-02,20.515,21.637,20.515,21.637,465019,0
2005-11-03,21.683,22.35,21.656,22.313,775176,0
2005-11-04,22.322,22.378,21.859,22.118,598945,0
2005-11-07,22.239,22.407,22.034,22.155,261809,0
2005-11-08,22.155,22.155,21.525,21.915,232779,0
2005-11-09,21.915,22.452,21.795,21.923,251341,0
2005-11-10,21.923,22.155,21.433,22.034,353324,0
2005-11-11,21.998,22.267,21.923,22.11,404478,0
2005-11-14,22.11,22.257,21.767,22.128,225872,0
2005-11-15,22.174,22.341,21.71,21.859,240442,0
2005-11-16,21.84,22.016,21.48,21.618,171697,0
2005-11-17,21.795,22.322,21.795,22.313,264507,0
2005-11-18,22.61,22.823,22.378,22.823,458652,0
2005-11-21,22.795,22.999,22.489,22.944,306271,0
2005-11-22,22.935,23.314,22.601,23.203,358395,0
2005-11-23,23.203,23.565,23.138,23.397,657544,0
2005-11-25,23.397,23.573,23.184,23.379,115797,0
2005-11-28,23.499,23.499,23.046,23.046,495452,0
2005-11-29,23.119,23.397,22.99,23.11,380626,0
2005-11-30,23.129,23.221,22.999,23.138,491781,0
2005-12-01,23.259,23.823,23.166,23.684,579952,0
2005-12-02,23.721,23.721,23.073,23.166,541210,0
2005-12-05,23.119,23.203,22.629,22.869,568728,0
2005-12-06,21.701,22.331,21.683,21.961,7666930,0
2005-12-07,22.1,22.165,21.72,21.923,1600423,0
2005-12-08,22.034,22.433,21.869,22.165,1313902,0
2005-12-09,22.276,22.869,22.1,22.804,1791008,0
2005-12-12,22.795,23.166,22.518,22.842,1298470,0
2005-12-13,22.833,22.999,22.656,22.833,994358,0
2005-12-14,22.869,23.027,22.795,22.925,470091,0
2005-12-15,22.953,23.036,22.61,22.897,571642,0
2005-12-16,22.953,23.166,22.833,23.148,1328148,0
2005-12-19,23.156,23.156,22.499,22.591,316630,0
2005-12-20,22.629,22.74,22.35,22.48,324187,0
2005-12-21,22.518,22.842,22.397,22.564,1351888,0
2005-12-22,22.554,22.98,22.518,22.878,676646,0
2005-12-23,22.944,23.166,22.869,22.944,421420,0
2005-12-27,23.027,23.174,22.665,22.795,900793,0
2005-12-28,22.748,22.842,22.646,22.767,438039,0
2005-12-29,22.795,23.082,22.656,22.888,330661,0
2005-12-30,22.748,22.833,22.443,22.637,661970,0
2006-01-03,22.859,22.944,22.016,22.646,1189473,0
2006-01-04,22.795,22.961,22.712,22.953,1458402,0
2006-01-05,23.055,23.388,23.055,23.212,1151918,0
2006-01-06,23.629,23.629,22.702,23.203,778845,0
2006-01-09,23.324,23.925,23.305,23.629,652365,0
2006-01-10,23.629,24.009,23.444,23.954,655494,0
2006-01-11,23.954,24.036,23.565,23.721,355482,0
2006-01-12,23.555,23.888,23.314,23.361,569483,0
2006-01-13,23.434,23.721,23.434,23.555,237634,0
2006-01-17,23.351,23.657,23.156,23.592,439227,0
2006-01-18,23.444,23.778,23.332,23.666,440091,0
2006-01-19,23.898,24.305,23.731,24.25,586967,0
2006-01-20,24.269,24.269,23.434,23.489,635637,0
2006-01-23,23.453,23.833,23.444,23.778,584053,0
2006-01-24,23.898,24.186,23.361,23.684,1301816,0
2006-01-25,23.87,24.138,23.268,23.463,1805577,0
2006-01-26,23.721,24.157,23.527,24.13,545742,0
2006-01-27,24.13,24.167,23.684,23.879,497718,0
2006-01-30,23.879,24.12,23.833,24.036,1060835,0
2006-01-31,23.999,24.176,23.675,24.075,1073677,0
2006-02-01,24.046,24.075,23.481,23.527,1094719,0
2006-02-02,23.545,23.545,22.675,22.795,1787984,0
2006-02-03,22.767,22.999,22.397,22.702,781867,0
2006-02-06,22.702,23.156,22.702,22.916,748951,0
2006-02-07,22.888,22.935,22.193,22.35,740643,0
2006-02-08,22.331,22.518,22.136,22.35,349870,0
2006-02-09,22.35,22.425,21.859,21.952,459083,0
2006-02-10,21.915,21.915,21.368,21.777,1331493,0
2006-02-13,21.952,22.23,21.821,22.054,825250,0
2006-02-14,22.1,22.48,21.693,22.341,506459,0
2006-02-15,22.286,22.683,22.063,22.675,318681,0
2006-02-16,22.712,22.795,22.155,22.461,422932,0
2006-02-17,22.461,22.61,22.22,22.591,639198,0
2006-02-21,22.572,22.702,21.98,22.146,1054791,0
2006-02-22,22.1,22.518,22.092,22.368,550059,0
2006-02-23,22.368,22.378,21.869,21.923,296019,0
2006-02-24,21.85,22.118,21.72,21.923,352461,0
2006-02-27,21.961,22.193,21.961,21.971,544338,0
2006-02-28,21.915,21.971,21.414,21.47,477214,0
2006-03-01,21.525,22.267,21.414,22.136,547469,0
2006-03-02,22.136,22.22,21.591,21.637,749491,0
2006-03-03,21.646,21.859,21.312,21.831,780571,0
2006-03-06,21.211,21.821,21.128,21.275,524914,0
2006-03-07,21.128,21.128,20.849,20.951,815321,0
2006-03-08,20.915,20.923,20.247,20.682,885899,0
2006-03-09,20.702,21.128,20.636,20.849,578440,0
2006-03-10,20.886,21.239,20.488,21.182,420019,0
2006-03-13,21.248,21.443,20.915,21.053,497826,0
2006-03-14,21.072,21.322,20.849,21.267,262241,0
2006-03-15,22.239,22.675,21.869,22.61,1235770,0
2006-03-16,22.629,22.683,22.212,22.388,605745,0
2006-03-17,22.499,22.499,21.906,22.034,848993,0
2006-03-20,22.034,22.23,21.461,21.859,679021,0
2006-03-21,21.859,22.646,21.767,21.777,1973714,0
2006-03-22,21.777,22.554,21.683,22.378,490811,0
2006-03-23,22.378,22.378,21.803,22.11,419803,0
2006-03-24,22.128,22.722,22.008,22.702,657976,0
2006-03-27,22.702,22.702,22.313,22.407,246161,0
2006-03-28,22.397,22.425,21.915,22.034,286631,0
2006-03-29,22.499,22.499,21.85,22.295,485093,0
2006-03-30,22.239,22.267,21.961,22.267,463725,0
2006-03-31,22.359,23.063,22.322,22.888,850503,0
2006-04-03,22.888,22.897,22.136,22.35,917304,0
2006-04-04,22.295,22.859,22.092,22.61,695209,0
2006-04-05,22.425,22.554,21.923,22.331,1258110,0
2006-04-06,22.193,22.267,21.915,22.248,707834,0
2006-04-07,22.359,22.518,22.092,22.23,696936,0
2006-04-10,22.526,22.526,21.923,22.295,498474,0
2006-04-11,22.295,22.313,21.897,21.952,696936,0
2006-04-12,21.906,22.008,21.674,21.739,510344,0
2006-04-13,21.739,22.165,21.424,22.1,809817,0
2006-04-17,22.1,22.286,21.879,22.1,446888,0
2006-04-18,22.239,22.702,22.155,22.425,920217,0
2006-04-19,22.564,22.833,22.368,22.777,808306,0
2006-04-20,22.702,23.046,22.526,22.859,723483,0
2006-04-21,23.174,23.481,22.897,23.351,852336,0
2006-04-24,23.361,23.416,22.785,23.166,875214,0
2006-04-25,23.138,23.148,22.305,22.331,774204,0
2006-04-26,22.388,22.702,22.388,22.461,640277,0
2006-04-27,22.239,22.48,21.812,22.248,657544,0
2006-04-28,22.128,22.572,21.879,22.518,623765,0
2006-05-01,22.054,23.063,22.054,22.675,555777,0
2006-05-02,23.814,25.297,23.156,25.204,4937682,0
2006-05-03,25.019,25.556,24.704,25.251,2353909,0
2006-05-04,25.251,25.733,25.102,25.714,1326098,0
2006-05-05,25.909,26.335,25.352,25.427,823631,0
2006-05-08,25.204,25.362,24.954,25.131,717870,0
2006-05-09,25.204,25.362,25.094,25.149,572720,0
2006-05-10,25.056,25.667,24.871,25.427,916549,0
2006-05-11,25.436,25.436,24.834,24.926,1013782,0
2006-05-12,24.88,25.167,24.453,24.574,979790,0
2006-05-15,24.564,24.769,23.75,24.222,1251850,0
2006-05-16,24.333,24.816,24.324,24.518,791363,0
2006-05-17,24.186,24.399,23.573,23.898,1027486,0
2006-05-18,23.99,24.453,23.629,23.657,841761,0
2006-05-19,23.666,24.324,23.397,23.796,732223,0
2006-05-22,23.657,23.944,23.092,23.805,618371,0
2006-05-23,24.036,24.593,23.861,23.954,1437793,0
2006-05-24,23.981,24.695,23.805,24.186,1921912,0
2006-05-25,24.556,24.926,24.527,24.842,1186991,0
2006-05-26,25.946,25.973,25.131,25.658,1473191,0
2006-05-30,25.667,25.667,24.75,24.75,613514,0
2006-05-31,24.88,25.084,24.278,24.584,1258864,0
2006-06-01,24.648,25.149,24.501,25.149,814457,0
2006-06-02,25.483,25.565,25.167,25.528,703085,0
2006-06-05,25.528,25.585,24.676,24.685,793089,0
2006-06-06,24.834,24.834,23.648,24.148,740535,0
2006-06-07,24.167,24.658,23.721,23.759,675674,0
2006-06-08,23.759,23.963,22.795,23.861,1145658,0
2006-06-09,24.12,24.463,23.342,23.537,533222,0
2006-06-12,23.629,23.666,23.092,23.174,654091,0
2006-06-13,23.073,23.601,22.823,23.082,1082957,0
2006-06-14,22.98,23.537,22.499,23.073,923455,0
2006-06-15,23.24,24.065,23.24,23.99,787153,0
2006-06-16,23.999,24.38,23.768,24.055,1539128,0
2006-06-19,24.157,24.186,23.379,23.592,976982,0
2006-06-20,23.61,23.907,23.073,23.129,688410,0
2006-06-21,23.082,23.852,23.027,23.805,672330,0
2006-06-22,23.657,23.759,23.063,23.555,564737,0
2006-06-23,23.555,23.935,23.184,23.61,496855,0
2006-06-26,23.741,23.898,23.073,23.416,601210,0
2006-06-27,23.416,23.814,22.888,22.888,1272569,0
2006-06-28,22.99,23.166,22.499,23.156,977738,0
2006-06-29,23.305,24.546,23.203,24.324,1388475,0
2006-06-30,24.509,25.667,23.814,25.667,4890630,0
2006-07-03,25.094,25.352,24.852,24.973,616105,0
2006-07-05,24.973,24.973,24.232,24.537,945362,0
2006-07-06,24.556,25.223,24.453,24.76,1269117,0
2006-07-07,24.704,24.787,24.083,24.24,743663,0
2006-07-10,24.333,24.556,24.25,24.416,920756,0
2006-07-11,24.324,24.416,23.954,24.351,646752,0
2006-07-12,24.343,24.38,23.981,24.092,719812,0
2006-07-13,24.092,24.148,23.499,23.759,998673,0
2006-07-14,23.741,23.759,23.166,23.379,946872,0
2006-07-17,23.369,23.657,22.665,22.833,1102492,0
2006-07-18,22.906,23.259,22.378,22.702,1059324,0
2006-07-19,22.702,23.397,22.518,23.221,960148,0
2006-07-20,23.489,23.489,22.286,22.295,736000,0
2006-07-21,22.331,22.331,21.368,21.758,1362032,0
2006-07-24,21.961,22.683,21.821,22.629,1220768,0
2006-07-25,22.637,22.722,22.082,22.656,1341099,0
2006-07-26,22.665,22.665,21.48,22.136,1937561,0
2006-07-27,22.286,22.47,22.026,22.146,622578,0
2006-07-28,22.239,22.582,22.034,22.518,486818,0
2006-07-31,22.425,22.814,22.286,22.814,854171,0
2006-08-01,22.47,22.47,21.044,21.535,1808814,0
2006-08-02,23.259,24.314,23.174,23.639,2396645,0
2006-08-03,23.407,23.842,23.166,23.61,1612834,0
2006-08-04,23.999,24.501,23.721,24.065,1161522,0
2006-08-07,23.814,24.167,23.212,23.434,688410,0
2006-08-08,23.518,24.055,23.416,23.61,778414,0
2006-08-09,23.842,23.944,22.748,22.935,1067634,0
2006-08-10,22.944,23.259,22.748,23.259,578872,0
2006-08-11,23.259,23.305,22.98,23.212,463400,0
2006-08-14,23.444,23.601,23.221,23.379,436096,0
2006-08-15,23.703,24.018,23.565,23.935,446564,0
2006-08-16,24.12,24.908,23.973,24.908,845430,0
2006-08-17,24.834,25.01,24.509,24.75,798700,0
2006-08-18,24.75,24.778,24.288,24.714,470739,0
2006-08-21,24.621,24.621,23.731,23.731,679668,0
2006-08-22,23.768,24.389,23.731,24.269,583513,0
2006-08-23,24.324,24.621,23.759,23.805,579411,0
2006-08-24,23.898,24.083,23.416,23.796,450449,0
2006-08-25,23.786,24.138,23.629,24.083,250910,0
2006-08-28,24.083,24.37,24.055,24.092,522430,0
2006-08-29,24.232,24.305,23.75,24.138,504517,0
2006-08-30,24.157,24.297,24.018,24.148,395844,0
2006-08-31,24.148,24.509,23.954,24.416,461565,0
2006-09-01,24.509,24.685,24.157,24.658,357747,0
2006-09-05,24.666,24.685,24.24,24.482,432860,0
2006-09-06,24.482,24.574,24.288,24.482,995436,0
2006-09-07,24.518,24.741,24.046,24.333,881258,0
2006-09-08,24.463,24.574,24.018,24.232,393254,0
2006-09-11,24.232,24.333,23.935,24.009,296559,0
2006-09-12,24.138,24.973,23.917,24.945,653768,0
2006-09-13,25.01,26.132,24.936,25.946,1021768,0
2006-09-14,25.899,26.011,25.371,25.389,559986,0
2006-09-15,25.575,25.723,25.315,25.473,1069683,0
2006-09-18,25.445,26.603,25.352,26.326,821256,0
2006-09-19,26.326,26.335,25.389,25.714,1197136,0
2006-09-20,25.853,26.168,25.445,25.612,673302,0
2006-09-21,25.649,25.751,25.158,25.278,814673,0
2006-09-22,25.288,25.334,24.435,24.603,743663,0
2006-09-25,24.556,25.065,24.13,24.991,1381459,0
2006-09-26,24.852,25.334,24.787,25.232,527936,0
2006-09-27,25.094,25.565,25.037,25.409,743447,0
2006-09-28,25.436,25.556,25.102,25.149,330014,0
2006-09-29,25.241,25.464,24.889,25.307,492969,0
2006-10-02,25.371,25.389,24.546,24.621,587291,0
2006-10-03,24.556,24.704,24.278,24.546,681503,0
2006-10-04,24.501,25.288,24.453,25.195,465451,0
2006-10-05,25.278,25.937,25.065,25.741,513042,0
2006-10-06,25.723,25.899,25.594,25.769,596678,0
2006-10-09,25.769,26.038,25.547,25.964,597110,0
2006-10-10,26.048,26.316,25.964,26.094,514876,0
2006-10-11,26.074,26.132,25.798,26.038,554052,0
2006-10-12,26.224,26.389,26.14,26.38,586319,0
2006-10-13,26.389,26.456,26.094,26.354,519518,0
2006-10-16,26.428,27.029,26.316,27.029,931332,0
2006-10-17,27.011,27.178,26.363,26.631,556425,0
2006-10-18,26.984,27.353,26.752,26.825,1160658,0
2006-10-19,26.781,26.965,26.548,26.789,469658,0
2006-10-20,26.789,26.965,26.558,26.66,709992,0
2006-10-23,26.742,27.057,26.593,26.771,684956,0
2006-10-24,26.873,27.215,26.622,27.207,261054,0
2006-10-25,27.335,28.04,27.271,27.799,1048964,0
2006-10-26,27.983,28.031,27.159,27.353,630458,0
2006-10-27,27.353,27.706,26.965,27.503,783916,0
2006-10-30,27.429,27.585,27.29,27.41,489731,0
2006-10-31,27.42,27.42,26.038,26.307,1434339,0
2006-11-01,26.539,26.567,24.203,24.639,2705507,0
2006-11-02,24.648,25.899,24.648,25.538,3838106,0
2006-11-03,25.696,25.946,25.362,25.501,939643,0
2006-11-06,25.686,26.011,25.51,25.871,518007,0
2006-11-07,25.853,26.603,25.843,26.224,728771,0
2006-11-08,26.224,26.491,26.122,26.326,788988,0
2006-11-09,26.326,26.687,26.224,26.491,1578301,0
2006-11-10,26.501,26.558,26.326,26.51,510128,0
2006-11-13,26.418,26.456,26.122,26.176,451745,0
2006-11-14,26.214,26.297,25.325,25.973,499554,0
2006-11-15,26.038,26.176,25.769,25.946,654955,0
2006-11-16,25.992,26.288,25.871,25.937,818668,0
2006-11-17,25.946,26.011,25.547,25.547,584699,0
2006-11-20,25.528,25.723,25.464,25.528,529122,0
2006-11-21,25.649,25.927,25.547,25.88,570023,0
2006-11-22,25.853,25.853,25.622,25.714,564845,0
2006-11-24,25.667,25.835,25.612,25.723,140294,0
2006-11-27,25.667,25.667,25.371,25.409,792334,0
2006-11-28,25.26,25.288,24.416,24.546,2145196,0
2006-11-29,24.778,25.019,24.648,24.908,832373,0
2006-11-30,24.852,25.121,24.741,25.065,1232424,0
2006-12-01,24.936,25.075,24.527,24.732,789203,0
2006-12-04,24.741,24.936,24.612,24.806,1009789,0
2006-12-05,24.834,25.723,24.778,25.575,1170156,0
2006-12-06,25.389,25.89,25.307,25.769,882446,0
2006-12-07,25.723,26.057,25.677,25.964,845862,0
2006-12-08,25.992,26.224,25.955,26.205,682905,0
2006-12-11,26.176,26.261,26.113,26.176,539807,0
2006-12-12,26.176,26.316,26.011,26.214,800859,0
2006-12-13,26.316,26.408,26.159,26.186,557503,0
2006-12-14,26.195,26.825,26.176,26.585,438795,0
2006-12-15,26.593,26.622,26.271,26.335,488436,0
2006-12-18,26.271,26.363,26.15,26.176,694237,0
2006-12-19,26.176,26.297,26.159,26.288,903382,0
2006-12-20,26.288,26.288,25.964,26.176,1196058,0
2006-12-21,26.168,26.363,25.982,26.048,770966,0
2006-12-22,26.103,26.103,25.89,26.066,351922,0
2006-12-26,26.084,26.447,26.084,26.354,455199,0
2006-12-27,26.501,27.02,26.447,27.02,614270,0
2006-12-28,26.937,27.159,26.937,27.011,517791,0
2006-12-29,27.011,27.122,26.798,26.854,426168,0
2007-01-03,26.927,27.353,26.456,26.687,735678,0
2007-01-04,26.593,26.603,26.14,26.288,727907,0
2007-01-05,26.297,26.335,26.084,26.335,416348,0
2007-01-08,26.335,26.723,26.176,26.428,421636,0
2007-01-09,26.428,26.854,26.408,26.825,632616,0
2007-01-10,26.781,27.067,26.567,27.048,830862,0
2007-01-11,27.029,27.363,27.02,27.344,807121,0
2007-01-12,27.344,27.734,27.344,27.54,1035259,0
2007-01-16,27.716,27.716,27.484,27.614,623982,0
2007-01-17,27.614,27.725,27.54,27.624,777441,0
2007-01-18,27.678,27.697,27.318,27.585,1712120,0
2007-01-19,27.678,27.845,27.54,27.697,495236,0
2007-01-22,27.595,27.762,27.391,27.668,831941,0
2007-01-23,27.668,28.438,27.522,28.234,760715,0
2007-01-24,28.234,28.281,27.753,27.799,694669,0
2007-01-25,27.799,27.881,27.54,27.576,646538,0
2007-01-26,27.595,27.678,27.42,27.614,578980,0
2007-01-29,27.687,27.687,27.15,27.233,1332681,0
2007-01-30,27.15,27.372,27.105,27.188,804205,0
2007-01-31,27.038,27.873,26.909,27.855,717116,0
2007-02-01,27.939,28.317,27.808,28.215,561606,0
2007-02-02,28.3,28.438,28.16,28.327,478724,0
2007-02-05,28.244,28.939,28.094,28.939,961120,0
2007-02-06,30.347,30.347,28.743,29.041,1374551,0
2007-02-07,29.134,29.856,29.134,29.309,1044215,0
2007-02-08,29.366,29.652,29.161,29.55,1112312,0
2007-02-09,29.503,29.671,29.059,29.216,466638,0
2007-02-12,29.124,29.41,29.095,29.318,369829,0
2007-02-13,29.318,31.163,29.318,31.116,1396854,0
2007-02-14,30.978,32.303,30.884,32.005,1705394,0
2007-02-15,31.941,31.987,31.246,31.412,745604,0
2007-02-16,31.412,31.607,31.172,31.506,506567,0
2007-02-20,31.431,32.005,31.255,31.922,458544,0
2007-02-21,31.877,32.608,31.07,31.959,1139614,0
2007-02-22,31.885,31.969,31.135,31.746,680100,0
2007-02-23,31.746,31.802,31.404,31.543,965435,0
2007-02-26,31.607,31.654,30.764,30.95,593011,0
2007-02-27,30.347,30.578,29.161,29.597,1769425,0
2007-02-28,29.597,29.967,28.698,29.708,1044000,0
2007-03-01,29.884,29.948,29.337,29.55,1424163,0
2007-03-02,29.56,29.643,29.041,29.051,401024,0
2007-03-05,28.625,29.197,28.327,28.809,341237,0
2007-03-06,29.032,29.337,28.911,29.059,428219,0
2007-03-07,29.059,30.282,28.966,30.143,865718,0
2007-03-08,30.161,31.061,30.161,30.755,886331,0
2007-03-09,30.959,31.181,30.635,30.986,632292,0
2007-03-12,30.894,31.181,30.829,31.097,266019,0
2007-03-13,31.097,31.69,30.884,31.088,763413,0
2007-03-14,31.135,31.496,30.792,31.181,963168,0
2007-03-15,31.265,32.478,31.265,32.368,1252722,0
2007-03-16,32.431,32.72,31.839,32.516,946440,0
2007-03-19,32.395,32.626,32.209,32.422,616751,0
2007-03-20,32.386,33.155,32.386,32.552,684849,0
2007-03-21,32.664,33.211,32.589,33.211,863991,0
2007-03-22,33.248,33.248,32.729,32.886,629270,0
2007-03-23,32.959,33.803,32.886,33.683,883310,0
2007-03-26,33.775,33.952,32.914,33.062,946980,0
2007-03-27,32.988,33.118,32.589,33.016,1033640,0
2007-03-28,33.118,33.831,32.488,32.794,599053,0
2007-03-29,32.969,33.293,32.729,32.978,467735,0
2007-03-30,32.969,33.405,32.831,32.969,529229,0
2007-04-02,32.923,33.312,32.812,33.118,520489,0
2007-04-03,33.192,33.451,33.136,33.358,408685,0
2007-04-04,33.358,33.358,32.998,33.099,365590,0
2007-04-05,32.71,33.238,32.431,33.035,812190,0
2007-04-09,33.59,34.462,33.59,34.054,1285843,0
2007-04-10,33.971,34.48,33.933,34.369,899173,0
2007-04-11,34.322,34.322,33.673,33.869,484025,0
2007-04-12,33.869,35.629,33.646,35.222,1399697,0
2007-04-13,35.222,35.435,34.573,34.907,1059109,0
2007-04-16,35.111,35.509,35.082,35.341,472681,0
2007-04-17,35.332,35.61,34.898,34.971,929929,0
2007-04-18,35.026,36.093,35.026,35.87,847970,0
2007-04-19,35.87,36.417,35.369,36.046,679560,0
2007-04-20,36.046,36.602,35.851,36.213,1113822,0
2007-04-23,36.046,36.463,36.037,36.277,360771,0
2007-04-24,36.268,36.529,35.814,35.888,680533,0
2007-04-25,35.925,36.306,35.452,35.452,875106,0
2007-04-26,35.851,35.962,35.194,35.239,780571,0
2007-04-27,35.239,35.823,34.656,35.759,1104770,0
2007-04-30,35.906,36.101,34.424,34.424,954210,0
2007-05-01,34.332,34.869,34.303,34.564,609142,0
2007-05-02,34.703,35.332,34.627,35.286,671143,0
2007-05-03,35.351,35.861,35.073,35.489,613138,0
2007-05-04,35.555,35.935,35.369,35.759,526208,0
2007-05-07,35.906,35.972,35.378,35.546,505807,0
2007-05-08,35.582,36.611,35.518,36.49,550382,0
2007-05-09,36.463,36.537,35.925,36.138,435556,0
2007-05-10,36.138,36.148,35.101,35.546,501191,0
2007-05-11,35.759,36.277,35.741,35.962,534749,0
2007-05-14,35.962,36.324,35.693,36.195,469442,0
2007-05-15,36.074,36.306,35.693,35.722,574436,0
2007-05-16,35.944,36.332,35.657,36.306,694022,0
2007-05-17,36.352,37.241,36.306,36.945,844566,0
2007-05-18,36.964,37.158,36.583,37.158,473489,0
2007-05-21,37.306,37.343,36.907,37.066,581355,0
2007-05-22,37.26,37.723,36.981,37.416,958108,0
2007-05-23,37.528,37.982,37.528,37.769,1015400,0
2007-05-24,37.881,38.195,36.955,37.038,971370,0
2007-05-25,37.066,37.604,37.066,37.251,483150,0
2007-05-29,37.483,37.639,36.945,37.251,941476,0
2007-05-30,36.955,37.445,36.529,37.372,894319,0
2007-05-31,37.399,38.409,37.399,38.039,882557,0
2007-06-01,38.409,39.845,38.38,39.382,949248,0
2007-06-04,39.382,39.447,39.104,39.289,990688,0
2007-06-05,39.382,39.465,38.65,38.965,970075,0
2007-06-06,39.038,39.14,38.02,38.353,1032560,0
2007-06-07,38.363,38.409,37.26,37.324,784673,0
2007-06-08,37.111,37.954,37.075,37.842,658042,0
2007-06-11,37.992,38.075,37.575,37.677,539807,0
2007-06-12,37.575,37.575,36.555,36.555,822013,0
2007-06-13,36.648,37.502,36.435,37.314,774745,0
2007-06-14,37.483,37.731,37.139,37.314,809709,0
2007-06-15,37.473,37.769,37.426,37.528,491135,0
2007-06-18,37.667,37.667,37.028,37.454,374152,0
2007-06-19,37.27,37.594,37.093,37.343,336920,0
2007-06-20,37.343,37.343,36.204,36.324,453471,0
2007-06-21,36.306,36.565,35.731,36.426,390446,0
2007-06-22,36.195,36.268,35.416,35.629,1100440,0
2007-06-25,35.693,36.166,35.518,35.814,538080,0
2007-06-26,35.972,35.972,34.721,34.721,575206,0
2007-06-27,34.489,35.194,34.303,35.054,500740,0
2007-06-28,35.082,35.582,35.082,35.128,292349,0
2007-06-29,35.073,35.416,34.665,34.786,536687,0
2007-07-02,34.915,35.777,34.915,35.499,430809,0
2007-07-03,35.555,35.916,35.499,35.888,448723,0
2007-07-05,35.916,36.056,35.693,36.018,365735,0
2007-07-06,35.954,36.129,35.657,35.962,426816,0
2007-07-09,36.204,36.49,35.851,36.093,691322,0
2007-07-10,35.851,35.861,35.073,35.213,827084,0
2007-07-11,35.073,35.861,35.073,35.823,1234044,0
2007-07-12,35.741,36.342,35.537,36.287,464264,0
2007-07-13,36.093,36.685,35.777,36.648,429083,0
2007-07-16,36.509,37.842,36.277,37.686,1045080,0
2007-07-17,37.629,37.992,37.352,37.483,697583,0
2007-07-18,38.872,38.872,37.76,37.936,1577761,0
2007-07-19,38.428,38.686,37.547,37.909,452283,0
2007-07-20,37.973,37.973,37.13,37.324,466314,0
2007-07-23,37.62,37.807,37.27,37.306,282961,0
2007-07-24,36.834,37.177,36.25,36.306,934570,0
2007-07-25,36.611,36.898,35.314,35.518,790524,0
2007-07-26,32.738,34.961,30.365,33.368,2851841,0
2007-07-27,33.229,33.655,32.431,32.562,1068173,0
2007-07-30,32.664,32.858,31.997,32.126,1525259,0
2007-07-31,32.247,32.933,31.969,31.979,683878,0
2007-08-01,31.792,31.979,31.125,31.802,888382,0
2007-08-02,31.848,32.654,31.524,31.922,801026,0
2007-08-03,31.709,31.783,30.616,31.227,1650824,0
2007-08-06,32.015,32.034,30.171,30.857,1058792,0
2007-08-07,30.578,31.821,30.524,31.376,1432073,0
2007-08-08,31.903,32.969,31.839,32.525,2305776,0
2007-08-09,31.95,32.431,31.376,31.913,1707101,0
2007-08-10,31.515,31.959,30.311,31.792,1365379,0
2007-08-13,31.997,32.886,31.997,32.589,751758,0
2007-08-14,32.525,32.618,30.569,30.782,891836,0
2007-08-15,30.468,31.023,29.134,29.216,948924,0
2007-08-16,28.625,28.819,25.63,27.891,2407975,0
2007-08-17,28.586,34.86,28.049,28.346,1465504,0
2007-08-20,28.819,29.633,28.031,29.41,1267497,0
2007-08-21,29.171,29.531,28.726,29.309,1114363,0
2007-08-22,29.531,30.04,29.264,29.299,918489,0
2007-08-23,29.579,29.744,28.521,28.586,826329,0
2007-08-24,28.577,28.966,28.549,28.8,561066,0
2007-08-27,28.17,28.966,28.17,28.735,558584,0
2007-08-28,28.615,28.735,27.837,27.855,573152,0
2007-08-29,28.087,28.355,27.78,28.262,543799,0
2007-08-30,28.031,28.17,27.344,27.818,1044431,0
2007-08-31,28.049,28.392,27.706,28.16,946224,0
2007-09-04,28.948,29.837,28.494,29.643,1308505,0
2007-09-05,29.42,30.384,29.197,30.228,1472975,0
2007-09-06,30.505,30.505,29.643,30.005,771722,0
2007-09-07,29.605,29.605,28.911,29.115,798054,0
2007-09-10,29.392,29.392,28.077,28.179,1128283,0
2007-09-11,28.262,29.095,28.262,28.948,708374,0
2007-09-12,28.717,29.013,28.494,28.679,363144,0
2007-09-13,28.846,29.124,28.53,28.735,346740,0
2007-09-14,28.494,28.698,28.281,28.67,376851,0
2007-09-17,28.726,28.948,28.504,28.615,387534,0
2007-09-18,28.688,30.384,28.559,30.338,636502,0
2007-09-19,30.514,30.587,29.189,29.699,1081879,0
2007-09-20,29.56,30.19,29.235,29.802,398866,0
2007-09-21,30.023,30.495,29.894,30.199,616320,0
2007-09-24,30.356,30.884,30.069,30.218,554267,0
2007-09-25,30.04,30.218,29.725,30.125,905325,0
2007-09-26,30.218,30.616,29.802,30.218,478292,0
2007-09-27,30.311,30.384,29.579,30.088,732978,0
2007-09-28,30.015,30.245,29.735,29.81,285336,0
2007-10-01,29.708,30.356,29.652,30.292,534626,0
2007-10-02,30.078,30.635,30.078,30.19,821149,0
2007-10-03,30.023,30.199,29.299,29.392,559663,0
2007-10-04,29.254,29.597,28.957,29.161,527396,0
2007-10-05,29.337,32.107,29.272,32.08,1318435,0
2007-10-08,32.192,32.201,31.061,31.116,703409,0
2007-10-09,31.181,31.709,30.653,30.986,632508,0
2007-10-10,30.968,31.116,30.088,30.689,400268,0
2007-10-11,30.718,31.116,30.681,30.986,759096,0
2007-10-12,31.107,32.218,31.097,32.209,852336,0
2007-10-15,32.209,32.32,31.394,31.783,555238,0
2007-10-16,31.737,32.247,31.663,31.969,868308,0
2007-10-17,32.422,32.441,31.774,32.145,707188,0
2007-10-18,31.969,32.756,31.969,32.247,800212,0
2007-10-19,32.247,32.368,31.867,31.959,880934,0
2007-10-22,31.848,32.247,31.515,32.218,506136,0
2007-10-23,32.765,33.775,32.543,33.72,665314,0
2007-10-24,33.192,33.877,32.701,33.877,818991,0
2007-10-25,34.276,36.555,33.303,34.508,2116273,0
2007-10-26,35.073,35.768,34.98,35.175,1020797,0
2007-10-29,35.528,36.621,35.509,36.5,977846,0
2007-10-30,36.277,36.417,35.573,36.037,600887,0
2007-10-31,36.138,36.204,35.222,35.851,832157,0
2007-11-01,35.341,35.916,34.907,35.111,638550,0
2007-11-02,35.213,35.972,34.813,35.397,627653,0
2007-11-05,34.813,35.249,34.703,34.898,713113,0
2007-11-06,34.924,35.351,34.545,35.341,547782,0
2007-11-07,35.175,35.175,34.007,34.044,715713,0
2007-11-08,34.007,34.36,32.284,33.823,1098066,0
2007-11-09,33.284,33.469,32.683,33.053,952915,0
2007-11-12,33.35,33.35,32.349,32.46,592066,0
2007-11-13,32.969,33.387,32.645,32.775,788342,0
2007-11-14,33.053,33.22,32.098,32.135,575742,0
2007-11-15,31.802,32.701,31.682,32.098,710344,0
2007-11-16,32.405,32.405,31.097,31.236,843595,0
2007-11-19,31.273,31.682,30.82,31.199,655602,0
2007-11-20,31.607,31.932,30.253,30.569,830348,0
2007-11-21,30.272,30.635,29.744,30.116,477969,0
2007-11-23,30.18,30.755,30.18,30.653,264614,0
2007-11-26,30.514,31.079,29.884,29.912,375123,0
2007-11-27,29.948,31.283,29.948,31.218,723053,0
2007-11-28,31.57,32.368,31.33,32.303,595514,0
2007-11-29,31.922,32.209,31.33,31.617,411763,0
2007-11-30,32.126,32.395,31.533,31.903,448302,0
2007-12-03,31.913,31.913,31.181,31.338,529261,0
2007-12-04,30.95,31.95,30.95,31.774,604664,0
2007-12-05,32.608,32.608,32.116,32.608,729542,0
2007-12-06,32.746,34.175,32.589,33.86,7197337,0
2007-12-07,34.007,34.748,33.256,33.395,1137429,0
2007-12-10,33.978,34.471,33.766,33.86,1414083,0
2007-12-11,33.673,34.618,33.043,33.099,1060268,0
2007-12-12,33.794,34.054,32.72,33.312,1127097,0
2007-12-13,33.016,34.489,33.016,34.351,1561790,0
2007-12-14,33.988,34.201,32.683,32.896,855759,0
2007-12-17,32.673,32.933,32.368,32.395,420319,0
2007-12-18,32.626,32.626,31.135,31.719,917321,0
2007-12-19,31.598,32.414,30.782,31.394,1066661,0
2007-12-20,31.635,31.645,31.154,31.645,599377,0
2007-12-21,31.783,32.507,31.635,32.163,1009058,0
2007-12-24,32.163,32.849,31.969,32.635,311344,0
2007-12-26,32.488,32.488,32.043,32.116,431565,0
2007-12-27,32.116,32.126,31.57,31.645,380410,0
2007-12-28,31.922,32.107,31.561,31.858,333290,0
2007-12-31,31.877,31.959,31.617,31.811,395629,0
2008-01-02,31.746,32.256,30.921,31.014,416664,0
2008-01-03,31.005,31.191,30.05,30.134,463195,0
2008-01-04,29.802,29.856,28.632,28.781,860416,0
2008-01-07,29.077,29.216,27.993,28.392,1199122,0
2008-01-08,28.53,28.892,27.335,27.335,911537,0
2008-01-09,27.271,28.882,27.271,28.762,1081814,0
2008-01-10,28.504,29.495,28.031,29.143,976632,0
2008-01-11,28.957,28.957,27.753,28.605,916549,0
2008-01-14,28.743,29.384,28.726,29.264,677510,0
2008-01-15,28.864,28.901,28.336,28.615,709870,0
2008-01-16,28.661,29.495,28.521,29.115,612964,0
2008-01-17,29.216,29.522,27.614,27.687,1053496,0
2008-01-18,28.114,37.066,27.891,28.615,1529631,0
2008-01-22,27.159,29.42,26.873,29.115,1347465,0
2008-01-23,28.457,30.228,27.891,30.209,1560278,0
2008-01-24,30.292,33.025,30.228,32.034,2881120,0
2008-01-25,32.441,32.654,31.506,31.69,1192474,0
2008-01-28,31.635,32.256,31.088,32.256,753370,0
2008-01-29,32.339,32.784,32.098,32.525,869604,0
2008-01-30,32.525,33.526,32.368,32.794,882554,0
2008-01-31,32.386,33.813,32.034,33.256,1324593,0
2008-02-01,33.358,35.36,33.164,35.239,1545861,0
2008-02-04,35.213,35.324,34.044,34.118,813794,0
2008-02-05,34.424,36.231,33.988,34.711,2230851,0
2008-02-06,34.971,35.092,33.655,33.775,1114349,0
2008-02-07,33.775,34.646,33.507,34.341,933637,0
2008-02-08,34.286,35.314,34.286,35.155,748966,0
2008-02-11,35.499,35.582,34.249,34.99,1060011,0
2008-02-12,35.231,35.795,34.675,35.018,848352,0
2008-02-13,35.239,36.472,35.239,36.287,1731902,0
2008-02-14,36.268,36.805,35.786,36.009,1350964,0
2008-02-15,35.795,36.231,34.748,35.489,859500,0
2008-02-19,35.925,35.954,34.414,34.841,904786,0
2008-02-20,34.748,35.036,34.147,34.888,1480705,0
2008-02-21,35.026,35.378,34.155,34.332,571145,0
2008-02-22,34.564,34.729,33.748,34.721,718408,0
2008-02-25,34.767,35.111,33.86,35.082,739131,0
2008-02-26,35.018,36.148,35.018,35.954,799556,0
2008-02-27,35.582,35.712,34.508,34.786,716879,0
2008-02-28,34.665,34.804,34.036,34.258,552178,0
2008-02-29,33.877,34.026,33.062,33.174,832592,0
2008-03-03,33.118,33.526,32.802,33.526,897383,0
2008-03-04,33.174,33.322,32.431,33.109,1115973,0
2008-03-05,33.182,33.85,32.802,33.34,1664423,0
2008-03-06,33.08,33.284,32.247,32.358,995404,0
2008-03-07,31.959,32.877,31.783,32.024,835587,0
2008-03-10,31.922,32.618,31.367,31.487,721295,0
2008-03-11,32.155,32.654,31.792,32.571,731899,0
2008-03-12,32.571,33.358,32.414,32.802,1046639,0
2008-03-13,32.368,33.332,31.57,33.164,816723,0
2008-03-14,33.507,33.507,31.877,32.303,825950,0
2008-03-17,31.672,32.599,31.385,32.116,1025062,0
2008-03-18,32.877,34.165,32.422,34.137,793261,0
2008-03-19,34.907,34.907,33.553,33.915,2495022,0
2008-03-20,33.841,35.128,33.395,34.98,1630016,0
2008-03-24,35.111,37.066,35.111,36.565,1544827,0
2008-03-25,36.768,38.501,36.138,38.141,2535706,0
2008-03-26,37.992,38.157,37.028,37.509,1437768,0
2008-03-27,37.547,37.788,36.037,36.277,1273976,0
2008-03-28,36.277,37.195,36.064,36.481,1274080,0
2008-03-31,36.592,37.426,35.814,37.168,1504377,0
2008-04-01,37.528,37.807,36.277,37.723,1843178,0
2008-04-02,38.001,38.724,37.454,37.807,1647944,0
2008-04-03,37.473,38.065,37.416,38.039,1270248,0
2008-04-04,36.574,37.391,36.574,37.186,2332358,0
2008-04-07,37.333,38.641,37.028,38.02,1647877,0
2008-04-08,37.798,38.437,37.492,37.963,1580182,0
2008-04-09,37.807,38.065,36.555,36.676,937300,0
2008-04-10,36.592,36.999,36.24,36.583,623028,0
2008-04-11,36.24,37.27,36.148,36.759,1084036,0
2008-04-14,36.685,37.509,36.676,36.843,1182160,0
2008-04-15,37.158,37.807,36.889,37.566,1500338,0
2008-04-16,37.928,40.309,37.928,39.928,2404506,0
2008-04-17,40.039,40.039,39.058,39.242,1086184,0
2008-04-18,39.771,40.558,39.623,40.262,1077352,0
2008-04-21,40.393,40.717,39.65,40.086,960649,0
2008-04-22,39.836,39.845,38.491,38.733,1235954,0
2008-04-23,38.567,38.854,37.547,38.473,1000315,0
2008-04-24,39.391,40.679,37.798,38.965,1773422,0
2008-04-25,39.159,40.717,39.085,40.456,1401922,0
2008-04-28,40.411,41.373,40.002,40.633,911714,0
2008-04-29,40.65,41.003,40.104,40.411,599649,0
2008-04-30,40.596,42.235,40.383,41.773,1813806,0
2008-05-01,42.097,44.108,41.828,44.005,2259429,0
2008-05-02,44.293,44.478,42.865,43.356,1073707,0
2008-05-05,44.099,44.108,42.505,43.311,1445862,0
2008-05-06,43.32,43.718,42.403,43.616,1082967,0
2008-05-07,43.663,43.931,42.097,42.393,999827,0
2008-05-08,42.477,43.589,42.235,43.589,767339,0
2008-05-09,42.857,43.311,42.255,42.532,946330,0
2008-05-12,42.652,43.348,42.161,43.348,696278,0
2008-05-13,43.45,43.997,43.126,43.858,1260638,0
2008-05-14,44.061,45.081,43.774,44.413,1697554,0
2008-05-15,44.478,44.719,43.792,44.136,1191790,0
2008-05-16,44.589,44.589,43.393,43.552,1032784,0
2008-05-19,43.746,45.526,43.264,44.237,4302181,0
2008-05-20,44.173,45.072,43.569,44.904,880489,0
2008-05-21,45.117,46.036,44.33,44.57,1783505,0
2008-05-22,44.57,44.7,43.209,43.654,931917,0
2008-05-23,43.552,43.552,42.199,42.913,605557,0
2008-05-27,43.32,44.478,43.135,44.367,906353,0
2008-05-28,44.664,45.961,44.654,45.406,806657,0
2008-05-29,45.414,46.313,44.97,46.036,1054232,0
2008-05-30,46.211,46.489,45.711,46.294,823427,0
2008-06-02,46.258,46.554,44.961,45.339,749662,0
2008-06-03,45.552,45.738,44.099,44.664,1073064,0
2008-06-04,44.413,45.636,44.144,45.155,922576,0
2008-06-05,45.441,46.942,45.431,46.942,860575,0
2008-06-06,46.497,46.497,44.988,45.1,873882,0
2008-06-09,45.813,45.867,44.886,45.571,817116,0
2008-06-10,45.228,45.59,44.709,45.295,633945,0
2008-06-11,44.849,44.849,41.902,42.913,2240528,0
2008-06-12,42.171,43.32,42.171,42.644,889909,0
2008-06-13,43.032,43.987,42.865,43.561,716069,0
2008-06-16,43.468,44.913,43.32,44.506,1058475,0
2008-06-17,44.738,44.83,43.18,43.18,722303,0
2008-06-18,42.884,44.275,42.652,43.876,1161369,0
2008-06-19,43.987,44.784,43.339,44.709,743743,0
2008-06-20,44.478,44.913,43.514,44.034,920857,0
2008-06-23,44.33,44.636,42.959,43.041,761374,0
2008-06-24,42.922,42.922,40.548,40.781,2205764,0
2008-06-25,40.846,41.577,40.65,41.272,892634,0
2008-06-26,40.892,41.216,39.484,39.909,1086590,0
2008-06-27,39.771,40.42,39.327,40.335,977759,0
2008-06-30,40.373,41.541,39.845,40.762,1241234,0
2008-07-01,40.309,40.309,38.297,39.419,1429804,0
2008-07-02,39.521,39.604,37.352,37.547,1644688,0
2008-07-03,37.715,38.641,37.111,38.122,718049,0
2008-07-07,38.399,38.937,37.416,38.141,1239994,0
2008-07-08,38.252,40.957,37.881,40.8,1210047,0
2008-07-09,41.013,41.56,39.484,39.799,965728,0
2008-07-10,39.744,41.05,39.53,40.318,1114419,0
2008-07-11,39.845,41.485,39.196,40.66,1007539,0
2008-07-14,41.04,41.68,39.901,40.299,1583734,0
2008-07-15,39.549,41.226,37.963,40.819,1642364,0
2008-07-16,41.197,43.681,40.882,43.589,1860025,0
2008-07-17,43.931,44.275,42.949,43.514,2490076,0
2008-07-18,43.718,43.783,42.449,43.07,1442684,0
2008-07-21,43.487,43.783,42.82,43.172,1480853,0
2008-07-22,42.847,45.915,42.847,45.1,1682584,0
2008-07-23,45.581,46.6,45.218,45.969,2152400,0
2008-07-24,46.08,46.249,44.228,44.404,2107043,0
2008-07-25,44.441,45.164,43.32,44.478,2140341,0
2008-07-28,44.423,45.228,43.811,44.154,1755546,0
2008-07-29,44.357,47.601,44.357,47.499,1989760,0
2008-07-30,48.147,49.26,46.267,48.963,3293616,0
2008-07-31,49.474,51.798,49.315,50.964,3474930,0
2008-08-01,50.964,51.623,48.333,49.389,2761858,0
2008-08-04,49.881,50.159,48.815,49.12,1765711,0
2008-08-05,49.334,49.769,46.453,47.721,3775024,0
2008-08-06,47.703,48.287,47.267,47.906,3858529,0
2008-08-07,47.619,48.258,46.777,47.444,2253220,0
2008-08-08,47.257,49.111,47.082,48.926,1530850,0
2008-08-11,49.101,50.139,48.443,49.695,2237358,0
2008-08-12,49.593,49.677,47.257,48.083,1580545,0
2008-08-13,48.036,48.036,44.998,47.314,2812435,0
2008-08-14,47.1,47.888,46.387,46.831,1860721,0
2008-08-15,47.165,47.165,46.045,46.777,1214898,0
2008-08-18,47.139,47.286,45.813,46.164,1400743,0
2008-08-19,45.832,46.249,45.126,45.73,1016531,0
2008-08-20,46.017,46.249,45.126,45.711,1121309,0
2008-08-21,45.32,46.591,45.201,46.313,970899,0
2008-08-22,46.693,47.073,46.211,46.822,656972,0
2008-08-25,46.526,46.608,44.7,45.858,1142442,0
2008-08-26,45.841,46.211,45.034,45.858,851108,0
2008-08-27,45.896,46.591,45.406,46.582,726995,0
2008-08-28,46.795,47.74,46.332,47.638,943578,0
2008-08-29,47.582,48.481,47.304,47.657,1429984,0
2008-09-02,48.685,50.01,46.841,47.276,1347243,0
2008-09-03,47.296,47.296,45.006,45.349,1075733,0
2008-09-04,44.961,44.961,42.477,43.18,1764490,0
2008-09-05,42.857,43.672,41.254,43.514,1834793,0
2008-09-08,44.757,45.441,42.746,43.393,1121627,0
2008-09-09,43.505,43.709,41.236,41.671,1400775,0
2008-09-10,41.958,43.274,41.402,42.662,1079655,0
2008-09-11,42.216,43.228,41.764,43.107,1445926,0
2008-09-12,42.857,43.821,42.051,43.756,941460,0
2008-09-15,42.384,44.913,41.254,42.986,1535960,0
2008-09-16,41.977,43.292,41.309,43.209,1960508,0
2008-09-17,42.541,43.403,41.022,41.846,1591071,0
2008-09-18,42.403,44.913,41.615,44.589,1700789,0
2008-09-19,46.22,49.092,46.22,47.415,2399950,0
2008-09-22,47.091,47.675,45.785,45.998,1219290,0
2008-09-23,45.988,47.231,45.034,45.924,1464357,0
2008-09-24,45.934,46.062,43.117,43.829,1172437,0
2008-09-25,44.071,44.57,43.477,43.876,977619,0
2008-09-26,43.088,44.247,42.439,44.079,1971711,0
2008-09-29,43.32,43.32,38.567,39.65,1581183,0
2008-09-30,40.762,41.411,39.558,41.105,2506751,0
2008-10-01,40.873,41.124,39.632,40.411,1120544,0
2008-10-02,39.789,39.845,32.746,33.22,3345174,0
2008-10-03,33.775,36.472,33.053,33.516,2188752,0
2008-10-06,32.497,32.497,29.153,32.034,2327311,0
2008-10-07,32.738,32.867,30.727,30.829,1918603,0
2008-10-08,29.633,31.932,28.002,30.645,2412756,0
2008-10-09,31.181,32.71,27.447,28.438,1907710,0
2008-10-10,26.873,28.438,23.712,26.567,4510037,0
2008-10-13,27.9,30.32,27.474,30.32,1434506,0
2008-10-14,31.858,33.09,29.55,30.978,2934070,0
2008-10-15,29.894,30.393,26.975,27.076,1621087,0
2008-10-16,27.15,28.189,25.27,27.818,1470073,0
2008-10-17,27.197,30.228,26.66,28.068,1406621,0
2008-10-20,28.504,29.671,27.9,28.661,1544208,0
2008-10-21,28.17,29.281,27.624,27.808,1178212,0
2008-10-22,27.614,27.651,25.204,26.011,1289909,0
2008-10-23,26.205,26.593,23.231,25.056,2413888,0
2008-10-24,22.656,26.057,22.656,25.028,2313802,0
2008-10-27,24.695,25.307,23.759,23.759,1524437,0
2008-10-28,24.408,24.695,20.942,24.186,5423839,0
2008-10-29,24.12,28.901,24.101,27.159,3371578,0
2008-10-30,28.012,28.661,25.919,26.612,1532299,0
2008-10-31,26.696,29.153,26.001,28.605,1742942,0
2008-11-03,28.577,29.171,27.976,28.336,1320235,0
2008-11-04,29.013,29.495,28.281,28.911,1115170,0
2008-11-05,28.419,28.92,25.955,26.271,1472834,0
2008-11-06,26.011,26.484,25.195,25.538,1272225,0
2008-11-07,25.63,26.326,25.065,26.084,994461,0
2008-11-10,26.863,27.566,25.019,25.325,1128787,0
2008-11-11,25.019,25.909,23.99,24.945,1283379,0
2008-11-12,24.324,24.408,22.174,22.341,1857566,0
2008-11-13,22.564,24.092,20.238,24.036,1927028,0
2008-11-14,23.565,23.565,20.988,21.072,2254874,0
2008-11-17,20.302,21.665,18.978,20.765,2232634,0
2008-11-18,20.831,21.118,19.042,19.386,1905413,0
2008-11-19,19.284,19.478,17.652,17.782,2058648,0
2008-11-20,17.744,17.939,16.021,16.215,1957855,0
2008-11-21,16.641,17.059,15.522,16.966,2766783,0
2008-11-24,17.792,18.644,17.106,18.263,2289600,0
2008-11-25,18.552,18.902,18.041,18.597,2764729,0
2008-11-26,18.152,20.479,17.903,20.275,2415404,0
2008-11-28,20.266,20.423,19.357,20.311,786376,0
2008-12-01,19.57,19.701,17.995,18.023,1472450,0
2008-12-02,18.374,18.374,16.864,17.615,1955407,0
2008-12-03,17.05,18.301,16.781,17.986,1599933,0
2008-12-04,17.69,18.329,16.605,17.161,1412213,0
2008-12-05,16.994,17.569,16.077,17.43,1214997,0
2008-12-08,17.986,19.303,17.986,19.098,2080482,0
2008-12-09,18.969,19.033,17.532,18.059,1290198,0
2008-12-10,18.237,19.071,18.107,18.867,1020045,0
2008-12-11,18.746,18.912,17.106,17.541,1045023,0
2008-12-12,16.902,17.226,15.549,16.29,3366188,0
2008-12-15,16.012,16.374,14.668,15.372,3729212,0
2008-12-16,15.503,15.735,14.558,15.604,3702799,0
2008-12-17,16.002,18.959,15.846,18.718,4706158,0
2008-12-18,18.838,18.877,17.458,17.957,2496714,0
2008-12-19,17.93,18.374,17.402,17.624,1658710,0
2008-12-22,17.588,17.782,16.587,17.179,1514726,0
2008-12-23,17.254,17.69,16.41,16.559,841381,0
2008-12-24,16.522,16.994,16.282,16.818,431295,0
2008-12-26,16.837,17.189,16.67,17.115,511879,0
2008-12-29,16.994,17.106,16.253,16.597,892140,0
2008-12-30,16.781,16.975,16.578,16.837,1284896,0
2008-12-31,16.864,17.903,16.68,17.652,1819068,0
2009-01-02,17.624,19.236,17.605,18.893,1859867,0
2009-01-05,18.81,20.45,18.533,19.914,2110052,0
2009-01-06,20.108,21.812,20.108,21.322,2664655,0
2009-01-07,20.96,20.997,19.589,19.83,1367744,0
2009-01-08,19.691,20.275,19.303,19.941,1729271,0
2009-01-09,19.959,20.229,18.912,19.812,1713023,0
2009-01-12,19.821,19.821,18.17,18.68,1877784,0
2009-01-13,18.393,19.061,17.569,17.847,1653474,0
2009-01-14,17.319,17.532,16.346,16.8,1696160,0
2009-01-15,16.623,17.059,15.614,16.615,1797685,0
2009-01-16,16.994,17.309,16.077,16.485,1621827,0
2009-01-20,15.938,15.938,14.418,14.808,3718393,0
2009-01-21,14.826,15.576,14.437,15.27,2392882,0
2009-01-22,15.048,15.808,14.687,15.346,2244052,0
2009-01-23,15.207,16.105,14.706,15.661,1591362,0
2009-01-26,15.595,16.215,14.826,15.549,1853550,0
2009-01-27,15.363,16.485,15.289,16.384,1661344,0
2009-01-28,16.735,17.588,16.587,17.569,2042456,0
2009-01-29,17.513,17.513,16.753,17.106,1794509,0
2009-01-30,17.189,17.458,16.605,16.828,1713999,0
2009-02-02,16.559,17.272,16.086,17.152,1978676,0
2009-02-03,17.309,18.782,17.217,18.616,2366849,0
2009-02-04,18.578,19.405,18.015,18.17,2014743,0
2009-02-05,17.939,18.495,17.671,18.301,2429682,0
2009-02-06,18.606,20.079,18.339,19.885,1739894,0
2009-02-09,19.821,19.923,19.144,19.487,1195991,0
2009-02-10,19.338,19.72,17.967,18.199,1385437,0
2009-02-11,18.059,18.562,17.624,18.041,1070364,0
2009-02-12,17.81,18.237,17.319,18.18,1913570,0
2009-02-13,18.152,18.81,18.069,18.282,1244933,0
2009-02-17,17.467,17.81,16.985,17.392,1894443,0
2009-02-18,17.458,17.818,17.032,17.736,2146881,0
2009-02-19,18.005,18.245,17.143,17.327,2197861,0
2009-02-20,17.189,17.792,16.504,17.421,2751119,0
2009-02-23,17.356,17.792,16.095,16.197,2723036,0
2009-02-24,16.428,17.652,16.215,17.392,2514743,0
2009-02-25,17.319,17.374,16.299,16.893,2869483,0
2009-02-26,16.939,17.254,16.549,16.93,2256106,0
2009-02-27,16.597,16.994,15.846,16.392,2314915,0
2009-03-02,15.808,15.91,14.511,14.752,3737606,0
2009-03-03,14.798,14.955,13.593,13.733,3899514,0
2009-03-04,13.936,14.178,13.576,13.816,3637615,0
2009-03-05,13.418,13.649,12.185,12.482,3371590,0
2009-03-06,12.583,12.963,12.167,12.538,3310296,0
2009-03-09,12.325,12.954,12.176,12.426,2001685,0
2009-03-10,12.741,13.131,12.574,13.131,2508868,0
2009-03-11,13.176,13.223,12.685,12.963,2675846,0
2009-03-12,12.982,13.482,12.491,13.389,2723446,0
2009-03-13,13.566,13.723,13.167,13.325,1686784,0
2009-03-16,13.723,14.446,13.436,13.621,3171126,0
2009-03-17,13.566,13.955,13.205,13.825,2290367,0
2009-03-18,13.806,14.112,13.353,13.927,3434072,0
2009-03-19,14.057,14.094,13.557,13.631,2099493,0
2009-03-20,13.686,13.686,12.482,12.528,2159470,0
2009-03-23,13.14,13.779,12.89,13.779,2366569,0
2009-03-24,13.566,13.566,12.325,12.593,3328213,0
2009-03-25,12.759,12.973,11.555,12.102,2378608,0
2009-03-26,12.769,13.408,12.519,13.399,3285281,0
2009-03-27,13.278,13.325,12.843,12.945,1655338,0
2009-03-30,12.509,12.528,11.713,11.824,1389648,0
2009-03-31,11.787,12.111,11.583,11.777,1407819,0
2009-04-01,11.629,11.777,11.351,11.695,1878292,0
2009-04-02,12.055,13.242,11.991,12.788,2865444,0
2009-04-03,12.825,13.205,12.825,13.158,1696627,0
2009-04-06,13.047,13.056,12.658,13.01,1525270,0
2009-04-07,12.741,12.908,12.454,12.528,1758771,0
2009-04-08,12.722,13.019,12.444,12.992,1522043,0
2009-04-09,13.325,14.344,13.307,14.178,2281599,0
2009-04-13,13.974,14.604,13.529,14.344,1581283,0
2009-04-14,14.159,14.464,13.806,14.019,991030,0
2009-04-15,13.936,15.474,13.936,15.031,3273832,0
2009-04-16,15.225,15.503,14.891,15.336,1456188,0
2009-04-17,15.41,16.197,15.207,15.614,1615634,0
2009-04-20,15.464,15.464,14.335,14.353,1580952,0
2009-04-21,14.261,15.067,14.196,14.891,1663278,0
2009-04-22,14.779,15.308,14.464,14.733,1989379,0
2009-04-23,14.742,15.299,14.502,15.057,1637450,0
2009-04-24,15.308,15.641,15.113,15.474,1635640,0
2009-04-27,15.076,15.076,13.955,14.187,2931969,0
2009-04-28,14.001,14.28,13.695,13.816,1821584,0
2009-04-29,14.13,14.316,13.51,13.668,4963125,0
2009-04-30,13.881,14.159,13.529,14.13,3851718,0
2009-05-01,14.122,14.66,13.631,14.261,1680375,0
2009-05-04,14.493,15.614,14.455,15.382,2520345,0
2009-05-05,15.428,15.604,14.715,15.067,2112412,0
2009-05-06,15.207,15.401,14.66,15.086,1900197,0
2009-05-07,15.299,15.661,14.771,14.919,2053900,0
2009-05-08,15.188,15.873,14.919,15.762,2516444,0
2009-05-11,15.372,15.42,14.511,14.585,1696910,0
2009-05-12,14.641,14.928,14.048,14.427,1391191,0
2009-05-13,14.196,14.196,13.251,13.307,2036182,0
2009-05-14,13.15,13.789,13.15,13.482,1981063,0
2009-05-15,13.38,14.038,13.38,13.704,1619967,0
2009-05-18,13.872,14.196,13.501,14.048,1345833,0
2009-05-19,14.566,15.614,14.558,15.002,4317355,0
2009-05-20,15.188,15.744,14.9,14.928,2229970,0
2009-05-21,14.752,14.761,14.27,14.511,2453839,0
2009-05-22,14.641,14.9,14.363,14.613,1127475,0
2009-05-26,14.418,15.327,14.391,15.132,1822318,0
2009-05-27,15.095,15.289,14.308,14.353,1989393,0
2009-05-28,14.566,14.65,13.936,14.502,2026110,0
2009-05-29,14.595,15.28,14.52,15.28,2126123,0
2009-06-01,15.661,15.919,15.447,15.576,2298817,0
2009-06-02,15.522,15.827,15.169,15.346,3518585,0
2009-06-03,15.142,15.142,14.474,14.715,1668850,0
2009-06-04,14.771,15.067,14.511,14.928,2825076,0
2009-06-05,15.159,15.244,14.65,14.798,1893108,0
2009-06-08,14.789,15.021,14.261,14.789,1920345,0
2009-06-09,14.928,15.197,14.826,14.965,2211182,0
2009-06-10,15.057,15.215,14.66,14.91,1786323,0
2009-06-11,14.965,15.428,14.91,15.382,3099523,0
2009-06-12,15.289,16.633,15.289,16.623,4801566,0
2009-06-15,16.428,16.428,15.522,15.716,2707798,0
2009-06-16,15.891,16.661,15.808,16.215,3552665,0
2009-06-17,16.244,16.244,15.317,15.697,2603566,0
2009-06-18,15.558,15.789,15.104,15.354,1811945,0
2009-06-19,15.522,15.716,15.215,15.382,1662180,0
2009-06-22,15.188,15.244,14.28,14.308,2438965,0
2009-06-23,14.437,14.631,13.751,14.122,2204508,0
2009-06-24,14.261,15.104,14.15,14.613,2183895,0
2009-06-25,14.558,15.447,14.548,15.346,1868852,0
2009-06-26,15.123,15.299,14.965,15.123,2540928,0
2009-06-29,15.113,15.244,14.771,14.873,1708605,0
2009-06-30,14.808,15.178,14.613,14.928,1374168,0
2009-07-01,15.002,15.633,15.002,15.41,2295437,0
2009-07-02,15.188,15.188,14.668,14.798,894673,0
2009-07-06,14.641,14.798,14.085,14.529,1376144,0
2009-07-07,14.539,14.576,13.723,13.806,1643225,0
2009-07-08,13.899,14.28,13.668,14.029,2285290,0
2009-07-09,14.122,14.548,13.974,14.038,1766983,0
2009-07-10,13.854,14.437,13.704,14.326,1254664,0
2009-07-13,14.308,14.493,13.686,14.484,1183674,0
2009-07-14,14.52,15.048,14.484,15.002,1389126,0
2009-07-15,15.215,15.864,15.215,15.744,1709874,0
2009-07-16,15.604,16.392,15.456,16.253,1485884,0
2009-07-17,16.225,17.068,16.225,17.014,2179022,0
2009-07-20,17.282,17.744,17.077,17.356,1827639,0
2009-07-21,17.708,17.903,16.587,16.939,2208990,0
2009-07-22,16.8,17.744,16.68,17.597,1918079,0
2009-07-23,17.782,18.756,17.69,18.708,2499021,0
2009-07-24,18.485,19.071,18.291,18.858,1685534,0
2009-07-27,18.765,19.386,18.765,19.284,1256431,0
2009-07-28,19.172,19.515,18.272,18.524,1704386,0
2009-07-29,18.412,18.45,17.69,18.218,1933887,0
2009-07-30,18.68,19.821,18.45,19.487,3160210,0
2009-07-31,19.478,19.478,18.689,18.819,2767028,0
2009-08-03,19.115,20.275,19.115,19.987,1885548,0
2009-08-04,19.783,20.96,19.691,20.71,2528106,0
2009-08-05,20.813,20.896,20.025,20.358,1504209,0
2009-08-06,20.404,20.831,20.2,20.413,2016790,0
2009-08-07,20.794,21.591,20.571,21.48,2071064,0
2009-08-10,21.349,21.777,20.905,21.016,1363677,0
2009-08-11,20.933,21.09,20.311,20.702,1228100,0
2009-08-12,20.71,21.443,20.506,21.128,1244568,0
2009-08-13,21.312,21.665,20.96,21.646,814829,0
2009-08-14,21.618,21.683,21.034,21.618,1344675,0
2009-08-17,20.784,20.831,20.266,20.479,1296017,0
2009-08-18,20.534,21.118,20.534,21.026,1250390,0
2009-08-19,20.702,21.525,20.571,21.053,1772654,0
2009-08-20,20.933,21.665,20.915,21.497,758370,0
2009-08-21,21.777,22.35,21.545,22.239,901971,0
2009-08-24,21.933,22.193,21.303,21.47,2288578,0
2009-08-25,21.729,22.212,21.341,21.599,1567001,0
2009-08-26,21.618,21.637,21.109,21.48,1173459,0
2009-08-27,21.443,21.933,20.849,21.887,1057448,0
2009-08-28,21.961,23.324,21.961,23.156,2488952,0
2009-08-31,22.961,22.961,21.923,22.146,2100794,0
2009-09-01,22.1,22.702,21.933,22.165,2034016,0
2009-09-02,22.203,22.47,21.887,22.044,1556819,0
2009-09-03,22.136,23.221,22.118,23.166,1720473,0
2009-09-04,23.174,24.138,23.008,24.092,2179125,0
2009-09-08,24.259,24.834,24.186,24.222,2008543,0
2009-09-09,24.314,25.019,23.935,24.816,2393263,0
2009-09-10,24.732,25.937,24.732,25.89,1829046,0
2009-09-11,26.038,26.428,25.102,25.538,2517306,0
2009-09-14,25.371,26.261,25.223,26.094,1921558,0
2009-09-15,25.973,26.038,25.501,25.741,3120869,0
2009-09-16,26.205,26.687,25.705,26.548,3117734,0
2009-09-17,26.558,27.048,26.038,26.048,1441301,0
2009-09-18,26.15,26.326,25.714,26.048,1240266,0
2009-09-21,25.807,25.807,24.973,25.417,1176173,0
2009-09-22,25.686,25.946,25.213,25.26,1509943,0
2009-09-23,25.454,25.51,24.714,24.722,1017259,0
2009-09-24,24.898,25.01,23.583,24.138,1377254,0
2009-09-25,24.027,24.305,23.731,24.009,1212842,0
2009-09-28,24.027,24.936,23.981,24.612,1239914,0
2009-09-29,24.518,24.936,24.518,24.787,1389258,0
2009-09-30,24.852,25.019,24.297,24.546,1934802,0
2009-10-01,24.704,24.834,23.629,23.675,1517073,0
2009-10-02,23.24,23.537,22.731,23.276,1616010,0
2009-10-05,23.407,23.861,23.166,23.731,1822486,0
2009-10-06,24.027,24.518,23.778,24.092,839050,0
2009-10-07,24.083,24.564,23.823,24.25,1199637,0
2009-10-08,24.658,25.483,24.463,25.131,1853544,0
2009-10-09,25.158,25.483,24.945,25.483,823261,0
2009-10-12,25.622,26.03,25.51,25.955,1032172,0
2009-10-13,25.946,26.011,25.112,25.352,837876,0
2009-10-14,25.76,26.946,25.76,26.863,2345781,0
2009-10-15,26.428,26.762,26.186,26.585,982078,0
2009-10-16,26.288,26.723,26.02,26.558,819085,0
2009-10-19,26.733,27.335,26.603,26.669,2542501,0
2009-10-20,26.66,26.679,25.964,26.354,765665,0
2009-10-21,26.214,26.65,25.417,25.483,1139595,0
2009-10-22,25.547,25.927,24.676,25.871,1607448,0
2009-10-23,25.899,25.899,24.426,24.834,2600304,0
2009-10-26,24.834,25.575,24.584,24.732,1294402,0
2009-10-27,24.75,25.019,23.481,23.545,1919284,0
2009-10-28,23.555,24.176,22.748,22.785,2747801,0
2009-10-29,22.999,23.463,20.915,22.777,4461044,0
2009-10-30,22.675,23.055,22.286,22.452,2121710,0
2009-11-02,22.572,23.174,21.99,22.313,2267323,0
2009-11-03,24.314,24.435,23.138,23.898,5123208,0
2009-11-04,24.157,24.816,24.046,24.518,2509160,0
2009-11-05,24.816,25.825,24.509,25.788,1868641,0
2009-11-06,25.464,26.011,25.343,25.88,1235280,0
2009-11-09,26.233,26.927,26.15,26.825,1581893,0
2009-11-10,26.742,26.994,26.51,26.806,1181410,0
2009-11-11,27.096,27.595,27.048,27.42,1051087,0
2009-11-12,27.335,27.557,26.252,26.399,1556660,0
2009-11-13,26.447,26.873,26.428,26.798,666111,0
2009-11-16,27.197,27.327,26.927,27.131,941784,0
2009-11-17,27.067,27.299,26.687,27.207,1116331,0
2009-11-18,27.242,27.309,26.975,27.114,547476,0
2009-11-19,26.816,26.835,26.132,26.288,983810,0
2009-11-20,26.132,26.603,26.084,26.288,545958,0
2009-11-23,26.733,26.909,26.372,26.491,763535,0
2009-11-24,26.622,26.771,26.094,26.66,1021174,0
2009-11-25,26.789,26.909,26.38,26.873,574735,0
2009-11-27,25.825,26.558,25.714,26.278,529715,0
2009-11-30,26.159,26.576,26.03,26.529,937794,0
2009-12-01,26.975,27.242,26.798,27.096,751443,0
2009-12-02,27.188,27.566,27.086,27.335,682559,0
2009-12-03,27.522,27.678,26.873,26.909,496367,0
2009-12-04,27.363,27.753,27.067,27.391,681968,0
2009-12-07,27.327,27.455,27.15,27.271,487682,0
2009-12-08,26.975,27.011,26.529,26.687,992410,0
2009-12-09,26.631,26.679,26.271,26.484,472201,0
2009-12-10,26.687,27.309,26.501,27.233,755833,0
2009-12-11,27.363,27.548,27.233,27.438,605803,0
2009-12-14,27.706,28.781,27.605,28.632,1182744,0
2009-12-15,28.521,29.522,28.215,29.299,1198066,0
2009-12-16,29.579,29.92,29.189,29.299,1292945,0
2009-12-17,28.966,29.216,28.262,28.882,1618402,0
2009-12-18,28.957,29.356,28.855,29.356,1260127,0
2009-12-21,29.643,30.56,29.605,30.253,907765,0
2009-12-22,30.524,30.801,30.311,30.746,908782,0
2009-12-23,30.912,31.792,30.755,31.625,840406,0
2009-12-24,31.802,32.034,31.431,31.552,331406,0
2009-12-28,31.728,31.728,31.116,31.422,526773,0
2009-12-29,31.617,31.645,31.348,31.607,489507,0
2009-12-30,31.348,31.645,31.107,31.348,406987,0
2009-12-31,31.441,31.441,30.839,30.848,660894,0
2010-01-04,31.033,31.385,30.968,31.181,662063,0
2010-01-05,31.172,31.913,31.042,31.792,1218625,0
2010-01-06,30.801,31.125,29.531,29.699,2835360,0
2010-01-07,29.69,30.393,29.468,30.032,1161635,0
2010-01-08,29.92,31.524,29.92,31.376,1084543,0
2010-01-11,31.625,31.728,30.959,31.515,1118513,0
2010-01-12,31.163,31.376,30.792,31.061,748910,0
2010-01-13,31.218,31.283,30.578,31.07,664814,0
2010-01-14,31.052,31.376,30.737,30.968,493848,0
2010-01-15,30.801,30.931,30.161,30.505,847228,0
2010-01-19,30.543,30.551,30.218,30.374,559100,0
2010-01-20,29.865,29.986,29.095,29.827,1177472,0
2010-01-21,29.783,30.448,29.197,29.207,1129496,0
2010-01-22,28.781,29.56,28.698,28.735,831932,0
2010-01-25,29.124,29.124,28.521,28.53,1240071,0
2010-01-26,28.466,28.976,28.133,28.846,719571,0
2010-01-27,28.688,29.153,28.466,29.051,735982,0
2010-01-28,29.095,29.652,28.901,28.901,2151272,0
2010-01-29,29.022,29.245,27.372,27.522,2229650,0
2010-02-01,27.678,28.615,27.678,28.521,885702,0
2010-02-02,28.53,28.753,28.281,28.53,880885,0
2010-02-03,28.392,29.095,28.17,28.838,1642378,0
2010-02-04,28.605,28.605,27.605,27.668,1348694,0
2010-02-05,27.762,28.151,27.353,28.049,1839844,0
2010-02-08,28.031,28.504,27.585,27.762,736788,0
2010-02-09,28.281,28.419,27.864,28.104,655524,0
2010-02-10,28.012,28.364,27.881,28.206,825294,0
2010-02-11,28.189,29.967,28.189,29.588,2126543,0
2010-02-12,29.281,30.431,28.882,30.015,2711647,0
2010-02-16,30.403,30.875,29.912,30.653,1422358,0
2010-02-17,30.829,30.95,30.209,30.635,745447,0
2010-02-18,30.718,30.737,30.384,30.718,717661,0
2010-02-19,30.587,31.533,30.587,31.431,869131,0
2010-02-22,31.506,32.368,31.385,32.312,1557225,0
2010-02-23,32.265,32.46,31.682,31.867,1246442,0
2010-02-24,31.895,32.126,31.543,31.802,957385,0
2010-02-25,31.301,32.497,30.894,32.422,1226048,0
2010-02-26,32.431,32.431,31.58,31.783,1391421,0
2010-03-01,31.913,32.896,31.913,32.812,1131375,0
2010-03-02,32.914,33.248,32.497,32.533,1241775,0
2010-03-03,32.488,32.654,31.987,32.135,1022399,0
2010-03-04,32.265,32.488,32.09,32.32,650628,0
2010-03-05,32.516,32.998,32.488,32.849,1084879,0
2010-03-08,32.794,33.182,32.46,32.941,702670,0
2010-03-09,32.673,33.637,32.673,33.256,996741,0
2010-03-10,33.775,34.118,33.071,33.35,2638332,0
2010-03-11,33.414,33.766,33.145,33.358,1787575,0
2010-03-12,33.545,33.562,33.053,33.127,2106485,0
2010-03-15,33.127,33.201,32.784,32.959,1412205,0
2010-03-16,33.164,33.665,33.08,33.665,1105794,0
2010-03-17,33.545,33.86,33.293,33.451,1171611,0
2010-03-18,33.377,34.201,33.145,33.275,1239812,0
2010-03-19,33.424,33.424,32.581,33.127,1129043,0
2010-03-22,32.822,33.627,32.71,33.516,598805,0
2010-03-23,33.526,33.571,32.84,33.303,649154,0
2010-03-24,33.145,33.322,32.765,33.136,767244,0
2010-03-25,33.46,33.905,32.923,32.959,938120,0
2010-03-26,33.174,33.72,32.998,33.545,1045267,0
2010-03-29,33.637,34.109,33.526,33.758,648074,0
2010-03-30,33.729,34.044,33.6,33.86,582851,0
2010-03-31,33.784,34.017,33.238,33.516,846699,0
2010-04-01,33.831,34.184,33.637,33.86,775454,0
2010-04-05,34.082,34.618,33.877,34.369,717942,0
2010-04-06,34.433,34.462,33.988,34.424,1054503,0
2010-04-07,34.48,34.498,33.915,34.239,1389524,0
2010-04-08,33.933,35.416,33.831,35.341,1533470,0
2010-04-09,35.573,35.629,35.111,35.555,1049315,0
2010-04-12,35.601,35.601,34.952,35.165,848025,0
2010-04-13,35.213,35.48,34.711,35.426,1190955,0
2010-04-14,35.712,36.138,35.61,36.046,956833,0
2010-04-15,35.999,36.778,35.888,36.204,1743389,0
2010-04-16,36.111,36.231,34.721,35.378,1050959,0
2010-04-19,35.147,35.231,34.211,34.601,933263,0
2010-04-20,34.86,35.435,34.822,35.026,721586,0
2010-04-21,35.092,35.452,34.961,35.137,668854,0
2010-04-22,34.656,35.286,34.036,35.175,889685,0
2010-04-23,35.128,35.546,34.841,35.471,581498,0
2010-04-26,35.341,36.583,35.341,36.379,1472894,0
2010-04-27,36.694,38.335,36.509,37.158,3016788,0
2010-04-28,37.518,37.537,35.916,36.519,1843502,0
2010-04-29,36.999,38.798,36.964,38.371,5536767,0
2010-04-30,38.316,39.02,37.528,37.575,2179171,0
2010-05-03,37.89,39.216,37.89,38.714,1864497,0
2010-05-04,38.418,38.418,36.546,36.824,2581338,0
2010-05-05,36.277,37.177,35.026,36.361,1680284,0
2010-05-06,36.352,36.917,32.071,34.934,2602906,0
2010-05-07,34.573,35.128,32.896,33.293,2902374,0
2010-05-10,35.222,35.916,34.85,35.88,2698798,0
2010-05-11,35.314,36.75,35.314,36.222,1932806,0
2010-05-12,36.453,37.89,36.361,37.696,1952289,0
2010-05-13,37.677,38.39,37.009,37.27,1610987,0
2010-05-14,36.853,36.926,35.647,35.999,1641320,0
2010-05-17,36.148,36.453,34.516,35.009,2284919,0
2010-05-18,35.564,36.361,34.516,34.86,1786903,0
2010-05-19,34.703,35.018,32.905,33.869,2280872,0
2010-05-20,32.571,32.849,31.218,31.292,2582721,0
2010-05-21,30.578,32.812,30.218,32.32,2558362,0
2010-05-24,33.266,33.803,32.562,33.35,2779188,0
2010-05-25,32.145,33.516,31.672,33.405,2439633,0
2010-05-26,34.165,34.786,33.683,34.09,1784971,0
2010-05-27,35.082,35.954,34.433,35.954,1663734,0
2010-05-28,35.962,36.296,34.879,35.369,1737094,0
2010-06-01,35.203,36.426,34.841,35.286,1805876,0
2010-06-02,35.48,36.509,35.258,36.509,1240914,0
2010-06-03,36.529,37.12,35.471,35.99,1688960,0
2010-06-04,34.898,35.444,33.775,34.054,1941525,0
2010-06-07,34.267,34.934,33.414,33.414,1822496,0
2010-06-08,33.609,34.184,32.858,33.794,1718459,0
2010-06-09,34.192,35.528,33.942,34.175,1545775,0
2010-06-10,34.952,35.935,34.907,35.629,1364087,0
2010-06-11,34.915,36.592,34.86,36.342,1009430,0
2010-06-14,36.796,37.426,36.287,36.361,1174936,0
2010-06-15,36.509,37.518,36.389,37.464,969461,0
2010-06-16,37.066,38.631,37.066,37.817,1644829,0
2010-06-17,38.167,38.335,36.685,38.176,1266205,0
2010-06-18,38.269,38.437,37.881,38.094,935632,0
2010-06-21,38.641,38.909,37.464,37.788,1270537,0
2010-06-22,37.973,38.065,35.639,35.749,1781716,0
2010-06-23,35.925,36.093,35.045,35.916,1462413,0
2010-06-24,35.555,36.185,34.898,35.324,1639552,0
2010-06-25,35.675,36.5,35.073,36.408,1663281,0
2010-06-28,36.119,36.509,35.675,35.795,971368,0
2010-06-29,35.092,35.184,34.054,34.424,1371465,0
2010-06-30,34.249,34.888,33.535,33.683,916489,0
2010-07-01,33.86,34.332,32.098,33.451,1754601,0
2010-07-02,33.637,33.823,32.163,32.376,1010037,0
2010-07-06,33.136,33.266,31.617,31.858,1678401,0
2010-07-07,31.858,33.683,31.858,33.609,1385910,0
2010-07-08,34.128,34.489,33.609,34.414,1190809,0
2010-07-09,34.369,34.85,34.128,34.508,790112,0
2010-07-12,34.471,34.915,33.869,34.36,935173,0
2010-07-13,35.018,35.295,34.249,34.665,1250640,0
2010-07-14,34.748,34.748,32.701,33.609,3333842,0
2010-07-15,33.553,34.471,33.007,34.332,1434820,0
2010-07-16,33.998,34.017,32.034,32.173,2005002,0
2010-07-19,32.228,32.533,31.283,31.932,1401538,0
2010-07-20,31.32,32.978,31.283,32.886,1118811,0
2010-07-21,33.238,34.351,33.08,33.358,2484130,0
2010-07-22,33.952,35.026,33.952,34.703,1377699,0
2010-07-23,34.627,35.657,34.535,35.537,965540,0
2010-07-26,35.685,36.611,35.378,36.555,1306186,0
2010-07-27,34.073,36.583,34.044,34.424,4375777,0
2010-07-28,34.36,34.767,33.924,34.026,1596393,0
2010-07-29,34.443,34.554,33.479,34.017,1859646,0
2010-07-30,33.692,34.443,33.322,34.007,1216690,0
2010-08-02,34.703,34.98,34.286,34.554,1776950,0
2010-08-03,34.184,34.879,33.581,34.48,1342921,0
2010-08-04,34.627,35.286,34.489,35.137,915138,0
2010-08-05,34.767,35.48,34.573,35.36,840080,0
2010-08-06,34.796,35.36,34.498,34.98,924511,0
2010-08-09,35.426,35.693,35.036,35.369,797010,0
2010-08-10,34.822,34.952,34.286,34.703,593101,0
2010-08-11,34.175,34.175,32.552,33.007,932168,0
2010-08-12,32.303,32.312,31.163,31.932,3653432,0
2010-08-13,31.941,32.126,31.719,31.913,1194314,0
2010-08-16,31.69,32.005,31.506,31.867,1071524,0
2010-08-17,32.376,32.608,32.201,32.339,1529746,0
2010-08-18,32.339,32.71,31.987,32.488,692871,0
2010-08-19,32.284,32.368,30.857,31.301,1405948,0
2010-08-20,31.163,31.33,30.05,31.236,2282794,0
2010-08-23,31.412,31.598,30.292,30.347,1251647,0
2010-08-24,29.716,30.347,29.401,30.005,1751189,0
2010-08-25,29.633,31.154,29.588,30.884,2225066,0
2010-08-26,31.042,31.422,30.356,30.597,2017912,0
2010-08-27,30.921,31.404,30.143,31.292,1390245,0
2010-08-30,31.199,31.487,30.403,30.431,639340,0
2010-08-31,30.347,31.496,29.802,31.107,2078762,0
2010-09-01,31.654,33.025,31.588,32.794,1617753,0
2010-09-02,33.016,33.683,32.802,33.581,1483126,0
2010-09-03,34.22,34.924,33.86,34.433,1470975,0
2010-09-07,34.175,34.341,33.581,34.211,1041970,0
2010-09-08,34.378,35.62,34.378,35.295,1762558,0
2010-09-09,35.749,35.804,34.869,35.026,1289588,0
2010-09-10,35.054,35.629,34.924,35.378,832665,0
2010-09-13,36.018,36.417,35.823,36.268,1137309,0
2010-09-14,36.259,36.583,35.833,35.888,1081709,0
2010-09-15,35.88,36.175,35.546,35.823,813545,0
2010-09-16,35.795,36.231,35.045,35.286,945993,0
2010-09-17,35.489,35.99,35.111,35.731,1302996,0
2010-09-20,35.981,36.268,35.555,35.693,1366694,0
2010-09-21,35.768,36.231,35.601,35.804,1023445,0
2010-09-22,35.62,35.981,35.054,35.435,707517,0
2010-09-23,35.026,35.564,34.646,35.147,1243408,0
2010-09-24,35.768,36.398,35.722,36.268,902677,0
2010-09-27,36.175,36.213,35.741,35.786,714680,0
2010-09-28,35.833,35.833,34.942,35.582,691079,0
2010-09-29,35.332,35.647,35.101,35.305,1078942,0
2010-09-30,35.591,35.591,34.48,34.665,1480406,0
2010-10-01,34.85,35.026,33.516,34.526,1971480,0
2010-10-04,34.462,34.86,33.609,34.137,920253,0
2010-10-05,34.583,35.703,34.498,35.509,1437062,0
2010-10-06,35.489,36.101,35.351,35.88,971082,0
2010-10-07,36.083,36.083,35.175,35.722,981516,0
2010-10-08,35.685,36.945,35.36,36.574,1122638,0
2010-10-11,36.723,37.066,36.435,36.639,645071,0
2010-10-12,36.5,36.926,35.804,36.742,1156949,0
2010-10-13,37.177,38.863,37.13,38.455,2378775,0
2010-10-14,38.447,38.631,37.89,38.243,1324453,0
2010-10-15,38.567,38.909,37.779,38.38,1223031,0
2010-10-18,38.465,38.743,38.205,38.52,729535,0
2010-10-19,37.9,38.51,37.528,37.852,958690,0
2010-10-20,37.954,39.725,37.954,39.122,1409323,0
2010-10-21,39.216,39.697,38.157,38.77,1625293,0
2010-10-22,38.806,39.224,38.612,38.974,651452,0
2010-10-25,39.15,39.836,38.743,38.863,1294431,0
2010-10-26,38.447,41.615,37.992,40.411,3212662,0
2010-10-27,40.215,40.485,39.54,40.188,1500101,0
2010-10-28,40.393,41.236,39.919,40.568,1363019,0
2010-10-29,40.309,40.873,40.309,40.606,757664,0
2010-11-01,40.855,41.449,40.207,40.539,815563,0
2010-11-02,41.086,41.299,40.688,41.05,814816,0
2010-11-03,41.143,41.754,40.873,41.735,1287480,0
2010-11-04,42.356,43.162,41.94,42.486,2484029,0
2010-11-05,42.421,43.172,42.208,43.117,1566212,0
2010-11-08,43.209,43.681,42.773,43.403,1270566,0
2010-11-09,43.468,43.552,41.707,41.893,1305719,0
2010-11-10,41.884,42.495,41.56,42.495,1447505,0
2010-11-11,41.967,42.838,41.773,42.652,1113752,0
2010-11-12,42.161,42.569,41.236,41.458,752127,0
2010-11-15,41.884,42.319,41.671,41.875,844553,0
2010-11-16,41.475,41.79,40.262,40.771,1281269,0
2010-11-17,40.975,41.68,40.393,41.373,1124783,0
2010-11-18,41.948,43.432,41.948,42.82,1323479,0
2010-11-19,42.726,43.561,42.319,43.458,984340,0
2010-11-22,43.088,43.95,42.93,43.33,1075878,0
2010-11-23,42.597,42.764,41.986,42.366,986538,0
2010-11-24,42.847,44.302,42.847,44.2,1079264,0
2010-11-26,43.746,44.488,43.543,44.33,365707,0
2010-11-29,43.931,44.57,43.607,44.478,1215023,0
2010-11-30,43.903,44.283,43.663,43.866,1257118,0
2010-12-01,44.793,45.201,44.339,44.46,1289360,0
2010-12-02,44.46,45.174,44.441,44.913,957827,0
2010-12-03,44.738,45.849,44.738,45.673,1064329,0
2010-12-06,45.46,45.756,45.006,45.377,865973,0
2010-12-07,46.164,46.211,45.285,45.387,1223397,0
2010-12-08,45.581,46.147,44.821,44.942,926592,0
2010-12-09,45.33,46.138,45.155,45.934,821419,0
2010-12-10,46.08,46.395,45.654,46.313,785999,0
2010-12-13,45.794,45.849,44.312,44.423,1777195,0
2010-12-14,44.654,45.034,44.015,44.275,909496,0
2010-12-15,44.191,45.785,43.783,43.95,1293569,0
2010-12-16,44.154,44.849,43.598,44.709,653068,0
2010-12-17,44.598,44.766,44.191,44.496,1028594,0
2010-12-20,44.664,44.719,43.616,44.005,821198,0
2010-12-21,44.433,45.034,44.275,44.728,705431,0
2010-12-22,44.877,44.932,44.367,44.664,382107,0
2010-12-23,44.691,44.859,44.126,44.265,355738,0
2010-12-27,44.015,44.646,43.858,44.506,241420,0
2010-12-28,44.589,44.617,43.821,44.071,407016,0
2010-12-29,44.144,44.617,44.089,44.534,293010,0
2010-12-30,44.413,44.83,44.404,44.598,241234,0
2010-12-31,44.534,44.766,44.321,44.349,417876,0
2011-01-03,44.747,45.858,44.747,45.053,928870,0
2011-01-04,45.136,45.562,44.998,45.237,1203729,0
2011-01-05,44.97,46.351,44.793,46.294,2477471,0
2011-01-06,46.211,46.962,46.211,46.72,1645400,0
2011-01-07,46.814,47.684,46.814,47.49,988999,0
2011-01-10,47.129,48.649,47.035,48.341,1427624,0
2011-01-11,48.806,48.852,47.352,47.657,657638,0
2011-01-12,48.166,48.176,47.146,47.61,1806351,0
2011-01-13,47.703,48.398,47.508,48.055,506159,0
2011-01-14,48.055,48.324,47.888,48.221,375605,0
2011-01-18,48.239,48.472,47.629,48.472,1111761,0
2011-01-19,48.221,48.452,45.654,46.147,1444081,0
2011-01-20,45.628,45.711,44.099,44.932,1383383,0
2011-01-21,45.256,45.59,44.108,44.21,1118476,0
2011-01-24,44.228,44.617,43.903,44.534,1003203,0
2011-01-25,44.385,45.228,43.681,43.821,1922406,0
2011-01-26,44.173,45.09,43.839,44.867,1860192,0
2011-01-27,44.877,46.128,44.433,45.858,1901898,0
2011-01-28,45.628,47.508,45.183,45.285,1764798,0
2011-01-31,45.47,46.507,45.47,46.313,928419,0
2011-02-01,46.933,48.519,46.841,48.045,1493795,0
2011-02-02,48.045,48.639,47.657,47.814,1570415,0
2011-02-03,47.786,48.239,47.1,47.425,750298,0
2011-02-04,47.601,47.712,46.906,47.359,427379,0
2011-02-07,47.648,48.083,47.378,47.425,610294,0
2011-02-08,47.444,47.619,46.85,47.333,524738,0
2011-02-09,47.11,48.176,46.981,48.176,1834407,0
2011-02-10,47.823,50.186,47.814,49.89,1554915,0
2011-02-11,49.677,51.26,49.278,50.732,1151192,0
2011-02-14,50.732,51.316,50.511,50.909,513809,0
2011-02-15,50.779,52.059,50.594,51.928,1386843,0
2011-02-16,52.077,52.8,51.873,52.364,1385731,0
2011-02-17,52.272,52.327,51.456,51.993,819058,0
2011-02-18,52.197,52.225,51.002,51.4,497858,0
2011-02-22,50.807,51.243,49.27,49.454,953526,0
2011-02-23,49.519,49.639,47.425,48.759,1098570,0
2011-02-24,48.631,49.195,48.045,48.777,1161036,0
2011-02-25,49.14,50.139,49.111,50.121,987990,0
2011-02-28,20.618,21.331,20.618,21.312,1197,0
2011-03-04,21.637,21.637,21.637,21.637,108,0
2011-03-08,21.637,21.637,21.637,21.637,216,0
2011-03-11,21.312,21.312,20.534,21.267,993,0
2011-03-22,21.395,21.395,21.395,21.395,100,0
2011-03-24,21.312,21.497,21.312,21.312,668,0
2011-03-25,21.128,21.128,21.128,21.128,216,0
2011-03-30,22.034,22.092,22.034,22.092,267,0
2011-03-31,21.637,21.637,21.173,21.182,401,0
2011-04-01,21.599,21.831,21.599,21.831,108,0
2011-04-06,22.092,22.092,21.627,21.627,77,0
2011-04-15,21.777,22.082,21.173,21.173,2870,0
2011-04-21,21.739,22.082,21.739,22.073,540,0
2011-04-25,22.082,22.082,22.008,22.073,375,0
2011-04-26,21.591,21.777,21.312,21.312,776,0
2011-04-29,21.71,21.71,21.497,21.497,57,0
2011-05-02,21.656,21.656,21.656,21.656,107,0
2011-05-04,21.257,21.257,21.257,21.257,126,0
2011-05-05,21.665,21.665,21.665,21.665,539,0
2011-05-06,21.341,21.572,21.341,21.572,592,0
2011-05-09,21.293,21.665,21.293,21.545,961,0
2011-05-10,21.637,21.665,21.637,21.665,2268,0
2011-05-12,21.923,21.923,21.777,21.821,3001,0
2011-05-17,22.22,22.239,22.008,22.008,730,0
2011-05-18,22.1,22.1,22.008,22.1,4425,0
2011-05-20,21.85,21.85,21.85,21.85,483,0
2011-05-23,22.239,22.239,21.869,21.869,128,0
2011-05-24,22.1,22.1,22.092,22.092,88,0
2011-05-27,22.1,22.1,22.1,22.1,106,0
2011-06-01,22.1,22.1,22.1,22.1,540,0
2011-06-03,22.092,22.092,22.092,22.092,108,0
2011-06-06,22.082,22.082,22.082,22.082,334,0
2011-06-08,22.082,22.082,22.082,22.082,216,0
2011-06-09,22.092,22.1,22.092,22.092,1306,0
2011-06-10,22.1,22.1,22.1,22.1,304,0
2011-06-13,22.1,22.1,21.869,21.869,3517,0
2011-06-14,22.1,22.1,22.1,22.1,432,0
2011-06-15,21.683,21.869,21.656,21.869,560,0
2011-06-16,22.073,22.1,22.073,22.1,936,0
2011-06-17,22.1,22.1,22.1,22.1,170,0
2011-06-20,21.869,21.869,21.869,21.869,335,0
2011-06-22,22.518,22.526,22.518,22.526,87,0
2011-06-23,22.063,22.1,21.777,22.1,450,0
2011-06-24,22.276,22.276,22.276,22.276,10,0
2011-06-28,22.23,22.23,22.23,22.23,108,0
2011-06-29,22.267,22.267,22.267,22.267,10,0
2011-06-30,22.044,22.044,22.044,22.044,108,0
2011-07-01,21.831,21.831,21.831,21.831,216,0
2011-07-05,22.193,22.925,22.193,22.925,3075,0
2011-07-06,22.47,22.47,22.146,22.146,2841,0
2011-07-07,22.23,22.23,22.23,22.23,48,0
2011-07-11,22.305,22.305,22.305,22.305,10,0
2011-07-12,22.305,22.305,22.305,22.305,57,0
2011-07-13,22.044,22.044,21.915,22.008,3529,0
2011-07-14,22.239,22.239,22.239,22.239,57,0
2011-07-18,21.84,21.887,21.424,21.887,756,0
2011-07-19,21.887,21.887,21.887,21.887,216,0
2011-07-25,21.821,21.821,21.405,21.777,3680,0
2011-07-27,22.165,22.165,22.054,22.146,1836,0
2011-08-02,22.008,22.008,21.785,22.008,442,0
2011-08-03,22.008,22.008,21.961,22.008,1792,0
2011-08-05,21.785,21.785,21.785,21.785,88,0
2011-08-08,21.777,22.1,21.777,21.777,676,0
2011-08-09,22.1,22.1,21.637,21.637,2278,0
2011-08-11,22.044,22.1,22.044,22.1,1079,0
2011-08-12,21.869,21.869,21.545,21.637,2859,0
2011-08-15,21.777,21.777,21.637,21.637,3351,0
2011-08-16,21.608,21.637,21.608,21.637,581,0
2011-08-17,21.608,21.637,21.608,21.637,2057,0
2011-08-18,21.618,21.618,21.618,21.618,108,0
2011-08-23,21.618,21.627,21.591,21.627,1049,0
2011-08-25,21.341,21.341,21.341,21.341,36,0
2011-08-26,21.591,21.637,21.591,21.637,57,0
2011-08-29,21.341,21.341,21.341,21.341,17,0
2011-08-30,21.608,21.767,21.608,21.627,324,0
2011-08-31,21.637,21.637,21.637,21.637,1084,0
2011-09-06,21.599,21.627,21.591,21.627,1059,0
2011-09-07,21.599,21.637,21.591,21.637,1625,0
2011-09-08,21.608,21.608,21.591,21.591,391,0
2011-09-09,21.637,21.637,21.599,21.627,1035,0
2011-09-13,21.22,21.22,21.22,21.22,22,0
2011-09-16,21.627,21.627,21.627,21.627,40,0
2011-09-19,21.293,21.627,21.293,21.627,540,0
2011-09-21,21.637,21.637,21.637,21.637,216,0
2011-09-22,21.572,21.572,21.572,21.572,108,0
2011-09-23,21.599,21.627,21.599,21.627,184,0
2011-09-26,21.637,21.637,21.637,21.637,216,0
2011-09-28,21.637,21.637,21.637,21.637,109,0
2011-10-04,21.627,21.627,21.627,21.627,108,0
2011-10-07,21.22,21.22,21.22,21.22,13,0
2011-10-10,21.627,21.627,21.182,21.22,186,0
2011-10-12,21.545,21.637,21.359,21.535,519,0
2011-10-13,21.525,21.535,21.359,21.535,627,0
2011-10-14,20.978,21.414,20.951,21.414,843,0
2011-10-17,21.535,21.637,21.535,21.637,1059,0
2011-10-18,21.637,21.637,21.637,21.637,216,0
2011-10-19,21.424,21.424,21.414,21.414,540,0
2011-10-21,21.637,21.637,21.414,21.637,3205,0
2011-10-24,21.618,21.637,21.618,21.637,863,0
2011-10-25,21.637,21.637,21.637,21.637,118,0
2011-10-27,21.693,21.693,21.545,21.545,3602,0
2011-10-28,21.627,21.627,21.627,21.627,216,0
2011-10-31,21.452,21.452,21.414,21.414,314,0
2011-11-03,21.424,21.627,21.424,21.627,1285,0
2011-11-04,21.637,21.637,21.627,21.627,648,0
2011-11-08,21.618,21.627,21.414,21.414,3598,0
2011-11-09,21.637,21.637,21.322,21.322,263,0
2011-11-10,21.312,21.312,21.312,21.312,176,0
2011-11-11,21.608,21.608,21.608,21.608,216,0
2011-11-15,21.322,21.637,21.322,21.637,4458,0
2011-11-16,21.627,21.683,21.627,21.683,312,0
2011-11-17,21.683,24.408,21.683,22.433,3971,0
2011-11-18,22.026,22.554,22.026,22.554,206,0
2011-11-21,22.897,22.935,22.897,22.935,324,0
2011-11-22,23.314,23.778,22.61,22.61,445,0
2011-11-25,23.332,23.332,23.332,23.332,176,0
2011-11-28,23.259,23.351,23.259,23.351,442,0
2011-12-01,23.741,23.741,23.537,23.537,20,0
2011-12-02,23.295,23.675,23.295,23.453,226,0
2011-12-05,23.259,23.907,23.259,23.907,50,0
2011-12-07,23.527,23.537,23.527,23.537,267,0
2011-12-08,23.305,23.305,23.305,23.305,21,0
2011-12-09,23.954,23.954,23.305,23.954,40,0
2011-12-12,23.305,23.629,23.305,23.629,257,0
2011-12-13,23.629,25.176,23.629,24.324,1331,0
2011-12-14,24.092,24.092,24.046,24.046,216,0
2011-12-15,24.092,24.092,24.092,24.092,412,0
2011-12-20,23.629,23.629,23.351,23.351,953,0
2011-12-22,23.99,23.99,23.629,23.629,118,0
2011-12-27,23.305,23.305,23.305,23.305,16,0
2011-12-28,23.489,23.537,22.313,23.434,1418,0
2011-12-30,23.017,23.017,22.239,22.47,73135,0
2012-01-03,22.305,27.178,22.305,23.397,1061,0
2012-01-05,23.212,23.212,21.128,22.452,8353,0
2012-01-06,22.239,22.286,21.701,22.286,2864,0
2012-01-09,22.118,22.286,21.48,21.942,1456,0
2012-01-10,22.452,22.452,22.239,22.239,874,0
2012-01-11,22.407,22.407,22.407,22.407,216,0
2012-01-13,22.425,23.063,22.407,23.036,884,0
2012-01-17,23.305,23.305,23.036,23.156,1079,0
2012-01-18,23.407,23.407,23.407,23.407,57,0
2012-01-19,23.842,23.842,23.397,23.397,97,0
2012-01-20,23.388,23.388,23.388,23.388,40,0
2012-01-23,23.434,23.434,23.397,23.397,433,0
2012-01-24,23.814,23.814,23.814,23.814,27,0
2012-01-25,23.852,23.852,23.814,23.814,462,0
2012-01-27,24.046,24.046,23.898,23.898,246,0
2012-01-30,24.075,24.083,24.036,24.083,322,0
2012-01-31,24.12,24.12,24.12,24.12,216,0
2012-02-01,24.083,24.083,24.083,24.083,108,0
2012-02-02,23.833,23.833,21.767,22.944,6086,0
2012-02-03,23.156,23.351,23.156,23.351,1954,0
2012-02-06,23.721,23.721,23.305,23.305,216,0
2012-02-07,23.583,23.583,23.305,23.565,246,0
2012-02-08,23.537,23.537,23.499,23.499,237,0
2012-02-09,23.75,23.75,23.573,23.573,431,0
2012-02-10,23.954,23.954,23.823,23.833,486,0
2012-02-13,23.629,23.814,23.629,23.814,118,0
2012-02-14,23.842,23.842,23.842,23.842,10,0
2012-02-15,23.861,23.861,23.842,23.842,98,0
2012-02-16,23.648,23.648,23.648,23.648,432,0
2012-02-21,23.852,23.852,23.852,23.852,73,0
2012-02-22,23.833,23.852,23.833,23.852,416,0
2012-02-23,23.703,23.833,23.703,23.814,427,0
2012-02-29,23.629,23.629,23.629,23.629,108,0
2012-03-01,23.861,23.861,23.444,23.453,1008,0
2012-03-02,23.259,23.583,23.259,23.276,53948,0
2012-03-05,23.629,23.629,23.629,23.629,246,0
2012-03-06,23.629,23.629,23.629,23.629,118,0
2012-03-07,23.981,23.981,23.675,23.675,432,0
2012-03-09,23.981,23.981,23.166,23.388,13093,0
2012-03-12,23.276,23.324,23.148,23.148,745,0
2012-03-14,22.98,23.342,22.98,23.166,2319,0
2012-03-16,23.861,23.861,23.768,23.778,822,0
2012-03-23,23.489,23.537,23.489,23.537,5613,0
2012-03-26,23.814,23.842,23.814,23.842,498,0
2012-03-27,23.852,23.852,23.852,23.852,108,0
2012-03-28,23.842,23.842,23.842,23.842,108,0
2012-03-30,23.833,23.833,23.212,23.212,251,0
2012-04-02,23.426,23.426,23.426,23.426,216,0
2012-04-03,23.805,23.805,23.24,23.555,176,0
2012-04-04,23.639,23.657,23.221,23.221,512,0
2012-04-11,23.814,23.842,23.814,23.814,236,0
2012-04-12,23.407,23.573,22.99,23.573,643,0
2012-04-17,23.778,23.778,23.778,23.778,118,0
2012-04-19,23.648,23.842,23.648,23.842,648,0
2012-04-20,23.684,23.703,23.684,23.684,535,0
2012-04-23,23.823,23.842,23.823,23.842,1187,0
2012-04-27,23.861,23.861,23.842,23.842,133,0
2012-04-30,23.666,23.666,23.666,23.666,57,0
2012-05-01,23.852,23.852,23.852,23.852,540,0
2012-05-04,24.092,24.092,24.092,24.092,10,0
2012-05-08,24.075,24.075,23.426,23.426,6858,0
2012-05-09,23.397,23.796,23.397,23.778,1765,0
2012-05-11,24.046,24.092,23.397,23.481,891,0
2012-05-14,23.434,23.434,23.434,23.434,37,0
2012-05-17,24.055,24.092,23.537,23.629,1228,0
2012-05-18,23.907,23.907,23.629,23.861,21311,0
2012-05-21,23.861,23.888,23.861,23.888,656,0
2012-05-22,23.768,23.805,23.768,23.805,98,0
2012-05-24,23.629,23.861,23.174,23.231,38294,0
2012-05-25,23.259,23.444,23.259,23.444,638,0
2012-05-29,23.444,23.444,23.444,23.444,557,0
2012-05-30,23.416,23.434,23.416,23.434,427,0
2012-06-01,23.203,23.416,23.166,23.416,170,0
2012-06-04,23.379,23.379,23.379,23.379,108,0
2012-06-06,23.369,23.444,23.369,23.444,2026,0
2012-06-07,23.444,23.629,23.397,23.397,21811,0
2012-06-11,23.397,23.397,23.397,23.397,1588,0
2012-06-13,23.332,23.332,23.332,23.332,432,0
2012-06-15,23.397,23.397,23.397,23.397,108,0
2012-06-18,23.184,23.388,23.184,23.388,756,0
2012-06-19,23.174,23.184,23.166,23.174,2406,0
2012-06-20,23.388,23.388,23.184,23.305,342,0
2012-06-22,23.193,23.193,23.166,23.193,216,0
2012-06-26,23.295,23.481,23.295,23.463,499,0
2012-06-28,23.814,23.944,23.721,23.721,5544,0
2012-06-29,23.786,23.786,23.639,23.639,540,0
2012-07-02,23.684,23.999,23.684,23.999,441,0
2012-07-03,23.778,24.046,23.778,24.046,314,0
2012-07-05,23.999,24.046,23.861,23.861,996,0
2012-07-06,23.852,23.852,23.768,23.786,644,0
2012-07-10,23.657,23.657,23.657,23.657,19,0
2012-07-12,23.675,24.046,23.639,24.046,2150,0
2012-07-13,24.083,24.12,23.999,23.999,3563,0
2012-07-16,23.99,23.99,23.99,23.99,108,0
2012-07-18,24.092,24.092,24.092,24.092,68,0
2012-07-19,24.389,24.787,24.288,24.288,648,0
2012-07-20,24.314,24.314,23.629,23.629,1057,0
2012-07-26,23.629,23.629,23.537,23.537,650,0
2012-08-02,23.416,23.416,23.416,23.416,108,0
2012-08-09,23.973,23.973,23.666,23.666,216,0
2012-08-10,23.481,23.481,23.434,23.434,149,0
2012-08-13,23.434,24.027,23.166,23.629,7202,0
2012-08-14,23.814,23.814,23.814,23.814,20,0
2012-08-15,23.805,23.805,23.703,23.703,358,0
2012-08-17,23.629,23.999,23.629,23.999,30,0
2012-08-20,23.852,23.99,23.545,23.545,678,0
2012-08-21,23.861,23.861,23.814,23.833,88,0
2012-08-22,23.925,23.925,23.675,23.675,354,0
2012-08-27,23.666,23.666,23.583,23.648,78,0
2012-08-28,23.87,23.87,23.397,23.397,833,0
2012-08-31,23.648,23.721,23.62,23.721,1187,0
2012-09-06,23.712,23.721,23.583,23.721,1589,0
2012-09-10,24.046,24.046,23.99,24.018,365,0
2012-09-12,23.973,24.046,23.973,24.046,540,0
2012-09-13,23.778,24.046,23.768,23.768,318,0
2012-09-14,24.046,24.046,24.036,24.036,355,0
2012-09-17,24.036,24.036,24.036,24.036,108,0
2012-09-18,23.973,23.973,23.973,23.973,378,0
2012-09-19,23.954,23.954,23.954,23.954,1172,0
2012-09-20,24.046,24.046,23.796,24.046,1345,0
2012-09-21,25.019,25.019,23.778,23.879,3040,0
2012-09-25,23.954,23.954,23.768,23.768,648,0
2012-09-26,23.944,23.944,23.944,23.944,10,0
2012-09-28,23.768,23.954,23.768,23.954,399,0
2012-10-01,23.925,23.925,23.925,23.925,108,0
2012-10-03,23.778,23.999,23.768,23.768,616,0
2012-10-04,23.814,23.898,23.814,23.898,2476,0
2012-10-08,23.898,23.898,23.786,23.786,808,0
2012-10-10,23.814,23.814,23.814,23.814,159,0
2012-10-11,23.527,23.527,23.527,23.527,10,0
2012-10-12,24.046,24.046,23.489,24.027,629,0
2012-10-15,24.036,24.556,23.907,24.463,2300,0
2012-10-16,24.046,24.046,24.046,24.046,326,0
2012-10-17,23.861,23.861,23.861,23.861,3003,0
2012-10-19,23.305,24.092,23.305,23.814,1316,0
2012-10-23,23.499,23.499,23.499,23.499,30,0
2012-10-25,23.861,23.861,23.861,23.861,18,0
2012-11-05,23.861,23.861,23.861,23.861,442,0
2012-11-06,23.629,23.629,23.629,23.629,113,0
2012-11-15,23.639,23.657,23.639,23.657,108,0
2012-11-19,24.036,24.036,24.036,24.036,483,0
2012-11-20,24.027,24.027,23.907,23.907,102,0
2012-11-26,24.036,24.036,23.999,23.999,556,0
2012-11-27,23.907,23.907,23.814,23.907,4022,0
2012-11-30,23.907,23.907,23.907,23.907,440,0
2012-12-03,23.907,23.907,23.861,23.861,658,0
2012-12-05,24.324,24.324,23.861,24.092,1089,0
2012-12-06,23.861,23.861,23.675,23.712,831,0
2012-12-07,24.259,24.259,23.629,23.907,648,0
2012-12-10,23.629,23.814,23.629,23.657,818,0
2012-12-11,23.639,23.675,23.639,23.675,294,0
2012-12-13,23.721,23.879,23.721,23.879,1214,0
2012-12-14,23.768,23.796,23.768,23.796,83,0
2012-12-20,23.87,23.888,23.703,23.703,732,0
2012-12-26,23.888,23.888,23.888,23.888,432,0
2012-12-27,23.898,23.898,23.898,23.898,108,0
2012-12-28,23.879,23.898,23.703,23.703,124,0
2012-12-31,23.898,23.898,23.888,23.888,132,0
2013-01-02,23.907,23.907,23.888,23.888,672,0
2013-01-03,23.879,23.879,23.768,23.879,401,0
2013-01-04,23.907,23.907,23.861,23.861,551,0
2013-01-07,23.907,23.907,23.907,23.907,971,0
2013-01-08,23.907,23.907,23.907,23.907,294,0
2013-01-09,23.861,23.907,23.814,23.907,409,0
2013-01-10,23.907,23.907,23.768,23.768,1059,0
2013-01-11,23.741,23.741,23.629,23.629,1881,0
2013-01-17,23.814,23.861,23.814,23.861,344,0
2013-01-18,23.907,23.907,23.907,23.907,324,0
2013-01-22,23.907,23.907,23.907,23.907,638,0
2013-01-23,23.907,23.907,23.861,23.861,1728,0
2013-01-24,23.907,23.907,23.861,23.861,98,0
2013-01-25,23.907,23.999,23.907,23.999,88,0
2013-01-28,23.898,23.907,23.823,23.823,1900,0
2013-01-29,23.259,23.907,23.259,23.861,843,0
2013-01-30,23.898,23.907,23.898,23.907,246,0
2013-02-01,23.907,23.907,23.861,23.861,1773,0
2013-02-04,23.861,23.861,23.861,23.861,10,0
2013-02-05,23.861,23.861,23.861,23.861,10,0
2013-02-06,23.907,23.907,23.814,23.87,478,0
2013-02-07,23.907,23.907,23.814,23.861,587,0
2013-02-08,23.907,24.603,23.907,24.603,168,0
2013-02-11,24.556,24.556,23.823,23.823,632,0
2013-02-12,23.879,23.879,23.879,23.879,407,0
2013-02-13,23.888,23.907,23.888,23.907,129,0
2013-02-14,23.907,23.907,23.888,23.898,2183,0
2013-02-15,23.907,23.907,23.907,23.907,432,0
2013-02-19,23.898,23.898,23.898,23.898,1846,0
2013-02-20,23.888,23.888,23.879,23.879,400,0
2013-02-25,23.898,23.898,23.898,23.898,108,0
2013-02-27,23.879,23.907,23.87,23.888,2648,0
2013-02-28,23.87,23.87,23.87,23.87,4045,0
2013-03-04,23.888,23.907,23.814,23.823,1359,0
2013-03-05,23.823,23.898,23.721,23.898,607,0
2013-03-06,25.677,25.677,23.833,24.075,7026,0
2013-03-07,24.132,24.141,24.048,24.141,1351,0
2013-03-08,24.094,24.094,24.048,24.094,433,0
2013-03-11,24.141,24.141,24.094,24.094,1593,0
2013-03-13,24.048,24.048,24.048,24.048,107,0
2013-03-14,23.786,24.141,23.786,24.123,1304,0
2013-03-15,24.141,24.141,24.001,24.094,805,0
2013-03-18,24.141,24.141,24.001,24.048,2210,0
2013-03-19,24.189,24.189,23.58,23.58,2543,0
2013-03-20,23.637,24.189,23.618,24.141,2521,0
2013-03-21,24.189,24.283,23.777,23.795,2422,0
2013-03-22,24.058,24.086,24.058,24.086,204,0
2013-03-25,24.263,24.283,24.132,24.132,1839,0
2013-03-26,24.094,24.441,24.094,24.395,5402,0
2013-03-27,24.329,24.329,24.329,24.329,214,0
2013-03-28,24.329,24.329,24.329,24.329,280,0
2013-04-01,24.329,24.329,24.319,24.319,173,0
2013-04-02,24.132,26.557,24.132,24.572,2814,0
2013-04-03,24.713,24.778,24.713,24.759,552,0
2013-04-04,25.125,25.125,25.125,25.125,240,0
2013-04-05,24.329,24.329,24.329,24.329,20,0
2013-04-08,24.88,24.88,24.562,24.88,630,0
2013-04-09,25.115,25.162,25.115,25.115,331,0
2013-04-10,25.405,25.405,25.03,25.377,1419,0
2013-04-12,25.583,25.583,25.546,25.546,192,0
2013-04-15,26.415,26.415,25.265,25.714,1476,0
2013-04-16,25.769,25.769,25.769,25.769,512,0
2013-04-17,25.892,25.892,25.892,25.892,217,0
2013-04-18,25.733,25.733,25.265,25.265,722,0
2013-04-19,24.853,24.853,24.853,24.853,29,0
2013-04-22,24.872,24.872,24.872,24.872,214,0
2013-04-24,25.723,25.723,25.265,25.265,67,0
2013-04-25,25.105,25.105,25.105,25.105,144,0
2013-04-26,25.76,25.76,25.76,25.76,107,0
2013-04-29,25.077,25.077,25.077,25.077,10,0
2013-05-06,25.265,25.368,24.376,24.432,1681,0
2013-05-09,24.376,24.404,24.376,24.404,51,0
2013-05-10,24.422,24.422,24.422,24.422,107,0
2013-05-13,25.255,25.255,24.937,24.937,824,0
2013-05-15,24.376,24.376,24.376,24.376,17,0
2013-05-21,24.386,24.797,24.329,24.797,2180,0
2013-05-22,25.227,25.227,25.227,25.227,67,0
2013-05-28,25.227,25.227,24.572,24.572,703,0
2013-05-29,24.843,24.843,24.843,24.843,117,0
2013-05-30,25.405,25.965,24.919,25.779,331,0
2013-05-31,24.919,24.919,24.919,24.919,73,0
2013-06-03,25.975,25.975,25.975,25.975,19,0
2013-06-05,25.994,25.994,25.994,25.994,12,0
2013-06-06,24.949,25.6,24.949,25.591,245,0
2013-06-07,24.788,24.788,24.788,24.788,77,0
2013-06-10,24.6,24.646,24.6,24.618,485,0
2013-06-11,25.326,25.326,25.251,25.251,740,0
2013-06-12,25.185,25.827,25.185,25.827,523,0
2013-06-14,25.846,25.846,24.741,24.741,126,0
2013-06-17,24.6,25.874,24.6,25.874,45,0
2013-06-18,24.6,24.656,24.6,24.656,468,0
2013-06-19,24.646,25.025,24.6,25.025,523,0
2013-06-20,26.204,26.204,25.062,25.062,975,0
2013-06-21,25.119,25.119,25.119,25.119,40,0
2013-06-24,25.496,25.733,25.496,25.733,636,0
2013-06-25,24.977,25.656,24.977,25.656,667,0
2013-06-26,25.025,25.033,25.025,25.033,293,0
2013-06-27,25.261,25.261,24.977,24.977,3166,0
2013-06-28,25.266,25.266,25.237,25.237,525,0
2013-07-01,24.788,24.788,24.741,24.741,51,0
2013-07-02,24.987,24.987,24.6,24.6,2373,0
2013-07-03,25.203,25.817,25.203,25.799,176,0
2013-07-05,25.071,25.232,25.071,25.232,308,0
2013-07-09,25.025,25.025,24.6,24.637,530,0
2013-07-11,24.93,25.062,24.93,25.062,629,0
2013-07-12,24.807,24.807,24.807,24.807,10,0
2013-07-15,25.119,25.119,25.119,25.119,76,0
2013-07-16,24.788,25.195,24.637,25.195,298,0
2013-07-18,24.977,24.977,24.741,24.741,318,0
2013-07-22,25.025,25.025,24.6,24.627,222,0
2013-07-23,24.6,24.798,24.6,24.798,388,0
2013-07-24,24.646,24.646,24.552,24.552,101,0
2013-07-26,24.316,24.316,24.269,24.316,589,0
2013-07-29,24.392,24.392,24.392,24.392,212,0
2013-07-30,24.41,24.41,24.269,24.41,575,0
2013-07-31,24.41,24.41,24.41,24.41,1070,0
2013-08-01,24.552,25.062,24.496,24.496,404,0
2013-08-02,24.684,24.684,24.506,24.506,66,0
2013-08-05,24.552,24.552,24.552,24.552,10,0
2013-08-06,25.496,25.496,24.807,24.807,340,0
2013-08-07,24.269,24.279,24.269,24.279,318,0
2013-08-08,25.043,25.109,24.778,24.778,590,0
2013-08-13,24.345,24.363,24.345,24.363,106,0
2013-08-14,24.353,24.353,24.325,24.325,106,0
2013-08-15,24.269,24.269,24.269,24.269,51,0
2013-08-16,25.025,25.025,25.025,25.025,258,0
2013-08-20,24.429,24.429,24.429,24.429,106,0
2013-08-22,24.826,24.826,24.826,24.826,212,0
2013-08-26,24.977,24.977,24.977,24.977,14,0
2013-08-28,24.807,24.807,24.807,24.807,10,0
2013-08-30,25.152,25.162,25.152,25.162,366,0
2013-09-10,24.609,24.609,24.609,24.609,170,0
2013-09-13,25.19,25.19,24.789,24.866,735,0
2013-09-16,24.541,24.551,24.513,24.513,261,0
2013-09-17,24.666,24.666,24.618,24.618,364,0
2013-09-18,24.513,24.714,24.026,24.714,1142,0
2013-09-20,24.866,24.866,24.866,24.866,20,0
2013-10-02,24.876,24.876,24.694,24.694,215,0
2013-10-04,24.551,24.551,24.551,24.551,366,0
2013-10-07,24.551,24.551,24.551,24.551,1060,0
2013-10-09,24.541,24.541,24.075,24.075,153,0
2013-10-11,24.075,24.075,24.065,24.065,105,0
2013-10-15,24.36,24.36,24.36,24.36,105,0
2013-10-16,24.399,24.399,24.399,24.399,105,0
2013-10-17,24.312,24.332,23.836,24.026,2988,0
2013-10-18,23.931,24.122,23.035,24.122,2754,0
2013-10-21,24.075,24.075,23.883,24.007,642,0
2013-10-22,23.417,24.084,23.36,24.084,471,0
2013-10-24,23.836,23.836,23.836,23.836,471,0
2013-10-25,23.808,23.836,23.426,23.597,958,0
2013-10-28,23.655,23.655,23.597,23.597,305,0
2013-10-29,23.826,23.826,23.826,23.826,51,0
2013-10-30,23.092,23.741,23.092,23.741,202,0
2013-11-04,23.76,23.76,23.597,23.597,497,0
2013-11-06,23.836,23.836,23.168,23.168,210,0
2013-11-07,23.36,23.369,23.36,23.36,305,0
2013-11-08,23.541,23.541,23.541,23.541,20,0
2013-11-12,23.502,23.531,23.502,23.531,105,0
2013-11-13,23.531,23.531,23.531,23.531,40,0
2013-11-14,23.521,23.521,23.521,23.521,301,0
2013-11-18,23.502,23.502,23.36,23.369,745,0
2013-11-19,23.492,23.492,23.483,23.483,220,0
2013-11-21,23.483,23.483,23.483,23.483,105,0
2013-11-22,23.387,23.483,23.387,23.483,2202,0
2013-11-26,23.407,23.788,23.369,23.788,58,0
2013-11-27,23.769,23.769,23.492,23.492,118,0
2013-11-29,23.455,23.455,23.369,23.369,573,0
2013-12-02,23.836,23.836,23.826,23.826,634,0
2013-12-04,23.483,23.492,23.455,23.455,1376,0
2013-12-05,23.455,23.455,23.455,23.455,546,0
2013-12-06,23.788,23.788,23.597,23.597,325,0
2013-12-09,23.445,23.445,22.997,22.997,1120,0
2013-12-10,23.655,23.721,23.655,23.721,1030,0
2013-12-11,23.217,23.217,23.217,23.217,15,0
2013-12-13,23.073,23.073,23.073,23.073,176,0
2013-12-16,23.035,23.646,23.016,23.646,494,0
2013-12-17,23.636,23.636,23.636,23.636,315,0
2013-12-18,23.378,23.378,23.111,23.378,113,0
2013-12-19,23.073,23.073,23.073,23.073,105,0
2013-12-23,23.33,23.33,23.33,23.33,10,0
2013-12-24,23.302,23.378,23.302,23.36,168,0
2013-12-26,23.282,23.282,23.282,23.282,28,0
2013-12-27,23.524,24.074,23.524,24.074,279,0
2013-12-31,24.083,24.083,24.073,24.073,136,0
2014-01-02,23.361,23.361,23.361,23.361,50,0
2014-01-03,23.264,23.264,23.264,23.264,50,0
2014-01-06,23.591,23.591,23.581,23.581,416,0
2014-01-07,23.553,23.553,23.553,23.553,40,0
2014-01-08,23.6,23.6,23.6,23.6,208,0
2014-01-10,23.581,23.803,23.504,23.61,738,0
2014-01-13,24.468,24.468,24.083,24.083,1245,0
2014-01-16,24.074,24.074,23.88,23.88,1350,0
2014-01-17,24.93,24.93,24.276,24.468,456,0
2014-01-22,24.757,24.757,24.757,24.757,107,0
2014-01-23,24.564,24.564,24.18,24.362,168,0
2014-01-24,24.18,24.699,24.18,24.699,188,0
2014-01-28,24.564,24.564,24.516,24.516,1080,0
2014-01-29,24.458,24.468,24.458,24.468,80,0
2014-01-31,24.699,24.699,24.555,24.689,1589,0
2014-02-03,24.583,24.622,24.583,24.622,520,0
2014-02-04,24.757,24.757,24.661,24.661,43,0
2014-02-05,24.661,24.699,24.661,24.699,371,0
2014-02-06,24.728,24.728,24.661,24.661,416,0
2014-02-07,24.661,25.046,24.593,25.046,1567,0
2014-02-10,25.046,25.046,25.036,25.046,752,0
2014-02-13,25.046,25.046,25.046,25.046,426,0
2014-02-14,25.065,25.065,25.065,25.065,10,0
2014-02-18,25.508,25.527,25.48,25.48,434,0
2014-02-19,26.009,26.009,25.47,25.47,213,0
2014-02-20,25.836,25.836,25.836,25.836,520,0
2014-02-21,25.527,25.527,25.142,25.431,872,0
2014-02-24,25.238,25.48,25.19,25.48,651,0
2014-02-25,25.518,25.518,25.45,25.45,393,0
2014-02-26,25.45,25.47,25.45,25.47,64,0
2014-02-28,25.96,26,25.142,25.142,1566,0
2014-03-04,25.258,25.258,25.258,25.258,416,0
2014-03-05,25.238,25.238,25.238,25.238,208,0
2014-03-06,25.336,25.336,25.336,25.336,10,0
2014-03-07,25.763,25.763,25.297,25.297,460,0
2014-03-10,25.715,25.715,25.715,25.715,47,0
2014-03-11,25.92,25.92,25.238,25.238,1522,0
2014-03-13,25.287,25.287,25.287,25.287,221,0
2014-03-17,25.307,25.433,25.248,25.433,218,0
2014-03-25,25.433,25.676,25.433,25.676,392,0
2014-03-26,26.201,26.201,25.521,25.521,1233,0
2014-03-27,25.725,25.725,25.715,25.715,422,0
2014-03-28,25.725,25.725,25.725,25.725,10,0
2014-03-31,25.725,25.725,25.336,25.336,412,0
2014-04-02,25.569,26.134,25.443,25.443,117,0
2014-04-07,25.628,25.628,25.628,25.628,79,0
2014-04-09,25.773,25.773,25.773,25.773,206,0
2014-04-11,25.773,25.773,25.773,25.773,10,0
2014-04-15,26.211,26.211,25.783,25.783,1622,0
2014-04-22,26.211,26.211,25.773,25.773,721,0
2014-04-24,25.773,25.773,25.773,25.773,28,0
2014-04-25,25.773,26.211,25.773,25.773,419,0
2014-04-28,25.803,25.803,25.793,25.793,57,0
2014-04-30,25.967,26.017,25.967,26.017,103,0
2014-05-01,25.842,25.842,25.842,25.842,153,0
2014-05-02,25.822,26.017,25.822,25.822,237,0
2014-05-05,25.997,25.997,25.822,25.822,834,0
2014-05-06,26.017,26.26,26.017,26.26,589,0
2014-05-07,26.26,26.26,26.017,26.211,312,0
2014-05-08,25.87,25.89,25.822,25.822,1018,0
2014-05-09,25.842,25.842,25.842,25.842,10,0
2014-05-13,26.619,26.619,26.619,26.619,29,0
2014-05-19,27.087,27.087,26.288,26.746,1934,0
2014-05-22,27.427,27.553,26.804,26.804,372,0
2014-05-27,26.308,26.357,26.308,26.357,76,0
2014-05-28,26.746,26.746,26.746,26.746,10,0
2014-05-29,26.726,26.726,26.679,26.679,236,0
2014-05-30,26.502,26.502,26.445,26.445,20,0
2014-06-02,26.201,26.201,26.017,26.017,1516,0
2014-06-06,25.525,25.525,25.525,25.525,510,0
2014-06-11,25.869,25.869,25.869,25.869,102,0
2014-06-12,25.477,25.477,25.477,25.477,10,0
2014-06-16,25.477,25.487,25.477,25.487,294,0
2014-06-17,25.487,25.487,25.487,25.487,306,0
2014-06-20,25.771,26.017,25.771,26.017,1305,0
2014-06-24,26.497,26.497,26.497,26.497,50,0
2014-06-30,26.507,26.507,26.507,26.507,50,0
2014-07-01,26.557,26.557,26.557,26.557,104,0
2014-07-02,26.802,26.802,26.291,26.507,306,0
2014-07-08,25.771,25.771,25.555,25.683,346,0
2014-07-09,25.525,25.525,25.525,25.525,102,0
2014-07-10,25.751,25.751,25.751,25.751,204,0
2014-07-11,25.535,25.575,25.525,25.565,493,0
2014-07-14,25.712,25.712,25.712,25.712,211,0
2014-07-17,25.624,25.624,25.624,25.624,103,0
2014-07-21,25.771,25.771,25.771,25.771,95,0
2014-08-01,26.017,26.017,26.017,26.017,18,0
2014-08-08,25.624,25.624,25.575,25.575,356,0
2014-08-12,25.575,26.017,25.545,26.017,86,0
2014-08-13,25.712,25.712,25.712,25.712,102,0
2014-08-14,25.869,25.869,25.869,25.869,50,0
2014-08-26,26.056,26.056,26.056,26.056,20,0
2014-08-27,25.967,25.967,25.967,25.967,102,0
2014-08-28,25.643,25.643,25.643,25.643,205,0
2014-08-29,26.262,27.489,25.919,26.507,2302,0
2014-09-02,26.065,26.507,26.065,26.507,122,0
2014-09-03,26.409,26.753,26.409,26.753,126,0
2014-09-04,26.257,26.257,26.257,26.257,25,0
2014-09-05,26.366,26.604,26.327,26.376,36239,0
2014-09-08,26.654,27.1,26.505,26.753,18400,0
2014-09-09,27.001,27.001,26.565,26.743,7961,0
2014-09-10,26.763,26.921,26.763,26.802,27570,0
2014-09-11,26.852,27.001,26.852,26.911,1312,0
2014-09-12,27.02,27.744,27.02,27.278,7949,0
2014-09-15,27.585,27.645,27.248,27.645,2272,0
2014-09-16,27.645,28.09,27.149,28.09,3031,0
2014-09-17,28.437,28.437,27.407,27.407,807,0
2014-09-18,28.239,28.239,27.546,27.863,2018,0
2014-09-22,27.863,28.735,27.863,28.735,222,0
2014-09-23,27.546,28.348,27.546,27.793,21214,0
2014-09-24,27.843,28.19,27.744,28.19,4979,0
2014-09-25,27.744,28.229,27.645,27.843,3472,0
2014-09-26,27.843,28.209,27.496,28.19,2851,0
2014-09-29,28.19,28.19,27.744,27.744,444,0
2014-09-30,28.606,28.606,27.764,28.051,9166,0
2014-10-01,27.942,28.437,27.942,28.437,2959,0
2014-10-02,27.952,28.586,27.952,28.19,7743,0
2014-10-03,28.239,28.536,27.991,28.239,9217,0
2014-10-06,27.942,28.536,27.882,28.239,2323,0
2014-10-07,28.199,28.635,28.199,28.437,5265,0
2014-10-08,28.586,28.586,28.437,28.487,376,0
2014-10-09,28.041,28.735,28.041,28.497,6693,0
2014-10-10,28.487,28.586,28.259,28.497,4622,0
2014-10-13,28.09,28.883,28.09,28.536,4688,0
2014-10-14,28.487,29.329,27.991,27.991,10141,0
2014-10-15,26.951,28.685,26.664,27.823,7097,0
2014-10-16,26.981,29.131,26.654,27.704,3149,0
2014-10-17,27.922,27.922,26.753,27.486,2494,0
2014-10-20,28.09,28.09,27.02,27.139,1926,0
2014-10-21,27.813,27.991,27.001,27.248,2190,0
2014-10-22,26.753,27.496,26.555,27.159,525,0
2014-10-24,27.159,27.238,27.149,27.238,222,0
2014-10-28,27.248,27.248,27.238,27.238,272,0
2014-10-29,28.19,28.19,26.277,26.614,2665,0
2014-10-30,26.644,26.753,26.624,26.753,2253,0
2014-10-31,26.852,27.427,26.852,27.427,404,0
2014-11-03,26.792,26.792,26.753,26.753,2570,0
2014-11-05,27.724,27.783,27.248,27.248,1423,0
2014-11-07,27.248,27.506,27.248,27.506,230,0
2014-11-11,27.694,27.694,27.337,27.496,910,0
2014-11-12,27.744,27.744,27.744,27.744,189,0
2014-11-14,27.892,27.892,27.248,27.248,1368,0
2014-11-18,27.744,27.744,27.704,27.704,30,0
2014-11-19,27.744,27.942,27.744,27.942,1292,0
2014-11-20,27.744,28.18,27.744,28.18,646,0
2014-11-21,28.239,28.239,28.229,28.229,96,0
2014-11-24,28.229,28.229,28.14,28.14,585,0
2014-11-25,28.229,28.229,28.229,28.229,15,0
2014-11-26,28.14,28.14,28.14,28.14,19,0
2014-12-03,28.219,28.239,28.219,28.239,50,0
2014-12-04,28.041,28.239,28.041,28.239,1029,0
2014-12-05,28.041,28.071,28.041,28.041,2341,0
2014-12-10,28.219,28.219,28.041,28.041,866,0
2014-12-11,27.793,27.793,27.793,27.793,202,0
2014-12-15,27.734,27.793,27.734,27.734,767,0
2014-12-19,27.476,27.476,27.476,27.476,101,0
2014-12-22,27.793,27.793,27.754,27.793,319,0
2014-12-23,27.575,27.575,27.575,27.575,151,0
2014-12-24,27.575,27.575,27.575,27.575,126,0
2014-12-26,27.258,27.258,27.06,27.06,334,0
2014-12-29,27.3,27.3,27.3,27.3,100,0
2014-12-30,26.75,27.3,26.75,27.28,60,0
2015-01-08,27.1,27.1,27.1,27.1,49,0
2015-01-13,27.27,27.27,27.27,27.27,500,0
2015-01-14,27.1,27.1,27.1,27.1,100,0
2015-01-15,27.3,27.3,27.3,27.3,43,0
2015-01-16,27.02,27.25,27.02,27.25,1634,0
2015-01-20,27.05,27.05,27.03,27.03,752,0
2015-01-21,27.25,27.25,27.25,27.25,81,0
2015-01-22,27.25,27.25,27.25,27.25,250,0
2015-01-23,27.2,27.2,27.2,27.2,50,0
2015-01-26,27.25,27.25,27.25,27.25,500,0
2015-01-28,27.1,28.07,27.1,28.07,1381,0
2015-01-30,27.19,27.19,27.19,27.19,83,0
2015-02-04,27.49,27.74,27.49,27.74,95,0
2015-02-05,28.45,28.45,28.45,28.45,40,0
2015-02-06,27.5,27.51,27.5,27.5,1500,0
2015-02-09,27.85,27.85,27.5,27.5,750,0
2015-02-13,28.45,28.45,28.45,28.45,62,0
2015-02-17,28.93,29,28.55,28.65,1920,0
2015-02-18,28.6,28.6,28.6,28.6,410,0
2015-02-19,29.75,29.75,28.85,28.85,90,0
2015-02-24,28.55,28.55,28.55,28.55,100,0
2015-02-25,28.55,28.55,28.5,28.5,220,0
2015-02-26,28.05,28.05,28.05,28.05,183,0
2015-03-02,28.24,28.24,28.24,28.24,20,0
2015-03-03,28.18,28.18,28,28,800,0
2015-03-10,27.686,27.89,27.686,27.89,1020,0
2015-03-16,27.51,27.51,27.5,27.5,320,0
2015-03-17,27.49,27.49,27.49,27.49,95,0
2015-03-20,27.5,27.5,27.5,27.5,10,0
2015-03-23,27.49,27.49,27.487,27.487,170,0
2015-03-27,27.18,27.2,27.15,27.15,145,0
2015-03-30,27.25,27.25,27.25,27.25,300,0
2015-04-01,26.9,27.39,26.9,26.94,274,0
2015-04-08,27.14,27.14,27.14,27.14,80,0
2015-04-10,27,27,27,27,74,0
2015-04-13,27,27,27,27,217,0
2015-04-16,26.4,27.06,26.4,27.03,1570,0
2015-04-17,27.1,27.1,27,27,181,0
2015-04-21,26.34,26.34,25.95,25.95,1129,0
2015-04-24,25.31,25.31,25.3,25.3,350,0
2015-04-27,25.57,25.57,25.49,25.49,378,0
2015-04-29,25.27,25.27,25.25,25.25,260,0
2015-05-01,25.259,25.55,25.25,25.55,300,0
2015-05-05,25.27,25.9,25.25,25.25,509,0
2015-05-06,25.26,25.26,25.26,25.26,15,0
2015-05-07,25.293,25.305,25.293,25.305,515,0
2015-05-08,25.405,25.499,25.386,25.386,1000,0
2015-05-13,25.703,25.703,25.703,25.703,10,0
2015-05-14,25.75,25.75,25.75,25.75,100,0
2015-05-15,26,26.5,26,26.2,1940,0
2015-05-18,26.85,26.85,26.25,26.4,269,0
2015-05-19,26.4,26.4,26.4,26.4,100,0
2015-05-20,26.64,26.67,26.64,26.67,570,0
2015-05-21,26.68,26.68,26.45,26.45,585,0
2015-05-26,26.95,26.95,26.43,26.43,620,0
2015-05-27,26.3,26.3,26.3,26.3,300,0
2015-05-28,26.3,26.3,25.35,25.35,2150,0
2015-05-29,26.05,26.3,25.501,25.501,121,0
2015-06-01,25.695,25.695,25.695,25.695,100,0
2015-06-02,25.67,25.67,25.67,25.67,10,0
2015-06-03,26.24,26.25,26.2,26.25,779,0
2015-06-04,26,26,25.5,25.5,327,0
2015-06-05,25.7,27,25.7,27,86,0
2015-06-08,26.8,26.8,26.8,26.8,70,0
2015-06-09,26.8,26.8,26.8,26.8,100,0
2015-06-11,27.25,27.58,27.25,27.58,2520,0
2015-06-15,27.579,27.579,27.579,27.579,70,0
2015-06-16,26.59,27.45,26.07,27.45,720,0
2015-06-17,26.55,26.55,26.55,26.55,100,0
2015-06-18,26.06,27.3,26.06,26.5,5570,0
2015-06-19,26.397,26.4,26.05,26.05,210,0
2015-06-22,26.1,27.12,26,26.4,1840,0
2015-06-23,26.3,27.58,25.6,27.58,3090,0
2015-06-24,27.8,27.95,27.55,27.81,10940,0
2015-06-25,27.52,27.52,27.52,27.52,100,0
2015-06-26,27.3,27.3,26.85,26.85,470,0
2015-06-29,26.31,28.9,26.31,28.65,21365,0
2015-06-30,29,29.35,28.6,28.71,38135,0
2015-07-01,28.65,29,28.6,28.6,8580,0
2015-07-02,28.79,29,27,27.02,44695,0
2015-07-06,27.93,28.162,27.25,27.25,310,0
2015-07-07,28.17,28.17,27.5,27.5,300,0
2015-07-08,28.45,28.45,28.3,28.3,80,0
2015-07-09,27.87,27.9,27.25,27.25,880,0
2015-07-13,28.02,28.05,28.02,28.05,43,0
2015-07-15,27.28,27.28,27.051,27.07,350,0
2015-07-16,27.1,27.68,27.02,27.27,373,0
2015-07-17,27.36,27.36,27.36,27.36,100,0
2015-07-20,27.11,27.37,27.11,27.27,116,0
2015-07-21,27,27.32,26.19,27.14,1410,0
2015-07-28,27.14,27.14,27.14,27.14,10,0
2015-07-29,26.593,26.593,26.593,26.593,50,0
2015-08-03,26.6,26.67,26,26.67,400,0
2015-08-04,26.11,26.11,26.11,26.11,36,0
2015-08-11,26.1,26.95,26.1,26.95,68,0
2015-08-12,26.94,26.94,26.94,26.94,42,0
2015-08-14,26.83,26.83,26.83,26.83,30,0
2015-08-19,26.861,26.861,26.861,26.861,50,0
2015-08-20,26.81,26.81,26.78,26.78,200,0
2015-08-24,26,26,26,26,10,0
2015-08-25,26.01,26.01,26.01,26.01,51,0
2015-08-26,26.01,26.06,26,26,290,0
2015-08-27,26.639,26.639,25.3,25.748,650,0
2015-08-31,25.75,25.75,25.75,25.75,100,0
2015-09-01,25.4,25.7,25.4,25.69,680,0
2015-09-02,26.079,26.08,26.079,26.08,20,0
2015-09-04,26.247,26.247,26.247,26.247,20,0
2015-09-08,26.29,26.29,26.29,26.29,115,0
2015-09-15,25.7,25.715,25.3,25.7,1040,0
2015-09-17,25.84,25.84,25.84,25.84,10,0
2015-09-21,25.4,25.55,25.4,25.55,120,0
2015-09-22,25.4,25.7,25.35,25.7,30,0
2015-09-25,25.5,25.8,25.5,25.8,1066,0
2015-09-29,25.775,25.799,25.35,25.7,610,0
2015-09-30,25.4,25.4,25.25,25.25,1362,0
2015-10-02,26.14,26.2,26.13,26.165,1025,0
2015-10-06,25.4,25.4,25.4,25.4,100,0
2015-10-07,25.75,25.805,25.75,25.805,76,0
2015-10-12,25.48,26.92,25.48,25.55,10026,0
2015-10-16,25.844,25.844,25.844,25.844,100,0
2015-10-19,26.01,26.49,25.987,25.987,440,0
2015-10-23,26.55,26.75,26.55,26.75,32,0
2015-10-26,26.59,26.59,26.59,26.59,12,0
2015-10-27,26.5,26.5,26,26,1270,0
2015-10-29,26.225,26.225,26.225,26.225,22,0
2015-11-05,26.02,26.02,26.02,26.02,55,0
2015-11-06,26.351,26.4,26.351,26.4,235,0
2015-11-09,26.75,26.75,26.75,26.75,10,0
2015-11-10,26.61,26.61,26.61,26.61,1000,0
2015-11-12,26.51,26.51,26.5,26.5,92,0
2015-11-13,27.101,27.101,27.101,27.101,30,0
2015-11-18,26.69,26.73,26.69,26.73,150,0
2015-11-27,26.3,26.3,26.23,26.23,180,0
2015-12-01,26.06,26.06,26,26,551,0
2015-12-04,25.75,25.75,25.75,25.75,30,0
2015-12-07,25.6,25.6,25.6,25.6,60,0
2015-12-14,25.564,26.049,25.564,26.049,146,0
2015-12-15,25.51,25.66,25.37,25.6,1355,0
2015-12-16,25.85,25.85,25.85,25.85,30,0
2015-12-18,25.919,26.207,25.919,26.207,140,0
2015-12-23,25.69,25.963,25.69,25.921,4302,0
2015-12-28,25.6,25.95,25.6,25.95,645,0
2016-01-04,25.5501,25.5501,25.55,25.55,140,0
2016-01-11,26,26,26,26,202,0
2016-01-13,25.94,25.94,25.4,25.4,146,0
2016-01-14,25.5,25.5,25.5,25.5,10,0
2016-01-19,25.5001,25.5001,25.5001,25.5001,0,0
2016-01-20,25.809,25.815,25.809,25.815,105,0
2016-01-21,25.6,25.6,25.6,25.6,201,0
2016-01-22,25.86,25.86,25.5,25.5,230,0
2016-01-25,25.725,25.725,25.725,25.725,100,0
2016-01-26,25.75,25.75,25.75,25.75,30,0
2016-01-27,25.8,25.85,25.8,25.8,748,0
2016-02-01,25.5001,25.9,25.5001,25.9,423,0
2016-02-04,25.5101,25.5101,25.5101,25.5101,21,0
2016-02-05,25.6833,25.825,25.6833,25.825,300,0
2016-02-08,25.519,25.806,25.35,25.749,1000,0
2016-02-11,25.801,25.801,25.801,25.801,100,0
2016-02-12,25.5,25.5,25.5,25.5,40,0
2016-02-18,25.88,25.88,25.88,25.88,30,0
2016-02-22,25.5,25.85,25.5,25.675,713,0
2016-02-23,25.85,25.85,25.79,25.82,180,0
2016-02-26,25.5,25.5,25.5,25.5,100,0
2016-03-01,25.8499,25.8499,25.75,25.8299,180,0
2016-03-02,25.6447,25.6447,25.6447,25.6447,200,0
2016-03-03,25.8163,25.8499,25.8163,25.8499,600,0
2016-03-04,25.6715,25.6715,25.6715,25.6715,54,0
2016-03-08,25.5,27.301,25.5,25.75,61651,0
2016-03-09,25.8,26.05,25.8,26,14250,0
2016-03-10,25.31,25.82,25.31,25.82,150,0
2016-03-11,25.4642,25.8006,25.4642,25.8006,110,0
2016-03-14,25.5101,25.5101,25.5101,25.5101,360,0
2016-03-15,26.77,26.77,26.77,26.77,23,0
2016-03-21,26.1478,26.1478,25.6454,25.6454,200,0
2016-03-22,25.64,26.5,25.64,26.13,382,0
2016-03-28,25.7501,25.7501,25.75,25.75,792,0
2016-03-30,27.08,27.08,25.8,27,440,0
2016-03-31,26.41,26.41,26.33,26.4,290,0
2016-04-04,25.95,26.35,25.7,26.35,660,0
2016-04-05,25.95,26.8399,25.95,26.8,27158,0
2016-04-06,27,27,26.5,26.5,599,0
2016-04-07,25.96,25.96,25.96,25.96,200,0
2016-04-08,25.75,26.5299,25.75,25.9,540,0
2016-04-11,27.05,27.05,26.2301,26.2301,123,0
2016-04-12,26.005,26.04,26.005,26.03,319,0
2016-04-18,26.02,27.0454,26.02,26.06,2814,0
2016-04-19,25.81,26.72,25.81,26.72,1010,0
2016-04-20,26.42,26.42,26.4,26.4,260,0
2016-04-21,26.2899,26.2899,26.2899,26.2899,100,0
2016-04-22,26.2,26.2,26.2,26.2,20,0
2016-04-25,26.2,26.2,26.2,26.2,110,0
2016-04-26,26.25,26.25,26.25,26.25,25,0
2016-04-28,25.905,25.905,25.905,25.905,100,0
2016-05-02,25.91,25.91,25.82,25.82,101,0
2016-05-03,25.99,25.99,25.99,25.99,94,0
2016-05-04,25.923,25.923,25.923,25.923,100,0
2016-05-06,26.7951,26.7951,26.7951,26.7951,10,0
2016-05-09,26.66,26.66,26.5,26.5,665,0
2016-05-10,27.0455,27.1,26.75,26.75,560,0
2016-05-11,27.1,27.1,27.1,27.1,40,0
2016-05-13,27,27,26.9999,26.9999,570,0
2016-05-18,26.56,26.56,26.56,26.56,47,0
2016-05-19,27,27,26.991,26.991,200,0
2016-05-24,27,27,26.5,26.96,273,0
2016-05-26,26.8,26.8,26.5,26.5,142,0
2016-06-03,26.66,26.66,26.66,26.66,203,0
2016-06-07,26.6575,26.6575,26.6575,26.6575,480,0
2016-06-08,27.0999,27.0999,27.0999,27.0999,15,0
2016-06-13,27.2,27.2,27.2,27.2,97,0
2016-06-14,26.5426,27.2,26.52,26.52,140,0
2016-06-16,26.55,26.55,26.55,26.55,30,0
2016-06-20,27.1,27.2896,26.52,26.7,20714,0
2016-06-21,26.6,27.7,26.6,27.46,18177,0
2016-06-22,27.5,28.49,26.99,27.9,19933,0
2016-06-23,27.2,27.35,27.1,27.11,2500,0
2016-06-24,26.9125,28.19,26.6,28,27854,0
2016-06-27,27.895,27.895,26.9162,27.4,1521,0
2016-06-28,28.05,28.05,28.05,28.05,10,0
2016-06-29,27.2,28.4,27,28.2699,34655,0
2016-06-30,27.95,29,26.79,28.25,68206,0
2016-07-01,28.83,29.09,27.26,27.7,81761,0
2016-07-05,27.3,27.86,27.3,27.58,13480,0
2016-07-06,27.98,28.4499,27.04,27.65,27491,0
2016-07-07,27.3495,28,26.4,27.16,99770,0
2016-07-08,27.2,27.69,27.16,27.39,44230,0
2016-07-11,27.09,27.5,26.5101,26.5101,11380,0
2016-07-12,26.9999,28.08,26.99,27.69,9260,0
2016-07-13,28.27,28.27,27.27,27.3499,3917,0
2016-07-14,26.7,27.1,26.47,26.87,2199,0
2016-07-15,26.67,27.22,26.67,27,15736,0
2016-07-18,26.79,27.87,26.79,27.1,17098,0
2016-07-19,26.78,27.6,26.7,27.16,9777,0
2016-07-20,26.8599,27.73,26.83,27.61,22792,0
2016-07-21,27.3,28.6,26.93,27.69,29967,0
2016-07-22,27.7,27.7,26.96,27.15,1617,0
2016-07-25,27,28.19,27,27.8,41681,0
2016-07-26,27.81,28.25,27.75,27.8,11925,0
2016-07-27,27.81,27.81,27.6,27.65,5111,0
2016-07-28,27.54,27.77,27.31,27.65,9994,0
2016-07-29,27.71,28.49,27.61,28,1467,0
2016-08-01,27.02,27.86,27.02,27.85,9788,0
2016-08-02,27.85,28.2,27.4,27.83,4258,0
2016-08-03,27.91,27.91,27.44,27.45,5523,0
2016-08-04,27.38,28.49,27.38,27.73,16223,0
2016-08-05,27.8599,28.59,27.52,28.2,16890,0
2016-08-08,28.3,28.99,27.89,28.19,11512,0
2016-08-09,27.68,29.46,27.68,28.22,134340,0
2016-08-10,28.29,28.44,27.34,28.23,89556,0
2016-08-11,27.95,28.99,27.59,27.7,28590,0
2016-08-12,27.36,27.65,27.27,27.35,12760,0
2016-08-15,27.33,27.95,27.03,27.15,80525,0
2016-08-16,26.9499,28.7,26.68,28.2,51802,0
2016-08-17,28.2,28.4705,27.18,27.34,267494,0
2016-08-18,27.05,27.35,26.95,27.15,22694,0
2016-08-19,27.17,27.17,26.84,26.99,5928,0
2016-08-22,26.98,27.9,26.98,27.49,154777,0
2016-08-23,27.28,28.16,26.86,27.53,82871,0
2016-08-24,27.3,27.8,27.3,27.37,22881,0
2016-08-25,27,29.54,27,28.34,68753,0
2016-08-26,28.85,29.15,28.52,28.5901,259334,0
2016-08-29,28.71,28.71,28.31,28.6095,43664,0
2016-08-30,28.06,29.02,27.63,27.9,75098,0
2016-08-31,27.74,28.06,27.7,27.91,18601,0
2016-09-01,27.53,28.45,27.53,27.855,159685,0
2016-09-02,27.75,28.87,27.4005,27.42,60024,0
2016-09-06,26.9,29.45,26.9,28.26,154810,0
2016-09-07,28,28.26,27.85,27.9,43846,0
2016-09-08,28.1,28.19,27.7575,28.19,470,0
2016-09-09,27.9205,27.9205,27.9205,27.9205,30,0
2016-09-12,27.6001,28.82,27.49,27.82,8996,0
2016-09-13,27.44,27.61,27.44,27.5,3203,0
2016-09-14,27.62,27.69,27.24,27.44,41820,0
2016-09-15,27.4399,27.51,27.37,27.51,640,0
2016-09-16,27.4,27.61,27.12,27.12,21220,0
2016-09-19,27.1654,28.43,27.1654,27.81,53823,0
2016-09-20,27.7,28.63,27.38,27.43,54378,0
2016-09-21,27.32,28.74,27.2,28.41,102465,0
2016-09-22,28.69,28.79,27.71,27.81,95490,0
2016-09-23,27.69,27.99,27.31,27.49,49453,0
2016-09-26,28,28,27.55,27.62,1935,0
2016-09-27,27.57,27.57,27.25,27.25,1359,0
2016-09-28,27.3,27.3589,27.3,27.31,2281,0
2016-09-29,27.4899,27.4899,27.4899,27.4899,31,0
2016-09-30,27.57,27.93,27.35,27.51,4170,0
2016-10-03,27.5,27.5,27.4,27.4,601,0
2016-10-04,27.35,27.75,27.056,27.37,5562,0
2016-10-05,27.6199,27.639,27.17,27.17,504,0
2016-10-07,27.24,27.28,27.24,27.28,82,0
2016-10-10,27.3,27.3,27.3,27.3,23,0
2016-10-11,27.12,27.3078,27.01,27.01,940,0
2016-10-13,26.31,26.8,26.31,26.8,421,0
2016-10-14,26.82,26.82,26.82,26.82,19,0
2016-10-17,26.42,26.45,26.39,26.39,1844,0
2016-10-18,26.5,26.66,26.5,26.66,450,0
2016-10-19,26.67,26.79,26.5,26.5,1695,0
2016-10-20,26.35,26.53,26.25,26.52,1715,0
2016-10-21,26.4,26.85,26.0015,26.55,20444,0
2016-10-24,26.3995,26.5,26.07,26.07,6590,0
2016-10-25,26.12,26.12,25.7,25.7,2100,0
2016-10-26,25.999,26.39,25.81,26.35,4459,0
2016-10-31,26.25,26.32,26.25,26.32,115,0
2016-11-01,26.1,26.3,26.07,26.27,2070,0
2016-11-02,26.38,26.38,26.2,26.2,546,0
2016-11-03,25.915,26,25.915,25.96,840,0
2016-11-04,25.8,25.8,25.8,25.8,100,0
2016-11-07,25.6,25.98,25.6,25.98,550,0
2016-11-08,25.57,25.57,25.55,25.55,150,0
2016-11-09,25.52,26.915,25.52,26.39,68239,0
2016-11-10,25.99,27.97,25.66,26.85,45404,0
2016-11-11,26.77,27.635,26.02,26.13,55846,0
2016-11-14,26.405,26.41,26.14,26.29,649,0
2016-11-16,26.3,27.79,25.72,26.58,46150,0
2016-11-17,26.5795,26.6495,26.5,26.5,410,0
2016-11-18,26.54,26.74,25.71,26.26,15720,0
2016-11-21,27.45,27.95,26.15,27.71,21344,0
2016-11-22,27.76,29.58,27.49,28,22000,0
2016-11-23,27.89,31.1,27.55,28.98,200511,0
2016-11-25,28.92,30.92,28.08,28.91,85409,0
2016-11-28,28.91,29.91,27.41,27.44,36638,0
2016-11-29,27.36,29.72,27.36,28.67,135921,0
2016-11-30,28.85,29.61,26.87,26.87,31909,0
2016-12-01,27.22,27.22,26.8501,26.8501,40,0
2016-12-02,27.15,27.24,26.61,27.19,1149,0
2016-12-05,27.2,27.29,26.87,27.29,8466,0
2016-12-06,27.11,27.23,26.99,27.23,193,0
2016-12-07,27.3,27.4,26.62,27.39,2260,0
2016-12-08,27.51,27.73,27.5062,27.5062,280,0
2016-12-12,26.7868,27.73,26.7601,27.73,363,0
2016-12-13,27.91,28.52,27.6,27.6,3795,0
2016-12-14,28.05,28.05,28,28,254,0
2016-12-15,27.2008,27.2008,27.2008,27.2008,100,0
2016-12-16,28.4,28.4,28.4,28.4,10,0
2016-12-19,28.5,28.97,28.5,28.97,1942,0
2016-12-20,29.35,29.35,28.994,28.994,563,0
2016-12-21,29.15,29.15,27.73,28.11,311,0
2016-12-22,27.65,28.3,27.25,28.3,6551,0
2016-12-23,28.96,29.08,27.8,28.92,5656,0
2016-12-27,29.4,29.4,28.56,28.56,2510,0
2016-12-28,28.01,28.55,28,28.41,1927,0
2016-12-29,28.43,29,28.43,28.61,3342,0
2017-01-03,28.65,28.7,28.14,28.14,2100,0
2017-01-04,28.6315,28.6315,28.6315,28.6315,200,0
2017-01-06,28.7,28.7,28.7,28.7,51,0
2017-01-12,28.9999,28.9999,28.5722,28.5722,1031,0
2017-01-13,28.34,28.425,28.32,28.42,2070,0
2017-01-17,28.34,28.5127,28.34,28.5127,87,0
2017-01-18,28.9799,28.9799,28.5,28.5,415,0
2017-01-20,28.51,28.51,28.5,28.51,250,0
2017-01-23,28.5,28.54,28,28,650,0
2017-01-25,28.23,28.23,28.13,28.13,210,0
2017-01-26,28.13,28.13,28.13,28.13,405,0
2017-01-27,28.7072,28.7072,28.7072,28.7072,100,0
2017-01-30,28.57,28.57,28.57,28.57,18,0
2017-02-01,28.028,29.3399,28.028,29.3399,68,0
2017-02-02,29.3399,29.3399,29.3399,29.3399,157,0
2017-02-03,29.3399,29.3399,29.3399,29.3399,43,0
2017-02-07,29.31,29.31,29.31,29.31,40,0
2017-02-08,29.35,29.35,28.75,28.75,769,0
2017-02-09,28.2,28.2,28.2,28.2,56,0
2017-02-13,28.5,28.837,28.5,28.837,500,0
2017-02-17,28.9717,28.9717,28.9717,28.9717,30,0
2017-02-27,28.255,28.75,28.255,28.75,60,0
2017-02-28,28.25,28.49,28.25,28.49,131,0
2017-03-02,28.45,28.45,28.45,28.45,100,0
2017-03-03,28.4178,28.4178,28.4178,28.4178,18,0
2017-03-06,28.2,28.48,28.2,28.48,131,0
2017-03-08,26.85,28.3,26.85,28.3,1080,0
2017-03-13,28.7899,28.7899,28.7899,28.7899,20,0
2017-03-15,28.74,28.74,28.74,28.74,110,0
2017-03-16,28.79,28.79,28.79,28.79,25,0
2017-03-17,28.5024,28.79,28.5024,28.76,390,0
2017-03-20,27.89,27.89,27.89,27.89,296,0
2017-03-22,28.8,28.8,26.75,26.75,540,0
2017-03-23,27.48,27.83,27.48,27.83,388,0
2017-03-27,27.1237,27.5913,26.8301,27.5,258,0
2017-03-29,26.88,26.9203,26.85,26.8903,100,0
2017-03-30,26.97,27,26.97,27,64,0
2017-03-31,27.81,27.81,27.79,27.79,57,0
2017-04-03,27.87,27.87,27.87,27.87,360,0
2017-04-04,27.84,27.84,27.84,27.84,33,0
2017-04-05,28.77,28.79,28.18,28.18,165,0
2017-04-06,28.17,28.17,28.17,28.17,12,0
2017-04-07,28.74,28.74,28.7126,28.7126,400,0
2017-04-10,28.75,28.75,28.01,28.01,101,0
2017-04-11,28.7999,28.7999,27.88,27.88,250,0
2017-04-12,27.87,27.87,27.87,27.87,40,0
2017-04-17,27.07,27.43,25.45,27.35,3101,0
2017-04-18,27.01,27.1001,27.01,27.1001,108,0
2017-04-21,27.87,27.87,27.87,27.87,610,0
2017-04-24,28.28,28.74,28.28,28.6725,196,0
2017-04-26,28.59,28.59,28.58,28.58,100,0
2017-05-01,28.78,28.78,28.35,28.35,20,0
2017-05-04,28.73,28.73,27.8601,28.598,93,0
2017-05-05,28.6368,28.6368,27.01,27.47,520,0
2017-05-08,27.17,27.17,27.17,27.17,20,0
2017-05-09,27.4,28.083,27.4,28.083,141,0
2017-05-11,27.06,27.49,26.934,27.3549,1358,0
2017-05-15,26.92,26.9602,26.84,26.9602,100,0
2017-05-16,26.88,27.01,26.88,27.01,37,0
2017-05-17,26.81,27.49,26.81,27.48,750,0
2017-05-18,27.495,27.56,27.495,27.56,315,0
2017-05-22,26.9,26.9,26.9,26.9,11,0
2017-05-23,26.8,26.8,26.8,26.8,100,0
2017-05-24,26.77,28.28,26.77,28.28,532,0
2017-05-25,27.43,28.22,27.43,28.19,574,0
2017-05-26,28.585,28.585,27.79,27.8178,2290,0
2017-05-31,28.7,28.7,28.7,28.7,21,0
2017-06-05,29,29,28.9482,28.9482,42,0
2017-06-06,28.96,28.96,28.96,28.96,40,0
2017-06-07,28.96,28.96,28.96,28.96,40,0
2017-06-08,29,29,29,29,40,0
2017-06-09,29,29,29,29,65,0
2017-06-12,29.5,29.5,29.5,29.5,233,0
2017-06-13,29.49,29.49,29.49,29.49,110,0
2017-06-15,29.25,29.25,29.25,29.25,10,0
2017-06-19,29.24,29.24,28.5012,28.5012,313,0
2017-06-20,28.6,28.6,28.6,28.6,30,0
2017-06-22,29.05,29.09,29.0219,29.0472,722,0
2017-06-29,29,29,29,29,100,0
2017-06-30,28.5,28.5,28.474,28.474,210,0
2017-07-03,28.46,28.72,28,28.72,79,0
2017-07-05,28.8399,28.8399,27.7001,27.7001,142,0
2017-07-07,28.34,28.34,28.34,28.34,12,0
2017-07-10,27.7,27.7792,27.7,27.75,125,0
2017-07-13,29,29.1399,29,29.1399,55,0
2017-07-17,28.35,28.35,27.714,27.82,343,0
2017-07-18,28.6599,28.66,28.6599,28.66,177,0
2017-07-24,28.6499,28.6499,28.6499,28.6499,803,0
2017-07-31,27.7,27.89,27.7,27.89,204,0
2017-08-01,28.42,28.6,28.42,28.6,368,0
2017-08-03,28.4,29,27.4901,28.9899,1179,0
2017-08-09,29.128,29.128,29.0396,29.0396,349,0
2017-08-10,28.1622,28.1622,28.1622,28.1622,10,0
2017-08-14,28.91,28.91,28.91,28.91,315,0
2017-08-16,29.08,29.08,28.285,28.3,933,0
2017-08-17,28.3,28.3,28.3,28.3,10,0
2017-08-18,28,28,28,28,990,0
2017-08-21,28.05,28.05,27.5,27.5801,1220,0
2017-08-22,27.49,28,27.49,28,1101,0
2017-08-23,28.0653,28.0653,27.6,27.6,200,0
2017-08-24,28.24,28.51,28.1572,28.4272,200,0
2017-08-25,28.39,28.39,27.69,27.69,42,0
2017-08-29,27.61,28.2,27.61,28.2,60,0
2017-08-30,27.85,27.85,27.85,27.85,100,0
2017-09-01,28,28,28,28,95,0
2017-09-06,28,28,28,28,50,0
2017-09-07,27.83,27.83,27.83,27.83,16,0
2017-09-08,28.35,28.35,27.35,27.35,211,0
2017-09-11,28.34,28.34,28,28,52,0
2017-09-12,28,28.0392,27.7613,27.7613,600,0
2017-09-13,27.76,27.76,27.76,27.76,17,0
2017-09-14,28.6,28.6,28.6,28.6,35,0
2017-09-15,28.29,28.29,28.29,28.29,42,0
2017-09-18,27.6,27.97,27.6,27.97,570,0
2017-09-19,28.2,28.2,27.7,27.9197,160,0
2017-09-20,28,28,28,28,152,0
2017-09-25,28.1253,28.1253,28.1253,28.1253,100,0
2017-09-26,27.95,28.44,27.95,28.35,90,0
2017-09-27,28.12,28.12,28.12,28.12,202,0
2017-09-29,28.06,28.06,28.06,28.06,40,0
2017-10-03,28.06,28.06,28.06,28.06,28,0
2017-10-04,28.68,28.9099,28.1401,28.1401,276,0
2017-10-06,28.0899,28.0899,28.0899,28.0899,100,0
2017-10-16,27.91,27.91,27.91,27.91,40,0
2017-10-17,27.36,27.36,27.36,27.36,100,0
2017-10-18,27.37,27.44,27.24,27.24,2075,0
2017-10-19,27.92,28.8099,27.719,28.8,773,0
2017-10-20,28.91,28.91,28.91,28.91,100,0
2017-10-23,27.3,28.0637,27.3,28.0637,400,0
2017-10-25,27.27,27.3245,27.27,27.3245,60,0
2017-10-26,28.18,28.3,27.375,27.375,560,0
2017-10-27,27.29,27.29,27.29,27.29,100,0
2017-10-30,27.25,27.75,27.25,27.5,142,0
2017-10-31,27.75,27.75,27.5,27.5,170,0
2017-11-01,27.35,27.55,27.35,27.55,42,0
2017-11-02,27.3257,27.55,27.13,27.13,290,0
2017-11-03,27.1,27.1,27.1,27.1,108,0
2017-11-06,27.14,27.2755,27.13,27.25,421,0
2017-11-07,27.1,27.59,27.1,27.55,96,0
2017-11-08,27.3,27.3,27.11,27.2313,808,0
2017-11-09,27.34,27.72,27.34,27.658,666,0
