Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,28.918,28.944,28.918,28.918,814,0
2005-03-01,28.903,29.064,28.903,28.918,53210,0
2005-03-03,28.864,28.864,28.864,28.864,171,0
2005-03-04,29.064,29.064,28.918,28.918,982,0
2005-03-07,28.912,28.912,28.83,28.83,493,0
2005-03-08,28.763,28.767,28.763,28.767,571,0
2005-03-10,29.364,29.364,29.355,29.355,625,0
2005-03-11,28.654,29.202,28.513,28.727,10298,0
2005-03-14,28.498,29.322,28.357,29.322,7142,0
2005-03-15,28.763,29.342,28.763,29.342,1524,0
2005-03-16,28.871,28.878,28.763,28.878,1156,0
2005-03-18,28.807,28.807,28.763,28.763,734,0
2005-03-21,28.329,28.329,28.329,28.329,1631,0
2005-03-22,28.763,28.936,28.763,28.936,493,0
2005-03-23,29.018,29.018,29.018,29.018,171,0
2005-03-24,28.96,28.96,28.83,28.918,32135,0
2005-03-28,29.342,29.613,29.092,29.474,15619,0
2005-03-29,29.474,30.597,29.328,30.597,6098,0
2005-03-31,30.592,30.592,29.988,29.988,2963,0
2005-04-01,29.79,29.79,29.738,29.738,380,0
2005-04-05,29.526,29.975,29.43,29.43,689,0
2005-04-06,29.377,29.377,29.07,29.224,1631,0
2005-04-07,29.092,29.364,29.04,29.04,1349,0
2005-04-14,29.372,29.372,29.372,29.372,326,0
2005-04-18,29.064,29.064,29.064,29.064,1206,0
2005-04-20,28.763,29.033,28.763,28.763,1306,0
2005-04-22,29.54,29.54,28.763,28.763,1269,0
2005-04-27,28.763,28.763,28.727,28.727,1517,0
2005-04-29,28.606,28.606,28.183,28.212,1306,0
2005-05-02,28.029,28.329,27.991,28.329,493,0
2005-05-03,27.845,28.247,27.845,27.845,1049,0
2005-05-05,27.853,27.853,27.564,27.822,1631,0
2005-05-06,27.549,27.549,27.542,27.542,814,0
2005-05-09,27.813,28.271,27.733,28.271,3859,0
2005-05-10,27.542,27.902,27.542,27.786,2948,0
2005-05-11,28.329,28.329,27.845,27.961,7803,0
2005-05-12,27.845,28.124,27.845,28.124,1473,0
2005-05-13,30.878,30.878,28.453,30.275,23859,0
2005-05-16,29.247,30.135,29.129,30.135,1631,0
2005-05-17,30.149,30.525,30.149,30.525,1962,0
2005-05-18,30.292,30.531,30.292,30.531,654,0
2005-05-19,30.084,30.406,30.084,30.406,1552,0
2005-05-20,30.292,30.339,30.114,30.339,1084,0
2005-05-23,30.017,30.292,30.017,30.292,982,0
2005-05-24,29.981,30.23,29.96,30.114,5062,0
2005-05-25,30.135,30.135,29.981,29.981,814,0
2005-05-27,29.981,29.995,29.981,29.981,3003,0
2005-05-31,29.981,29.981,29.981,29.981,171,0
2005-06-01,29.981,29.981,29.372,29.966,4580,0
2005-06-02,29.68,29.864,29.497,29.864,5560,0
2005-06-03,29.438,29.438,29.438,29.438,326,0
2005-06-06,29.121,29.526,29.121,29.43,949,0
2005-06-07,29.798,29.798,29.717,29.724,1839,0
2005-06-09,29.43,29.43,29.43,29.43,7190,0
2005-06-14,29.195,29.195,29.195,29.195,171,0
2005-06-15,29.981,29.981,29.372,29.372,1631,0
2005-06-17,24.967,29.372,24.967,29.064,25253,0
2005-06-20,28.763,29.146,28.579,28.579,5883,0
2005-06-21,28.668,28.849,28.366,28.763,3921,0
2005-06-22,28.461,28.695,28.461,28.534,1306,0
2005-06-23,28.645,28.674,28.159,28.3,6568,0
2005-06-24,28.453,28.549,25.194,25.194,46745,0
2005-06-27,28.094,28.094,26.31,26.978,5721,0
2005-06-28,27.534,27.534,26.471,27.226,18074,0
2005-06-29,27.226,27.365,27.226,27.226,6742,0
2005-06-30,27.661,28.087,27.467,28.035,2197,0
2005-07-05,27.902,27.902,27.902,27.902,529,0
2005-07-06,27.845,27.845,27.845,27.845,171,0
2005-07-07,27.636,27.893,27.428,27.428,5425,0
2005-07-08,27.604,27.604,27.412,27.412,983,0
2005-07-12,27.948,27.948,27.226,27.226,2123,0
2005-07-13,28.402,28.402,27.873,28.029,4247,0
2005-07-14,28.087,28.146,27.961,27.961,2466,0
2005-07-15,27.764,27.764,27.615,27.615,982,0
2005-07-18,27.226,27.226,27.226,27.226,410,0
2005-07-19,27.226,28.102,27.226,28.102,982,0
2005-07-20,27.242,27.742,27.242,27.742,651,0
2005-07-21,27.534,27.534,27.529,27.529,651,0
2005-07-22,27.292,27.3,27.226,27.226,574,0
2005-07-25,27.779,28.035,27.169,27.169,1631,0
2005-07-26,27.534,27.534,27.534,27.534,1566,0
2005-07-28,27.845,28.152,27.581,28.049,5065,0
2005-08-01,28.049,28.049,28.049,28.049,3477,0
2005-08-02,27.534,27.703,27.534,27.703,3819,0
2005-08-03,27.443,27.556,27.443,27.556,493,0
2005-08-08,28.049,28.292,28.049,28.292,651,0
2005-08-10,27.792,27.859,27.476,27.645,2123,0
2005-08-11,27.703,27.772,27.549,27.549,1140,0
2005-08-17,28.146,28.146,28.146,28.146,4838,0
2005-08-18,28.146,28.146,28.146,28.146,326,0
2005-08-23,28.146,28.146,27.447,27.447,2623,0
2005-08-25,27.941,27.941,27.542,27.622,2166,0
2005-08-30,28.146,28.146,28.102,28.102,326,0
2005-08-31,27.758,28.351,27.758,28.351,734,0
2005-09-01,28.425,28.453,27.622,27.859,1797,0
2005-09-02,27.764,27.961,27.764,27.961,378,0
2005-09-07,27.717,27.717,27.717,27.717,624,0
2005-09-09,27.404,27.404,27.258,27.258,1495,0
2005-09-12,26.992,26.992,26.992,26.992,171,0
2005-09-13,28.124,28.124,28.124,28.124,326,0
2005-09-14,27.845,27.845,27.534,27.71,493,0
2005-09-16,27.806,27.806,27.806,27.806,326,0
2005-09-19,27.831,27.831,27.831,27.831,312,0
2005-09-21,27.534,27.534,27.534,27.534,1473,0
2005-09-27,27.691,27.691,27.572,27.597,2565,0
2005-09-28,27.678,27.678,27.534,27.534,4619,0
2005-09-29,27.534,27.534,27.534,27.534,493,0
2005-09-30,27.534,27.534,27.534,27.534,171,0
2005-10-03,27.226,27.226,27.226,27.226,186,0
2005-10-04,27.534,27.534,27.534,27.534,171,0
2005-10-07,27.493,27.493,27.493,27.493,171,0
2005-10-11,27.226,27.226,27.226,27.226,171,0
2005-10-13,26.927,27.029,26.927,26.927,5595,0
2005-10-14,27.476,27.476,27,27,1975,0
2005-10-17,26.927,26.992,26.927,26.992,2757,0
2005-10-20,26.927,26.927,26.927,26.927,982,0
2005-10-24,27.226,27.226,27.226,27.226,1140,0
2005-10-26,27.412,27.691,27.412,27.691,1801,0
2005-10-27,27.454,27.534,26.954,26.954,493,0
2005-10-28,27.467,27.529,27.467,27.529,2620,0
2005-10-31,27.691,27.991,27.691,27.845,4693,0
2005-11-01,27.991,27.991,27.542,27.845,4224,0
2005-11-02,28.849,28.849,27.918,27.918,464,0
2005-11-03,28.534,29.372,28.343,28.775,1066,0
2005-11-04,28.701,29.012,28.701,28.975,5854,0
2005-11-07,29.006,29.195,29.006,29.195,1366,0
2005-11-08,28.336,28.645,28.336,28.645,542,0
2005-11-09,28.601,28.742,28.601,28.742,410,0
2005-11-10,27.845,27.845,27.845,27.845,128,0
2005-11-11,28.402,28.505,27.831,28.453,3133,0
2005-11-14,27.941,28.638,27.941,28.638,4901,0
2005-11-15,28.638,29.335,28.152,28.453,2478,0
2005-11-16,27.902,28.189,27.902,28.189,958,0
2005-11-17,27.902,28.271,27.902,28.271,707,0
2005-11-18,27.902,27.902,27.902,27.902,814,0
2005-11-21,27.902,28.094,27.902,27.998,1688,0
2005-11-22,27.902,27.991,27.902,27.902,1187,0
2005-11-23,27.998,28.087,27.998,28.049,2389,0
2005-11-25,27.941,27.941,27.941,27.941,128,0
2005-11-28,27.991,27.991,27.991,27.991,276,0
2005-11-29,28.271,28.541,28.116,28.306,10324,0
2005-12-01,28.638,29.018,28.087,29.018,2531,0
2005-12-02,28.763,29.006,28.601,28.823,6702,0
2005-12-05,28.925,29.006,28.823,28.823,7081,0
2005-12-06,28.645,28.645,28.638,28.638,1715,0
2005-12-07,28.912,28.918,28.638,28.638,681,0
2005-12-12,28.823,28.823,28.823,28.823,814,0
2005-12-13,28.638,28.638,28.234,28.234,3713,0
2005-12-14,28.167,28.167,28.167,28.167,939,0
2005-12-15,28.175,28.175,27.902,27.902,4636,0
2005-12-16,27.902,28.417,27.902,27.941,8853,0
2005-12-19,28.864,29.006,28.417,28.593,7665,0
2005-12-20,28.63,28.63,27.91,27.91,1548,0
2005-12-21,28.271,28.271,27.976,27.976,2042,0
2005-12-22,28.336,28.336,28.271,28.271,4765,0
2005-12-23,27.717,27.717,27.717,27.717,2725,0
2005-12-27,27.902,28.087,27.902,28.087,4954,0
2005-12-28,28.087,28.087,27.902,27.902,6304,0
2005-12-29,27.902,27.902,27.902,27.902,2070,0
2005-12-30,28.541,28.541,28.541,28.541,541,0
2006-01-03,28.621,28.71,27.902,27.902,6562,0
2006-01-04,28.271,28.387,28.271,28.387,410,0
2006-01-05,27.902,27.934,27.902,27.934,410,0
2006-01-09,27.717,28.049,27.717,27.902,818,0
2006-01-10,27.786,27.786,27.786,27.786,272,0
2006-01-11,27.941,27.941,27.941,27.941,681,0
2006-01-12,27.717,27.717,27.717,27.717,1942,0
2006-01-13,28.079,28.079,27.717,27.717,3086,0
2006-01-17,27.717,27.792,27.717,27.717,1391,0
2006-01-18,28.079,28.079,27.717,27.717,13561,0
2006-01-19,28.087,28.087,27.792,27.902,3677,0
2006-01-20,28.255,28.271,28.175,28.271,814,0
2006-01-23,27.779,28.138,27.758,27.758,1185,0
2006-01-24,27.758,27.902,27.758,27.758,2128,0
2006-01-25,28.247,28.247,27.758,27.758,1231,0
2006-01-26,28.021,28.035,27.831,27.902,1631,0
2006-01-27,28.152,28.483,28.102,28.453,22333,0
2006-01-30,27.991,28.057,27.976,28.057,508,0
2006-01-31,27.902,28.049,27.779,27.779,886,0
2006-02-01,27.758,27.758,27.758,27.758,129,0
2006-02-03,27.758,27.758,27.758,27.758,128,0
2006-02-06,27.758,27.758,27.758,27.758,541,0
2006-02-07,27.779,27.779,27.779,27.779,192,0
2006-02-08,27.758,28.049,27.758,28.049,953,0
2006-02-09,27.758,27.758,27.758,27.758,681,0
2006-02-10,27.822,27.822,27.822,27.822,541,0
2006-02-13,27.968,27.968,27.968,27.968,1499,0
2006-02-15,27.792,27.845,27.758,27.845,1026,0
2006-02-16,27.822,27.88,27.822,27.88,590,0
2006-02-17,27.902,27.902,27.887,27.902,3545,0
2006-02-22,27.902,28.124,27.839,27.839,1387,0
2006-02-23,27.822,27.822,27.822,27.822,326,0
2006-02-24,27.822,27.998,27.792,27.998,835,0
2006-02-27,27.902,27.902,27.902,27.902,402,0
2006-02-28,28.079,28.271,28.079,28.263,953,0
2006-03-01,28.196,28.247,27.902,27.941,10178,0
2006-03-02,27.866,28.212,27.866,27.902,7083,0
2006-03-03,27.902,27.902,27.902,27.902,850,0
2006-03-07,27.91,27.91,27.91,27.91,281,0
2006-03-08,28.247,28.247,27.91,28.049,1786,0
2006-03-09,28.102,28.102,28.102,28.102,276,0
2006-03-10,28.263,28.271,28.263,28.271,410,0
2006-03-13,28.271,28.271,28.271,28.271,200,0
2006-03-16,27.902,28.271,27.902,28.271,39413,0
2006-03-20,27.845,27.845,27.845,27.845,953,0
2006-03-21,28.343,28.343,28.271,28.271,1982,0
2006-03-22,28.241,28.241,27.976,27.976,1633,0
2006-03-23,27.893,27.893,27.893,27.893,128,0
2006-03-24,27.866,27.866,27.831,27.859,953,0
2006-03-27,27.831,27.839,27.717,27.751,6339,0
2006-03-28,28.087,28.204,27.717,27.902,9797,0
2006-03-29,27.961,27.961,27.961,27.961,410,0
2006-03-30,28.219,28.219,27.902,27.902,2858,0
2006-03-31,27.902,27.902,27.866,27.866,715,0
2006-04-03,27.764,27.764,27.764,27.764,128,0
2006-04-04,27.839,27.839,27.758,27.758,2683,0
2006-04-06,27.893,27.902,27.893,27.902,276,0
2006-04-07,27.792,27.792,27.758,27.758,3679,0
2006-04-10,27.758,27.758,27.653,27.653,2120,0
2006-04-11,27.866,27.866,27.751,27.751,541,0
2006-04-12,27.902,27.902,27.428,27.428,3660,0
2006-04-17,27.428,27.428,27.428,27.428,5096,0
2006-04-18,27.285,27.285,27.169,27.278,3508,0
2006-04-19,27.169,27.22,27.169,27.169,2844,0
2006-04-20,27.529,27.529,27.226,27.226,2571,0
2006-04-21,27.242,27.242,27.169,27.169,2038,0
2006-04-24,27.169,27.197,26.8,26.8,1724,0
2006-04-25,26.8,27.792,26.8,27.792,2042,0
2006-04-26,27.839,28.196,27.581,28.087,7901,0
2006-04-27,27.717,28.351,27.717,28.167,2281,0
2006-04-28,27.941,28.087,27.845,27.853,2399,0
2006-05-01,27.902,28.152,27.902,28.152,2316,0
2006-05-02,28.087,28.439,27.948,27.948,6263,0
2006-05-05,28.087,28.087,28.087,28.087,541,0
2006-05-08,28.621,28.638,28.102,28.461,953,0
2006-05-09,28.094,28.094,28.094,28.094,541,0
2006-05-10,28.087,28.087,28.087,28.087,541,0
2006-05-11,28.087,28.271,28.087,28.271,3245,0
2006-05-12,27.902,28.63,27.893,28.087,3272,0
2006-05-15,28.087,28.234,27.902,27.954,7764,0
2006-05-17,28.124,28.124,27.873,27.873,681,0
2006-05-18,28.159,28.159,28.087,28.087,4222,0
2006-05-22,27.902,27.902,27.902,27.902,128,0
2006-05-23,27.902,28.079,27.542,28.079,3358,0
2006-05-24,28.065,28.065,27.948,27.948,422,0
2006-05-26,27.572,28.049,27.564,28.049,3404,0
2006-05-30,28.255,28.519,27.902,27.902,7952,0
2006-06-01,28.226,28.541,28.226,28.541,814,0
2006-06-06,28.541,28.541,28.541,28.541,276,0
2006-06-08,28.483,28.63,28.453,28.621,4698,0
2006-06-09,28.621,29.006,28.621,29.006,3133,0
2006-06-12,29.006,29.006,28.638,28.645,2370,0
2006-06-13,28.638,28.638,28.638,28.638,681,0
2006-06-14,28.638,28.638,28.638,28.638,410,0
2006-06-15,28.998,28.998,28.638,28.638,7999,0
2006-06-19,28.638,28.638,28.638,28.638,2097,0
2006-06-20,28.638,28.638,28.638,28.638,3404,0
2006-06-21,28.63,28.856,28.63,28.681,1517,0
2006-06-22,28.534,28.534,28.534,28.534,205,0
2006-06-27,28.998,29.233,28.505,28.645,13842,0
2006-06-29,28.638,28.645,28.453,28.519,8212,0
2006-06-30,28.461,28.461,28.175,28.255,1536,0
2006-07-05,28.13,28.13,28.13,28.13,128,0
2006-07-06,27.902,28.212,27.902,27.918,4358,0
2006-07-07,27.813,27.813,27.813,27.813,171,0
2006-07-10,28.241,28.241,27.786,27.786,1703,0
2006-07-11,27.831,27.831,27.831,27.831,722,0
2006-07-12,27.758,27.758,27.758,27.758,362,0
2006-07-13,27.758,27.758,27.758,27.758,410,0
2006-07-21,27.893,27.902,27.893,27.902,681,0
2006-07-24,27.798,28.124,27.798,27.798,2042,0
2006-07-25,28.477,28.477,27.831,27.831,778,0
2006-07-26,27.806,27.806,27.725,27.733,4669,0
2006-07-28,27.786,27.786,27.786,27.786,296,0
2006-07-31,28.263,28.263,28.049,28.049,7081,0
2006-08-02,27.806,27.806,27.685,27.685,6600,0
2006-08-07,27.61,27.61,27.61,27.61,367,0
2006-08-08,27.454,27.866,27.454,27.866,1668,0
2006-08-09,27.88,27.88,27.88,27.88,128,0
2006-08-15,27.604,27.604,27.604,27.604,276,0
2006-08-18,27.893,27.893,27.893,27.893,128,0
2006-08-22,27.893,27.893,27.893,27.893,681,0
2006-08-23,27.893,27.902,27.685,27.685,1803,0
2006-08-24,27.758,27.758,27.758,27.758,203,0
2006-08-28,27.645,27.645,27.645,27.645,2316,0
2006-08-29,27.685,27.685,27.685,27.685,128,0
2006-08-30,27.831,27.831,27.622,27.622,3133,0
2006-08-31,27.428,27.428,27.428,27.428,818,0
2006-09-01,27.534,27.534,27.454,27.508,1421,0
2006-09-05,27.467,27.61,27.242,27.461,12696,0
2006-09-08,27.192,27.192,27.185,27.185,410,0
2006-09-11,26.948,27.534,26.948,27.534,4396,0
2006-09-12,27.733,27.733,27.572,27.572,1771,0
2006-09-13,27.685,27.764,27.604,27.764,9500,0
2006-09-14,27.764,27.806,27.534,27.806,16660,0
2006-09-15,27.831,27.866,27.508,27.508,6403,0
2006-09-18,27.866,27.866,27.806,27.806,410,0
2006-09-19,27.717,27.717,27.71,27.71,410,0
2006-09-20,27.758,27.758,27.758,27.758,410,0
2006-09-21,27.717,27.717,27.717,27.717,276,0
2006-09-22,27.758,27.758,27.71,27.71,1210,0
2006-09-25,27.866,28.049,27.764,27.934,3249,0
2006-09-26,28.263,28.417,28.065,28.065,11530,0
2006-09-28,27.941,27.941,27.941,27.941,638,0
2006-09-29,28.049,28.049,28.049,28.049,541,0
2006-10-03,27.941,27.941,27.242,27.242,4620,0
2006-10-05,27.542,27.542,27.542,27.542,276,0
2006-10-06,27.534,27.534,27.534,27.534,205,0
2006-10-09,27.542,27.542,27.387,27.387,1676,0
2006-10-10,27.25,27.361,27.205,27.285,2901,0
2006-10-11,27.169,27.169,26.61,26.664,1631,0
2006-10-12,26.471,26.889,26.455,26.69,4315,0
2006-10-13,27.029,27.029,27.029,27.029,410,0
2006-10-16,26.582,26.582,26.582,26.582,410,0
2006-10-17,27.043,27.043,27.009,27.009,390,0
2006-10-18,27.043,27.043,26.963,26.963,478,0
2006-10-19,27.116,27.116,27.116,27.116,171,0
2006-10-20,27.145,27.145,27.145,27.145,862,0
2006-10-23,27.404,27.412,27.22,27.412,681,0
2006-10-24,27.534,27.941,27.534,27.941,2110,0
2006-10-25,28.146,28.271,27.902,27.902,1523,0
2006-10-30,27.685,27.976,27.685,27.976,6348,0
2006-10-31,27.839,27.839,27.839,27.839,128,0
2006-11-01,27.839,27.839,27.831,27.831,693,0
2006-11-02,28.189,28.189,28.124,28.124,31183,0
2006-11-03,27.902,28.336,27.902,28.336,953,0
2006-11-06,27.831,27.831,27.831,27.831,276,0
2006-11-07,27.902,28.087,27.902,28.014,580,0
2006-11-09,28.343,28.71,27.717,28.159,32956,0
2006-11-15,27.597,28.109,27.597,28.109,765,0
2006-11-16,28.109,28.109,28.109,28.109,128,0
2006-11-17,28.109,28.109,28.109,28.109,128,0
2006-11-20,27.91,27.91,27.572,27.67,1765,0
2006-11-21,27.534,27.703,27.534,27.703,865,0
2006-11-22,27.534,27.534,27.534,27.534,128,0
2006-11-27,27.467,27.467,27.396,27.396,820,0
2006-11-28,27.461,27.461,27.25,27.25,2825,0
2006-11-29,27.278,27.461,27.278,27.315,1645,0
2006-12-01,27.428,27.428,27.234,27.234,287,0
2006-12-05,27.434,27.434,27.242,27.278,541,0
2006-12-06,27.315,27.365,27.315,27.365,410,0
2006-12-07,27.205,27.205,27.205,27.205,270,0
2006-12-08,27.242,27.242,27.234,27.242,681,0
2006-12-11,27.192,27.242,27.169,27.242,2182,0
2006-12-12,27.131,27.131,27.131,27.131,541,0
2006-12-13,27.454,27.71,27.169,27.373,10097,0
2006-12-14,27.461,27.461,27.461,27.461,128,0
2006-12-19,27.387,27.387,27.387,27.387,707,0
2006-12-21,27.226,27.534,27.22,27.534,4496,0
2006-12-22,27.859,28.109,27.831,27.866,13778,0
2006-12-26,27.365,27.365,27.205,27.347,3133,0
2006-12-28,27.315,28.043,27.315,28.043,707,0
2006-12-29,27.954,27.954,27.758,27.758,541,0
2007-01-03,27.461,28.116,27.461,27.717,681,0
2007-01-04,27.278,27.285,27.097,27.162,2321,0
2007-01-05,26.948,26.948,26.765,26.92,3404,0
2007-01-08,26.677,26.793,26.677,26.793,783,0
2007-01-09,26.8,26.8,26.728,26.728,1090,0
2007-01-12,26.487,26.487,26.487,26.487,383,0
2007-01-16,26.793,26.793,26.639,26.69,2459,0
2007-01-17,26.509,26.509,26.471,26.471,4140,0
2007-01-18,27.131,27.131,26.786,26.786,6724,0
2007-01-19,26.471,26.664,26.448,26.664,2105,0
2007-01-23,26.479,26.61,26.111,26.207,5994,0
2007-01-24,26.353,26.414,26.251,26.406,6456,0
2007-01-25,26.199,26.199,26.191,26.191,344,0
2007-01-26,26.207,26.207,25.912,25.919,2641,0
2007-01-29,25.919,26.068,25.919,26.068,1631,0
2007-01-30,25.919,25.992,25.919,25.958,2346,0
2007-01-31,26.068,26.068,26.068,26.068,176,0
2007-02-01,26.068,26.068,25.958,25.965,908,0
2007-02-02,25.951,25.951,25.847,25.847,4582,0
2007-02-05,25.884,26.169,25.862,25.862,8292,0
2007-02-06,26.399,26.399,25.808,25.825,3604,0
2007-02-07,26.053,26.061,25.884,25.884,2316,0
2007-02-08,25.892,25.892,25.808,25.808,1109,0
2007-02-09,25.808,25.884,25.808,25.878,681,0
2007-02-12,25.884,25.884,25.884,25.884,681,0
2007-02-13,25.847,25.847,25.847,25.847,541,0
2007-02-14,25.847,25.884,25.847,25.884,1499,0
2007-02-16,25.884,25.884,25.884,25.884,1176,0
2007-02-20,26.032,26.032,26.032,26.032,128,0
2007-02-21,26.068,26.068,25.847,25.847,2556,0
2007-02-22,26.081,26.081,25.72,25.87,2042,0
2007-02-26,25.854,25.854,25.847,25.847,276,0
2007-02-27,25.847,25.986,25.847,25.986,953,0
2007-02-28,25.912,26.032,25.884,26.032,876,0
2007-03-02,25.986,25.986,25.98,25.98,276,0
2007-03-05,26.251,26.251,26.251,26.251,276,0
2007-03-06,26.257,26.257,26.257,26.257,276,0
2007-03-07,26.111,26.111,26.068,26.075,2042,0
2007-03-08,26.406,26.42,26.399,26.42,5375,0
2007-03-09,26.618,26.618,25.816,25.992,4374,0
2007-03-12,25.892,25.919,25.648,25.774,6559,0
2007-03-13,25.839,25.87,25.839,25.87,1304,0
2007-03-15,26.551,26.551,26.251,26.251,681,0
2007-03-16,26.575,26.575,25.958,26.068,9180,0
2007-03-19,25.892,25.892,25.832,25.832,1053,0
2007-03-21,25.709,25.709,25.591,25.701,1384,0
2007-03-23,25.729,25.729,25.591,25.729,5584,0
2007-03-26,25.808,26.536,25.701,26.207,4823,0
2007-03-27,26.509,26.509,24.81,26.326,12400,0
2007-03-28,26.326,26.326,26.068,26.068,2185,0
2007-03-29,26.068,26.068,26.068,26.068,326,0
2007-04-02,25.701,25.736,25.333,25.333,2449,0
2007-04-03,25.701,25.701,25.342,25.422,814,0
2007-04-04,25.369,25.369,25.369,25.369,128,0
2007-04-05,25.357,25.357,25.333,25.333,1822,0
2007-04-09,25.221,25.502,24.98,25.43,1437,0
2007-04-10,25.054,25.141,24.973,25.031,1595,0
2007-04-12,25.325,25.325,25.003,25.011,1231,0
2007-04-13,25.262,25.262,25.068,25.068,1960,0
2007-04-16,25.106,25.701,25.106,25.701,1090,0
2007-04-18,25.648,25.648,25.35,25.35,2193,0
2007-04-19,25.208,25.333,25.208,25.274,936,0
2007-04-20,25.003,25.111,25.003,25.111,681,0
2007-04-23,25.297,25.297,24.967,25.111,4673,0
2007-04-24,25.04,25.148,24.834,24.967,26739,0
2007-04-25,25.316,25.333,24.973,25.076,3949,0
2007-04-26,25.253,25.262,25.068,25.165,1997,0
2007-04-27,25.325,25.325,25.325,25.325,410,0
2007-05-01,25.12,25.297,24.847,25.148,10446,0
2007-05-02,25.201,25.221,25.172,25.221,1907,0
2007-05-03,25.031,25.148,25.031,25.148,691,0
2007-05-04,25.148,25.194,25.12,25.157,4105,0
2007-05-07,25.128,25.18,25.128,25.148,2182,0
2007-05-08,25.253,25.253,25.253,25.253,513,0
2007-05-09,25.262,25.262,25.194,25.237,8442,0
2007-05-10,25.245,25.333,25.237,25.297,2182,0
2007-05-11,25.297,25.297,25.289,25.289,900,0
2007-05-15,25.148,25.148,25.011,25.046,3449,0
2007-05-16,25.068,25.068,25.04,25.04,541,0
2007-05-17,25.068,25.157,25.04,25.083,1775,0
2007-05-18,25.076,25.229,25.076,25.229,416,0
2007-05-21,25.076,25.194,25.076,25.194,947,0
2007-05-22,25.221,25.229,25.076,25.229,2387,0
2007-05-23,25.083,25.083,24.834,24.967,8646,0
2007-05-24,24.973,24.973,24.929,24.973,5532,0
2007-05-25,24.929,25.068,24.092,25.068,6138,0
2007-05-29,25.099,25.111,24.891,24.967,886,0
2007-05-30,24.944,25.003,24.864,24.864,698,0
2007-05-31,24.967,25.141,24.818,25.141,1239,0
2007-06-01,25.309,25.316,25.157,25.157,953,0
2007-06-04,25.333,25.333,25.333,25.333,681,0
2007-06-05,25.405,25.662,25.39,25.478,3606,0
2007-06-06,25.187,25.187,25.157,25.18,814,0
2007-06-07,25.325,25.648,25.325,25.627,2049,0
2007-06-08,25.333,25.552,25.268,25.552,442,0
2007-06-11,25.268,25.457,25.268,25.457,410,0
2007-06-14,25.451,25.519,25.451,25.519,352,0
2007-06-15,25.591,25.627,25.591,25.627,3826,0
2007-06-18,25.451,25.451,25.438,25.445,1771,0
2007-06-19,25.253,25.253,24.967,24.967,2923,0
2007-06-20,25.04,25.068,24.988,25.068,1771,0
2007-06-21,24.973,24.973,24.973,24.973,128,0
2007-06-22,25.148,25.655,25.148,25.519,6781,0
2007-06-25,25.519,25.519,25.357,25.502,9106,0
2007-06-26,25.333,25.369,25.333,25.369,541,0
2007-06-27,25.04,25.04,24.818,24.967,992,0
2007-06-28,25.398,25.398,25.011,25.011,299,0
2007-06-29,25.011,25.141,25.011,25.141,1117,0
2007-07-02,25.445,25.519,25.016,25.519,3630,0
2007-07-05,25.362,25.362,25.362,25.362,373,0
2007-07-06,25.011,25.011,24.98,24.98,276,0
2007-07-09,25.325,25.627,25.325,25.574,9768,0
2007-07-10,25.357,25.701,25.357,25.701,821,0
2007-07-11,25.525,25.655,25.525,25.655,410,0
2007-07-12,25.655,25.655,25.655,25.655,128,0
2007-07-13,25.662,25.662,25.662,25.662,541,0
2007-07-16,25.525,25.648,25.148,25.648,2255,0
2007-07-19,25.413,25.494,25.172,25.268,2725,0
2007-07-23,24.967,25.068,24.642,25.04,2182,0
2007-07-24,25.333,25.333,25.333,25.333,410,0
2007-07-25,24.599,25.245,24.305,25.245,541,0
2007-07-26,24.935,24.935,24.935,24.935,276,0
2007-07-30,24.988,25.208,24.783,24.967,43169,0
2007-07-31,25.187,25.187,24.467,24.547,7355,0
2007-08-01,24.495,24.599,24.085,24.085,14593,0
2007-08-02,24.063,24.063,24.063,24.063,171,0
2007-08-03,24.058,24.058,24.049,24.049,2071,0
2007-08-06,24.049,24.049,23.578,23.578,5106,0
2007-08-07,23.704,23.704,23.565,23.565,681,0
2007-08-08,23.864,23.864,23.556,23.556,814,0
2007-08-09,23.535,23.57,23.497,23.57,1946,0
2007-08-10,22.872,23.679,22.615,22.615,6396,0
2007-08-13,23.49,23.49,22.615,22.615,4267,0
2007-08-14,23.49,23.49,22.687,22.923,2042,0
2007-08-15,22.872,22.91,22.872,22.91,1301,0
2007-08-16,22.76,23.484,22.76,23.315,8124,0
2007-08-17,22.823,23.269,22.801,23.226,681,0
2007-08-20,22.615,23.012,22.324,22.986,12449,0
2007-08-21,22.768,22.954,22.768,22.842,2246,0
2007-08-22,22.729,22.818,22.729,22.818,2112,0
2007-08-23,23.365,23.365,23.365,23.365,128,0
2007-08-24,23.402,23.484,23.402,23.454,681,0
2007-08-29,22.776,23.535,22.776,23.261,2502,0
2007-08-30,23.342,23.645,23.342,23.645,681,0
2007-08-31,23.989,23.989,23.989,23.989,276,0
2007-09-04,24.15,24.156,23.679,23.679,3001,0
2007-09-05,23.679,23.679,23.497,23.497,1225,0
2007-09-06,23.599,23.599,23.599,23.599,814,0
2007-09-07,23.497,23.497,23.497,23.497,5452,0
2007-09-10,23.585,23.977,23.585,23.977,1316,0
2007-09-11,23.365,23.505,23.365,23.497,1574,0
2007-09-18,23.019,23.49,23.019,23.49,814,0
2007-09-19,23.607,23.63,23.497,23.497,1676,0
2007-09-20,23.497,23.497,23.019,23.058,16771,0
2007-09-21,23.131,23.131,23.131,23.131,541,0
2007-09-24,23.57,23.57,23.459,23.459,746,0
2007-09-25,23.49,23.497,23.349,23.349,5953,0
2007-09-26,23.292,23.459,23.292,23.402,2588,0
2007-09-27,23.342,23.497,23.342,23.497,13194,0
2007-09-28,23.49,23.49,23.476,23.49,11556,0
2007-10-01,23.131,23.131,22.835,23.131,900,0
2007-10-03,22.835,22.857,22.477,22.477,2279,0
2007-10-04,22.493,22.607,22.396,22.607,1090,0
2007-10-08,22.756,22.756,22.756,22.756,128,0
2007-10-09,22.76,22.76,22.76,22.76,693,0
2007-10-10,23.226,23.226,22.324,22.324,717,0
2007-10-11,22.756,22.76,22.756,22.76,1160,0
2007-10-12,23.349,23.497,22.271,22.271,3657,0
2007-10-15,22.255,22.396,22.247,22.396,1090,0
2007-10-16,22.76,23.146,22.742,22.945,1360,0
2007-10-17,22.768,22.768,22.76,22.76,13347,0
2007-10-24,22.784,23.315,22.784,23.315,1360,0
2007-10-25,23.308,23.308,22.801,22.801,1078,0
2007-10-26,23.315,23.459,23.203,23.459,1686,0
2007-10-29,23.283,23.283,23.241,23.241,898,0
2007-10-30,23.241,23.241,22.76,22.76,8198,0
2007-10-31,23.423,23.423,23.402,23.41,541,0
2007-11-01,23.41,23.416,22.978,22.986,2399,0
2007-11-05,23.416,23.637,23.396,23.497,3235,0
2007-11-06,23.308,23.349,23.283,23.349,1071,0
2007-11-07,23.292,23.497,22.991,22.991,1764,0
2007-11-08,23.012,23.012,22.986,22.991,953,0
2007-11-12,22.991,23.003,22.986,22.986,959,0
2007-11-13,22.986,23.827,22.986,23.827,2565,0
2007-11-14,23.827,23.827,23.349,23.349,2115,0
2007-11-16,23.349,23.349,23.349,23.349,978,0
2007-11-19,22.998,22.998,22.998,22.998,409,0
2007-11-20,22.998,22.998,22.801,22.801,10161,0
2007-11-21,22.801,22.801,22.801,22.801,2508,0
2007-11-23,23.003,23.49,22.76,22.76,681,0
2007-11-26,22.945,22.978,22.76,22.76,3264,0
2007-11-27,22.76,23.181,22.58,22.58,2800,0
2007-11-28,22.543,22.654,22.504,22.654,2042,0
2007-11-29,23.535,23.535,22.76,22.76,3543,0
2007-11-30,23.497,23.497,23.476,23.476,548,0
2007-12-03,22.301,22.742,22.029,22.432,2997,0
2007-12-04,22.823,23.166,22.432,22.504,3743,0
2007-12-05,22.396,22.961,22.396,22.961,541,0
2007-12-06,22.093,22.599,22.086,22.599,1507,0
2007-12-10,22.493,23.497,22.493,23.497,1182,0
2007-12-11,22.945,23.277,22.945,23.131,1360,0
2007-12-12,23.497,23.505,23.497,23.505,276,0
2007-12-14,23.505,23.679,23.505,23.679,5789,0
2007-12-17,23.41,23.41,22.945,22.945,1224,0
2007-12-18,23.784,23.784,22.58,22.58,939,0
2007-12-19,22.324,22.687,22.06,22.58,20449,0
2007-12-20,23.371,23.371,23.371,23.371,1177,0
2007-12-24,23.349,23.349,23.349,23.349,410,0
2007-12-26,22.801,23.349,22.153,23.139,8111,0
2007-12-27,23.349,23.739,23.349,23.739,1609,0
2007-12-28,23.358,23.864,23.358,23.864,2166,0
2007-12-31,24.049,24.049,23.864,23.864,1631,0
2008-01-02,23.793,23.793,23.349,23.497,1675,0
2008-01-03,23.497,23.519,23.349,23.349,4685,0
2008-01-04,23.497,23.931,22.91,23.079,5023,0
2008-01-07,23.349,23.349,23.219,23.219,410,0
2008-01-08,22.76,22.784,22.76,22.784,276,0
2008-01-09,22.969,22.969,22.462,22.76,681,0
2008-01-10,22.76,22.76,22.76,22.76,276,0
2008-01-11,23.131,24.165,22.76,24.165,2655,0
2008-01-14,22.917,24.231,22.917,24.231,515,0
2008-01-16,23.645,23.645,23.645,23.645,276,0
2008-01-18,23.519,23.519,22.954,22.954,1534,0
2008-01-22,22.76,22.768,22.396,22.396,1038,0
2008-01-23,22.396,22.396,22.182,22.182,767,0
2008-01-24,22.396,22.396,22.39,22.396,953,0
2008-01-25,22.396,22.396,21.78,21.78,2294,0
2008-01-28,22.205,22.214,22.205,22.214,814,0
2008-01-29,22.189,23.248,22.189,23.248,2043,0
2008-01-30,22.835,23.82,21.793,23.131,1249,0
2008-01-31,23.019,23.497,23.019,23.497,412,0
2008-02-01,23.497,24.231,22.917,23.864,1838,0
2008-02-05,24.113,24.113,23.679,24.092,2655,0
2008-02-06,23.542,23.542,23.505,23.505,541,0
2008-02-07,24.092,24.092,23.497,23.497,276,0
2008-02-08,23.497,23.814,23.497,23.637,5497,0
2008-02-11,23.497,23.497,23.497,23.497,508,0
2008-02-13,23.997,23.997,23.997,23.997,128,0
2008-02-19,24.473,24.473,24.473,24.473,128,0
2008-02-20,23.497,23.497,23.497,23.497,916,0
2008-02-26,23.497,23.497,23.497,23.497,410,0
2008-02-27,23.497,23.497,23.497,23.497,128,0
2008-02-29,23.315,24.231,23.315,24.231,776,0
2008-03-03,24.202,24.754,23.058,23.058,3597,0
2008-03-06,23.497,23.497,22.214,22.214,3447,0
2008-03-07,22.668,23.497,22.661,23.49,13746,0
2008-03-10,23.079,23.079,22.08,22.08,511,0
2008-03-11,22.76,24.156,22.76,24.156,814,0
2008-03-12,24.13,24.13,24.049,24.049,276,0
2008-03-14,23.864,23.864,23.718,23.864,1122,0
2008-03-18,22.493,22.792,22.493,22.768,1566,0
2008-03-19,23.695,23.695,23.695,23.695,390,0
2008-03-20,23.695,24.231,23.695,24.231,276,0
2008-03-24,23.335,24.231,23.335,23.679,814,0
2008-03-25,24.312,24.312,23.89,24.231,1680,0
2008-03-26,24.049,24.342,24.049,24.342,276,0
2008-03-27,24.231,24.577,24.231,24.577,790,0
2008-03-31,24.372,24.392,24.342,24.342,4771,0
2008-04-01,24.342,24.342,24.342,24.342,2343,0
2008-04-02,24.231,24.237,22.923,23.131,26540,0
2008-04-03,23.131,23.131,23.131,23.131,681,0
2008-04-04,22.945,22.945,22.08,22.945,7620,0
2008-04-07,22.271,23.416,22.117,23.416,3200,0
2008-04-08,22.679,23.396,22.679,23.396,410,0
2008-04-09,23.253,23.402,23.253,23.402,617,0
2008-04-10,23.658,23.658,22.721,23.115,814,0
2008-04-11,23.679,23.679,23.679,23.679,128,0
2008-04-14,22.586,23.484,22.423,23.484,1225,0
2008-04-15,22.768,22.768,22.768,22.768,128,0
2008-04-16,22.512,23.476,22.512,23.454,782,0
2008-04-17,22.76,23.599,22.76,23.16,3496,0
2008-04-18,23.172,23.43,23.172,23.43,426,0
2008-04-22,23.637,23.637,23.438,23.637,681,0
2008-04-23,23.315,24.195,23.315,24.195,518,0
2008-04-24,24.041,24.195,23.755,23.755,12074,0
2008-04-25,23.497,24.202,23.315,23.687,3181,0
2008-04-28,23.645,23.645,23.454,23.454,548,0
2008-04-29,23.219,23.674,22.954,23.476,814,0
2008-04-30,22.917,23.674,22.872,23.674,681,0
2008-05-01,22.917,23.637,22.889,23.637,829,0
2008-05-02,23.497,23.565,23.497,23.565,1360,0
2008-05-05,23.535,23.535,23.535,23.535,11166,0
2008-05-06,23.542,24.231,23.519,24.003,1499,0
2008-05-07,24.224,24.554,23.977,24.018,1301,0
2008-05-08,23.718,23.718,23.718,23.718,128,0
2008-05-15,23.585,23.592,23.497,23.497,7901,0
2008-05-19,23.269,23.269,22.849,22.849,1285,0
2008-05-20,22.998,23.43,22.599,23.43,2362,0
2008-05-23,23.679,23.679,23.679,23.679,128,0
2008-05-27,23.679,23.679,23.679,23.679,128,0
2008-05-28,22.624,23.76,22.624,22.729,2000,0
2008-05-29,23.76,23.76,22.485,22.485,681,0
2008-05-30,22.519,23.76,22.396,22.396,2125,0
2008-06-02,22.439,23.079,22.396,23.079,2626,0
2008-06-03,23.226,23.226,23.226,23.226,276,0
2008-06-05,23.085,23.139,22.447,22.447,573,0
2008-06-11,22.153,22.214,22.153,22.174,3907,0
2008-06-12,22.174,22.381,22.174,22.381,9703,0
2008-06-16,23.658,23.732,23.658,23.732,276,0
2008-06-18,22.411,23.565,22.029,23.497,3949,0
2008-06-19,22.22,23.76,22.189,23.76,12339,0
2008-06-20,24.049,24.049,22.228,22.228,4180,0
2008-06-23,24.003,24.003,22.065,22.906,1816,0
2008-06-24,22.294,22.864,22.029,22.381,2675,0
2008-06-25,22.818,22.818,22.037,22.037,722,0
2008-06-26,23.065,23.065,22.76,23.012,2716,0
2008-06-30,22.76,23.181,22.76,22.945,464,0
2008-07-01,23.058,23.454,23.058,23.139,5590,0
2008-07-02,23.139,23.139,23.131,23.131,993,0
2008-07-03,23.131,23.131,23.131,23.131,383,0
2008-07-07,23.131,23.131,23.058,23.058,2588,0
2008-07-10,22.432,22.432,22.432,22.432,141,0
2008-07-11,22.432,22.432,22.093,22.093,953,0
2008-07-14,22.073,22.073,22.073,22.073,276,0
2008-07-15,22.396,22.396,22.396,22.396,541,0
2008-07-16,22.76,22.76,22.76,22.76,205,0
2008-07-17,22.945,22.945,22.76,22.76,410,0
2008-07-18,22.945,22.945,22.945,22.945,365,0
2008-07-22,23.092,23.092,23.085,23.085,416,0
2008-07-25,22.065,22.396,22.065,22.396,322,0
2008-07-28,22.037,22.037,22.037,22.037,128,0
2008-08-01,22.39,22.396,22.39,22.396,1360,0
2008-08-12,22.76,22.76,22.76,22.76,276,0
2008-08-13,23.123,23.123,23.123,23.123,276,0
2008-08-14,22.432,22.872,22.432,22.742,2195,0
2008-08-15,22.742,22.742,22.405,22.405,1225,0
2008-08-18,22.411,22.411,22.411,22.411,276,0
2008-08-22,22.359,22.359,22.005,22.029,26690,0
2008-08-25,22.189,22.189,21.845,21.845,541,0
2008-08-26,21.72,21.918,21.72,21.918,128,0
2008-08-27,22.189,22.247,22.189,22.214,11047,0
2008-08-28,22.214,22.214,22.214,22.214,953,0
2008-08-29,22.14,22.14,22.14,22.14,1090,0
2008-09-02,22.396,22.396,22.396,22.396,2588,0
2008-09-03,22.512,22.512,22.512,22.512,128,0
2008-09-04,22.512,22.849,22.012,22.76,1090,0
2008-09-05,21.308,22.76,21.308,22.76,1348,0
2008-09-08,22.58,22.58,22.58,22.58,541,0
2008-09-09,23.365,23.365,22.065,22.228,1652,0
2008-09-10,22.228,22.228,22.214,22.214,10268,0
2008-09-12,22.029,22.029,21.493,21.493,2316,0
2008-09-15,21.291,21.299,21.291,21.291,1932,0
2008-09-18,21.925,21.925,21.925,21.925,1966,0
2008-09-19,21.992,21.992,21.992,21.992,276,0
2008-09-22,22.029,22.396,22.029,22.396,7494,0
2008-09-23,22.504,22.615,22.396,22.432,14793,0
2008-09-24,21.998,22.615,21.291,21.299,6314,0
2008-09-29,22.39,25.701,22.153,25.701,9690,0
2008-09-30,23.497,23.497,21.291,21.291,7771,0
2008-10-01,23.497,23.497,22.247,22.247,953,0
2008-10-03,21.291,22.324,21.291,22.324,410,0
2008-10-06,21.291,22.029,20.928,22.029,3301,0
2008-10-09,20.617,20.672,20.617,20.672,410,0
2008-10-10,22.029,22.029,19.567,20.061,4935,0
2008-10-13,21.772,21.772,20.157,20.157,2588,0
2008-10-14,20.157,20.193,20.157,20.193,541,0
2008-10-15,20.193,20.193,19.901,19.901,1443,0
2008-10-17,19.901,20.117,19.486,20.117,2387,0
2008-10-20,19.614,19.886,18.386,18.386,3133,0
2008-10-21,20.771,20.779,18.357,18.386,9304,0
2008-10-22,18.504,19.459,17.988,17.996,11127,0
2008-10-23,18.724,18.724,18.724,18.724,1499,0
2008-10-24,18.724,19.116,18.724,19.116,1060,0
2008-10-27,19.093,19.093,18.541,18.541,3423,0
2008-10-28,18.541,18.614,18.386,18.614,2182,0
2008-10-29,18.614,18.724,18.541,18.541,14980,0
2008-10-30,18.614,18.614,18.541,18.541,953,0
2008-10-31,18.386,18.386,18.173,18.173,1628,0
2008-11-03,18.577,18.577,18.577,18.577,379,0
2008-11-04,18.466,18.908,18.466,18.908,6148,0
2008-11-05,19.751,19.751,19.751,19.751,128,0
2008-11-06,19.116,19.128,19.116,19.128,410,0
2008-11-07,19.813,19.813,19.751,19.751,953,0
2008-11-10,19.832,20.179,19.813,20.179,3682,0
2008-11-11,19.164,19.173,19.164,19.164,2042,0
2008-11-14,19.093,19.093,19.093,19.093,128,0
2008-11-17,19.093,19.093,19.093,19.093,12752,0
2008-11-18,18.724,18.724,18.432,18.432,541,0
2008-11-19,18.724,18.724,18.357,18.357,410,0
2008-11-20,18.173,18.181,18.173,18.181,410,0
2008-11-21,18.173,18.173,17.988,17.988,1777,0
2008-11-24,18.357,18.357,18.173,18.357,13756,0
2008-11-25,18.173,18.173,18.173,18.173,323,0
2008-12-01,18.181,18.212,18.173,18.212,1233,0
2008-12-02,18.068,18.284,18.068,18.284,410,0
2008-12-03,17.732,17.732,17.732,17.732,606,0
2008-12-04,17.763,17.768,17.755,17.755,1101,0
2008-12-05,17.768,18.908,17.768,18.908,206,0
2008-12-08,18.724,18.724,17.844,18.357,5630,0
2008-12-09,18.357,18.357,18.357,18.357,1631,0
2008-12-10,18.036,18.043,18.028,18.028,2048,0
2008-12-11,17.996,18.352,17.768,17.88,1907,0
2008-12-12,18.239,18.74,18.239,18.541,7272,0
2008-12-16,17.859,17.859,17.272,17.272,2654,0
2008-12-17,17.432,17.432,16.909,16.909,3921,0
2008-12-18,17.519,18.44,16.932,17.64,16372,0
2008-12-19,17.44,17.44,17.44,17.44,852,0
2008-12-22,17.732,17.844,17.483,17.749,15294,0
2008-12-23,18.644,18.892,17.623,17.623,14079,0
2008-12-30,17.279,17.279,16.52,16.89,12042,0
2008-12-31,16.705,17.578,16.705,16.909,4123,0
2009-01-02,17.286,17.916,17.254,17.916,1622,0
2009-01-05,17.396,17.916,17.396,17.916,276,0
2009-01-06,18.277,18.804,17.66,17.66,1990,0
2009-01-07,17.623,17.623,17.623,17.623,4381,0
2009-01-08,17.328,17.328,17.328,17.328,5589,0
2009-01-09,17.44,17.44,17.328,17.388,1360,0
2009-01-12,17.623,17.988,17.623,17.988,1225,0
2009-01-13,17.907,17.907,17.907,17.907,128,0
2009-01-14,17.988,17.988,17.988,17.988,692,0
2009-01-16,18.432,18.432,18.432,18.432,953,0
2009-01-20,18.724,18.724,18.181,18.357,6348,0
2009-01-22,18.173,18.173,17.988,17.988,541,0
2009-01-23,17.82,17.82,17.448,17.505,2546,0
2009-01-26,17.907,17.916,17.907,17.916,541,0
2009-01-27,17.44,18.87,17.44,18.804,953,0
2009-01-28,17.483,17.932,17.483,17.932,3077,0
2009-01-29,17.572,17.572,17.572,17.572,128,0
2009-02-02,17.565,17.585,17.565,17.585,1360,0
2009-02-03,17.916,19.825,17.631,18.132,58456,0
2009-02-05,17.988,17.988,17.988,17.988,276,0
2009-02-09,17.988,17.988,17.808,17.813,1019,0
2009-02-11,18.424,18.424,18.424,18.424,128,0
2009-02-13,17.44,17.44,17.44,17.44,837,0
2009-02-17,17.336,17.44,17.336,17.44,1499,0
2009-02-18,18.68,18.68,17.234,17.254,4222,0
2009-02-19,17.542,17.98,17.542,17.955,681,0
2009-02-20,17.916,17.916,17.631,17.631,3609,0
2009-02-24,17.916,17.988,17.784,17.808,6400,0
2009-02-25,17.98,17.98,17.64,17.64,2246,0
2009-02-26,17.623,17.98,17.044,17.768,4077,0
2009-02-27,17.988,17.988,17.768,17.988,3825,0
2009-03-05,17.631,17.631,17.623,17.631,1225,0
2009-03-06,17.314,17.314,16.94,16.94,567,0
2009-03-09,17.969,17.988,17.969,17.988,1301,0
2009-03-11,17.988,17.988,17.704,17.704,681,0
2009-03-12,16.89,16.89,16.89,16.89,428,0
2009-03-16,16.895,16.924,16.895,16.924,314,0
2009-03-17,16.964,17.037,16.964,17.037,1511,0
2009-03-18,17.072,17.962,17.072,17.623,485,0
2009-03-19,17.808,17.808,17.808,17.808,670,0
2009-03-20,17.066,17.066,17.066,17.066,162,0
2009-03-23,17.336,17.962,17.328,17.962,1265,0
2009-03-24,18.173,19.046,17.808,18.541,24200,0
2009-03-25,18.504,18.541,18.504,18.504,1090,0
2009-03-26,18.687,18.687,18.284,18.312,884,0
2009-03-27,17.859,18.541,17.859,18.357,2391,0
2009-03-30,17.777,18.123,17.696,18.123,2490,0
2009-03-31,18.666,18.666,18.666,18.666,128,0
2009-04-01,17.996,18.68,17.988,18.68,709,0
2009-04-02,18.702,19.751,18.702,19.276,1802,0
2009-04-03,20.303,20.303,18.357,19.164,3004,0
2009-04-06,19.128,20.472,18.658,19.326,6739,0
2009-04-07,18.732,19.459,18.371,19.459,5047,0
2009-04-08,18.724,19.385,18.239,18.724,7038,0
2009-04-09,18.432,19.459,18.239,19.244,3875,0
2009-04-13,19.459,19.642,18.768,19.093,5142,0
2009-04-14,19.076,19.606,19.076,19.35,6304,0
2009-04-15,19.379,19.642,19.379,19.642,279,0
2009-04-16,18.608,19.385,18.608,19.385,4708,0
2009-04-17,19.109,19.109,19.109,19.109,230,0
2009-04-20,19.122,19.512,18.637,18.939,4434,0
2009-04-21,18.608,19.415,18.212,19.276,8448,0
2009-04-22,19.326,19.546,18.696,18.696,8033,0
2009-04-23,18.696,19.452,18.696,18.843,5830,0
2009-04-24,19.27,19.27,18.836,18.836,4222,0
2009-04-27,18.988,19.21,18.592,19.21,2034,0
2009-04-28,19.068,19.196,18.466,19.196,8085,0
2009-04-29,19.102,19.182,18.1,18.277,7361,0
2009-04-30,18.408,18.534,18.061,18.357,5784,0
2009-05-01,18.204,18.925,17.64,18.393,26194,0
2009-05-04,18.836,19.21,18.371,19.21,1053,0
2009-05-05,18.386,19.19,18.386,19.19,2236,0
2009-05-06,19.093,19.093,19.093,19.093,239,0
2009-05-07,19.229,19.236,19.093,19.093,2962,0
2009-05-08,19.128,19.236,19.093,19.236,5176,0
2009-05-11,19.276,19.459,19.128,19.459,2316,0
2009-05-12,19.459,19.486,19.459,19.486,698,0
2009-05-13,19.276,19.423,19.276,19.423,681,0
2009-05-14,19.276,19.415,19.276,19.364,3543,0
2009-05-15,19.459,19.459,19.297,19.318,3220,0
2009-05-18,19.379,19.546,19.379,19.546,2316,0
2009-05-19,19.642,19.642,19.385,19.635,2499,0
2009-05-20,19.128,20.339,19.128,20.009,4847,0
2009-05-21,19.656,20.508,19.635,20.215,26863,0
2009-05-22,20.899,21.266,20.384,20.609,22802,0
2009-05-26,20.723,22.661,20.723,22.277,21109,0
2009-05-27,22.125,22.543,21.588,21.904,6263,0
2009-05-28,21.108,21.332,21.108,21.332,814,0
2009-05-29,20.744,21.925,20.744,21.918,4183,0
2009-06-01,21.998,22.14,21.736,22.005,1343,0
2009-06-02,22.073,22.134,21.55,21.904,900,0
2009-06-03,22.367,22.39,22.236,22.324,5854,0
2009-06-04,22.197,22.396,22.189,22.396,2487,0
2009-06-05,22.316,22.396,22.285,22.396,6492,0
2009-06-08,22.586,22.586,21.596,22.396,21989,0
2009-06-09,22.776,22.776,21.912,22.76,3398,0
2009-06-10,22.167,22.76,22.167,22.735,2212,0
2009-06-11,22.735,22.76,22.615,22.76,1749,0
2009-06-12,22.76,22.76,21.86,22.76,5704,0
2009-06-15,21.602,22.695,21.602,21.984,2858,0
2009-06-16,21.477,22.615,21.236,22.615,11633,0
2009-06-17,21.956,22.76,21.956,22.76,18099,0
2009-06-18,22.367,22.367,22.045,22.08,2114,0
2009-06-19,22.117,22.14,22.117,22.134,625,0
2009-06-22,22.396,22.396,20.956,21.764,19566,0
2009-06-23,22.167,22.167,21.485,21.669,2021,0
2009-06-24,21.477,22.308,21.044,21.736,3448,0
2009-06-25,22.33,22.76,20.973,22.756,51021,0
2009-06-26,22.423,23.402,22.308,23.358,826614,0
2009-06-29,22.174,22.271,21.308,21.751,18815,0
2009-06-30,22.721,22.721,21.396,21.396,9061,0
2009-07-01,22.336,22.647,21.712,22.573,6674,0
2009-07-02,22.543,22.543,21.699,22.021,7074,0
2009-07-06,22.065,22.462,21.655,21.949,16247,0
2009-07-07,22.06,22.499,22.029,22.197,8252,0
2009-07-08,22.285,22.76,21.888,22.167,11408,0
2009-07-09,22.308,22.931,21.787,21.998,14053,0
2009-07-10,21.896,22.423,21.896,22.423,2672,0
2009-07-13,22.33,22.954,22.33,22.954,8298,0
2009-07-14,22.969,23.315,22.423,23.299,8149,0
2009-07-15,23.497,23.864,23.49,23.864,7476,0
2009-07-16,23.931,24.231,23.578,24.156,7529,0
2009-07-17,24.224,24.224,23.358,23.599,30325,0
2009-07-20,23.63,24.063,23.358,24.063,4330,0
2009-07-21,24.21,24.231,23.41,24.231,7169,0
2009-07-22,24.15,24.231,23.526,24.231,3357,0
2009-07-23,24.21,24.783,24.13,24.783,13105,0
2009-07-24,24.776,24.967,23.901,24.826,33380,0
2009-07-27,24.599,24.834,24.326,24.776,7928,0
2009-07-28,24.621,24.967,24.487,24.935,44165,0
2009-07-29,24.253,24.695,24.058,24.058,3875,0
2009-07-30,24.245,25.031,24.231,24.944,34116,0
2009-07-31,24.237,25.216,24.237,24.841,17411,0
2009-08-03,24.96,25.054,24.284,24.312,14745,0
2009-08-04,24.414,24.599,24.231,24.526,13313,0
2009-08-05,24.268,24.284,23.784,24.025,31277,0
2009-08-06,23.519,23.827,23.131,23.459,16930,0
2009-08-07,23.645,24.092,23.277,23.907,6064,0
2009-08-10,23.542,23.835,23.131,23.76,9346,0
2009-08-11,23.687,24.068,23.349,23.726,5234,0
2009-08-12,23.505,24.231,23.203,24.033,20757,0
2009-08-13,23.784,24.156,23.365,23.365,3742,0
2009-08-14,23.476,23.76,22.864,22.864,21296,0
2009-08-17,22.842,23.131,22.052,22.052,7903,0
2009-08-18,22.148,23.253,22.134,22.842,14679,0
2009-08-19,23.793,23.793,22.801,23.565,10028,0
2009-08-20,23.484,23.658,23.131,23.556,16528,0
2009-08-21,23.855,24.165,22.881,24.165,15951,0
2009-08-24,24.107,24.219,23.454,23.896,3682,0
2009-08-25,23.535,24.113,23.484,23.651,7383,0
2009-08-26,23.578,23.89,23.131,23.89,5282,0
2009-08-27,24.049,24.224,23.687,24.224,6794,0
2009-08-28,24.189,24.189,23.402,23.423,3333,0
2009-08-31,24.003,24.195,23.41,23.505,9190,0
2009-09-01,24.085,24.165,23.241,23.328,8881,0
2009-09-02,23.328,23.864,23.328,23.864,603,0
2009-09-03,23.645,23.645,23.219,23.63,1964,0
2009-09-04,23.034,23.674,22.792,23.592,7301,0
2009-09-08,23.058,23.814,22.809,23.57,20223,0
2009-09-09,23.505,23.855,22.986,23.855,13676,0
2009-09-10,23.739,23.989,22.986,23.842,30502,0
2009-09-11,23.695,24.003,23.695,23.739,2182,0
2009-09-14,23.896,24.085,23.718,24.085,2544,0
2009-09-15,24.058,24.15,23.82,24.15,2414,0
2009-09-16,23.936,24.202,23.855,24.202,3195,0
2009-09-17,24.173,24.71,24.033,24.71,3706,0
2009-09-18,24.745,24.967,24.452,24.967,18614,0
2009-09-21,24.9,24.951,24.423,24.695,5994,0
2009-09-22,24.907,25.333,24.864,24.914,15800,0
2009-09-23,24.995,25.011,24.648,25.011,3814,0
2009-09-24,24.951,25.148,24.703,25.148,7771,0
2009-09-25,25.04,25.04,24.657,24.995,2566,0
2009-09-28,25.04,25.135,24.372,25.12,23146,0
2009-09-29,25.031,25.031,24.452,24.452,1645,0
2009-09-30,24.519,24.519,23.505,23.505,6137,0
2009-10-01,23.936,23.936,22.83,23.107,16270,0
2009-10-02,23.092,23.519,23.058,23.519,6854,0
2009-10-05,23.607,24.628,23.607,24.224,6124,0
2009-10-06,24.473,24.473,23.497,24.224,13426,0
2009-10-07,24.219,24.219,23.645,24.219,1748,0
2009-10-08,24.18,24.231,23.645,24.107,4607,0
2009-10-09,24.156,24.156,23.321,23.542,12121,0
2009-10-12,23.459,25.221,23.459,24.268,24864,0
2009-10-13,24.189,24.342,23.674,24.041,6730,0
2009-10-14,24.202,24.584,23.952,24.408,9358,0
2009-10-15,24.219,24.219,23.599,23.599,2413,0
2009-10-16,23.732,23.732,23.261,23.43,6778,0
2009-10-19,23.365,23.901,23.358,23.814,18147,0
2009-10-20,23.526,23.726,23.292,23.484,6550,0
2009-10-21,23.43,24.452,23.349,23.548,15998,0
2009-10-22,23.511,24.245,23.468,23.969,17189,0
2009-10-23,24.122,24.122,23.505,23.658,8514,0
2009-10-26,23.711,23.76,23.16,23.308,5901,0
2009-10-27,23.57,23.679,23.371,23.49,5813,0
2009-10-28,23.43,23.718,23.241,23.315,6413,0
2009-10-29,23.468,23.57,23.219,23.511,5568,0
2009-10-30,23.358,23.585,22.47,22.519,18241,0
2009-11-02,22.712,23.181,22.58,22.721,10717,0
2009-11-03,22.632,22.687,22.527,22.586,5430,0
2009-11-04,22.512,22.695,22.301,22.301,11711,0
2009-11-05,22.439,22.76,22.324,22.76,9159,0
2009-11-06,22.64,23.476,22.405,23.139,10361,0
2009-11-09,23.371,23.623,22.76,23.623,8145,0
2009-11-10,23.637,23.637,23.079,23.079,2854,0
2009-11-11,23.226,23.519,22.889,23.212,2717,0
2009-11-12,23.092,23.092,22.271,22.351,11049,0
2009-11-13,22.405,23.248,22.405,22.756,4935,0
2009-11-16,22.91,23.328,22.801,23.277,4102,0
2009-11-17,23.203,23.203,22.593,23.079,4327,0
2009-11-18,22.792,23.438,22.47,22.91,2804,0
2009-11-19,23.195,23.459,22.756,22.756,11944,0
2009-11-20,22.756,23.166,22.615,22.721,4816,0
2009-11-23,22.543,23.41,22.543,23.315,4467,0
2009-11-24,23.315,23.315,22.615,22.668,14930,0
2009-11-25,22.756,23.416,22.661,23.05,9237,0
2009-11-27,22.551,23.241,22.504,22.504,4494,0
2009-11-30,22.624,23.438,22.624,23.166,6201,0
2009-12-01,23.299,23.299,22.654,22.835,13493,0
2009-12-02,22.954,23.89,22.945,23.801,11538,0
2009-12-03,23.775,23.775,22.998,23.379,6715,0
2009-12-04,23.674,23.767,22.945,23.711,9749,0
2009-12-07,23.651,23.651,23.172,23.484,6977,0
2009-12-08,23.519,23.519,22.784,22.91,6642,0
2009-12-09,22.945,22.986,22.381,22.749,6724,0
2009-12-10,22.849,23.484,22.439,22.543,22901,0
2009-12-11,22.661,23.827,22.477,23.599,44136,0
2009-12-14,23.565,23.565,22.729,23.019,6751,0
2009-12-15,23.072,23.181,22.512,22.624,7783,0
2009-12-16,22.76,22.986,22.432,22.432,8761,0
2009-12-17,22.615,23.402,22.396,22.661,12315,0
2009-12-18,22.849,23.416,22.411,23.212,37781,0
2009-12-21,22.849,23.704,22.849,23.253,9346,0
2009-12-22,23.423,23.519,23.292,23.396,10686,0
2009-12-23,23.526,23.793,23.349,23.565,15149,0
2009-12-24,23.711,23.793,23.058,23.526,3060,0
2009-12-28,23.358,23.82,23.092,23.402,9470,0
2009-12-29,23.459,23.711,23.195,23.423,11970,0
2009-12-30,23.342,23.548,23.025,23.548,6564,0
2009-12-31,23.614,24.011,23.535,23.82,6975,0
2010-01-04,24.011,24.561,23.855,24.326,3888,0
2010-01-05,24.085,24.358,23.423,23.645,13089,0
2010-01-06,23.679,24.156,23.358,23.511,13733,0
2010-01-07,23.848,24.076,23.131,23.358,30284,0
2010-01-08,23.497,23.864,23.335,23.526,4457,0
2010-01-11,23.614,23.711,23.253,23.283,3886,0
2010-01-12,23.315,23.679,23.05,23.146,8802,0
2010-01-13,23.358,23.651,22.931,23.203,26799,0
2010-01-14,23.058,24.011,23.058,23.548,15627,0
2010-01-15,23.695,23.907,23.058,23.308,22633,0
2010-01-19,23.476,23.961,23.371,23.961,12987,0
2010-01-20,23.767,23.801,23.299,23.542,7627,0
2010-01-21,23.637,23.637,22.661,22.898,7774,0
2010-01-22,22.917,23.637,22.485,22.607,8206,0
2010-01-25,22.661,22.986,22.47,22.647,7844,0
2010-01-26,22.615,23.49,22.615,22.864,12825,0
2010-01-27,22.864,23.41,22.864,23.092,7507,0
2010-01-28,23.292,23.292,22.58,22.607,7751,0
2010-01-29,22.712,22.889,22.405,22.593,12804,0
2010-02-01,22.615,22.624,22.263,22.593,8894,0
2010-02-02,22.504,22.674,22.396,22.396,10832,0
2010-02-03,22.423,22.661,22.285,22.308,8012,0
2010-02-04,22.285,22.396,22.052,22.073,9870,0
2010-02-05,22.08,22.454,22.08,22.205,2986,0
2010-02-08,22.454,22.454,22.06,22.06,6517,0
2010-02-09,22.263,22.632,22.08,22.294,11486,0
2010-02-10,22.33,22.527,22.08,22.277,4696,0
2010-02-11,22.182,22.632,22.182,22.454,2765,0
2010-02-12,22.367,22.654,22.285,22.33,6267,0
2010-02-16,22.301,22.593,22.301,22.543,4470,0
2010-02-17,22.64,22.64,22.242,22.432,5975,0
2010-02-18,22.359,22.661,22.14,22.615,3079,0
2010-02-19,22.573,22.679,22.381,22.679,5414,0
2010-02-22,22.607,23.05,22.504,22.961,3898,0
2010-02-23,22.937,23.732,22.91,23.371,8003,0
2010-02-24,23.739,24.041,23.349,23.827,11871,0
2010-02-25,23.585,23.746,23.299,23.614,7477,0
2010-02-26,23.614,24.058,23.188,23.775,10419,0
2010-03-01,23.827,24.219,23.592,24.189,8349,0
2010-03-02,24.18,24.231,23.89,24.231,7102,0
2010-03-03,24.231,24.642,23.732,24.076,11636,0
2010-03-04,23.936,24.099,23.901,24.099,1507,0
2010-03-05,24.068,24.231,23.793,23.801,10359,0
2010-03-08,24.063,24.063,24.063,24.063,313,0
2010-03-09,23.139,24.041,23.139,23.969,1672,0
2010-03-10,24.076,24.076,24.076,24.076,304,0
2010-03-11,24.189,24.202,24.189,24.202,580,0
2010-03-12,23.519,24.085,23.519,23.969,3280,0
2010-03-15,24.033,24.219,24.033,24.219,4367,0
2010-03-16,24.15,24.156,24.041,24.156,3530,0
2010-03-17,24.049,24.049,23.637,23.952,8792,0
2010-03-18,23.952,23.997,23.535,23.952,6962,0
2010-03-19,24.003,24.068,23.739,24.068,14346,0
2010-03-22,23.981,24.467,23.981,24.452,3659,0
2010-03-23,24.577,24.878,24.156,24.634,7462,0
2010-03-24,24.599,24.907,24.599,24.805,5468,0
2010-03-25,24.599,24.729,24.599,24.729,1588,0
2010-03-26,24.783,24.988,24.722,24.988,8519,0
2010-03-29,24.921,24.929,24.891,24.929,410,0
2010-03-30,24.951,24.951,24.569,24.754,2210,0
2010-03-31,24.599,24.759,24.372,24.634,12547,0
2010-04-01,24.446,24.695,24.358,24.673,1907,0
2010-04-05,24.495,24.737,24.319,24.737,5592,0
2010-04-06,24.673,24.826,24.429,24.826,7081,0
2010-04-07,24.944,24.944,24.599,24.686,2284,0
2010-04-08,24.502,24.71,24.495,24.71,3509,0
2010-04-09,24.423,24.79,24.423,24.759,3165,0
2010-04-12,24.648,24.944,24.48,24.569,7715,0
2010-04-13,24.615,24.871,24.502,24.621,8566,0
2010-04-14,24.776,24.783,24.446,24.729,16076,0
2010-04-15,24.606,24.722,24.487,24.487,953,0
2010-04-16,24.569,24.569,24.386,24.408,5920,0
2010-04-19,24.231,24.569,23.651,24.392,3908,0
2010-04-20,24.569,24.569,24.569,24.569,535,0
2010-04-21,24.414,24.554,24.414,24.554,494,0
2010-04-22,23.718,24.759,23.718,24.606,4113,0
2010-04-23,24.194,24.506,24.163,24.506,3071,0
2010-04-26,24.414,24.783,24.414,24.754,5822,0
2010-04-27,24.673,24.759,24.414,24.511,3886,0
2010-04-29,24.231,24.231,23.556,23.695,7512,0
2010-04-30,23.76,23.82,23.459,23.535,8271,0
2010-05-03,23.277,23.814,22.917,23.814,8752,0
2010-05-04,23.585,23.585,22.22,22.447,8670,0
2010-05-05,22.58,22.721,21.291,21.368,13646,0
2010-05-06,21.396,22.504,20.684,20.833,13307,0
2010-05-07,20.846,21.565,19.385,19.65,12983,0
2010-05-10,20.054,21.751,20.009,21.501,11876,0
2010-05-11,21.286,22.029,21.286,22.029,6268,0
2010-05-12,22.005,23.944,21.669,23.901,8495,0
2010-05-13,23.767,23.793,23.497,23.732,4307,0
2010-05-14,23.292,23.497,23.261,23.299,7168,0
2010-05-17,23.755,24.967,23.565,24.737,15975,0
2010-05-18,24.776,24.776,24.473,24.473,6937,0
2010-05-19,24.467,24.628,24.276,24.554,12031,0
2010-05-20,24.068,24.392,23.57,23.57,9209,0
2010-05-21,23.519,24.165,23.519,23.848,11367,0
2010-05-24,23.896,23.896,22.33,22.607,4921,0
2010-05-25,22.012,22.012,21.508,21.956,4498,0
2010-05-26,22.029,22.029,21.565,21.676,3813,0
2010-05-27,22.167,23.05,21.712,22.045,10302,0
2010-05-28,22.029,22.029,21.286,21.72,6539,0
2010-06-01,22.086,22.712,21.852,21.852,12222,0
2010-06-02,22.991,23.05,22.411,23.05,4599,0
2010-06-03,23.248,23.936,23.131,23.718,7004,0
2010-06-04,23.085,23.578,22.029,22.073,11178,0
2010-06-07,22.174,22.174,20.846,20.892,15232,0
2010-06-08,21.076,21.368,20.311,21.124,9870,0
2010-06-09,21.388,21.442,20.634,20.771,4395,0
2010-06-10,20.994,21.624,20.912,21.186,16535,0
2010-06-11,21.148,21.816,20.912,21.588,12298,0
2010-06-14,21.699,21.736,20.939,21.108,7110,0
2010-06-15,21.156,21.977,21.108,21.977,10842,0
2010-06-16,21.736,21.837,21.347,21.347,9031,0
2010-06-17,21.807,21.807,21.001,21.308,5305,0
2010-06-18,21.468,21.925,21.279,21.647,28164,0
2010-06-21,21.421,21.602,21.355,21.485,4331,0
2010-06-22,21.852,21.852,21.368,21.588,9113,0
2010-06-23,21.588,21.918,21.55,21.904,9135,0
2010-06-24,21.932,22.624,21.845,22.294,11540,0
2010-06-25,22.978,26.176,22.073,25.333,357853,0
2010-06-28,24.511,24.818,23.592,23.687,45100,0
2010-06-29,23.396,23.704,22.954,23.072,25226,0
2010-06-30,23.091,23.123,22.338,22.338,16574,0
2010-07-01,22.477,22.756,22.255,22.396,4730,0
2010-07-02,22.485,22.721,22.33,22.519,4850,0
2010-07-06,22.864,22.872,22.439,22.543,6585,0
2010-07-07,22.76,23.219,22.735,23.092,9121,0
2010-07-08,23.226,23.358,22.615,23.203,12668,0
2010-07-09,23.203,23.43,22.729,23.43,3923,0
2010-07-12,23.416,23.423,22.599,22.674,9713,0
2010-07-13,23.283,23.542,23.234,23.542,13719,0
2010-07-14,23.505,23.505,22.986,22.986,12228,0
2010-07-15,23.358,23.645,22.695,22.835,16368,0
2010-07-16,22.76,22.776,21.941,21.941,24044,0
2010-07-19,22.065,22.242,21.55,21.787,5814,0
2010-07-20,22.021,22.037,21.602,21.868,9290,0
2010-07-21,21.881,22.285,21.596,21.596,3379,0
2010-07-22,21.764,22.021,21.493,21.998,9852,0
2010-07-23,21.807,22.396,21.807,22.255,13988,0
2010-07-26,22.396,22.729,21.932,22.679,10088,0
2010-07-27,22.76,22.768,22.485,22.756,8239,0
2010-07-28,22.742,22.742,22.117,22.117,3604,0
2010-07-29,22.405,22.674,22.029,22.499,5502,0
2010-07-30,22.174,23.131,22.174,22.945,8607,0
2010-08-02,22.721,23.131,22.367,23.1,24179,0
2010-08-03,23.131,23.292,22.735,22.801,5043,0
2010-08-04,23.019,23.269,22.447,23.253,17558,0
2010-08-05,23.349,23.565,23.349,23.484,9452,0
2010-08-06,23.195,23.755,23.195,23.679,11507,0
2010-08-09,23.835,24.326,23.679,24.202,10395,0
2010-08-10,24.092,24.156,23.936,23.997,5201,0
2010-08-11,23.711,23.864,23.065,23.065,12843,0
2010-08-12,22.823,23.308,22.823,22.945,10131,0
2010-08-13,22.945,23.548,22.76,22.76,8099,0
2010-08-16,22.76,23.497,22.607,23.283,9813,0
2010-08-17,22.945,23.365,22.749,22.998,15049,0
2010-08-18,22.906,23.292,22.898,23.115,4581,0
2010-08-19,23.065,23.065,22.47,22.485,10326,0
2010-08-20,22.47,22.809,22.214,22.344,11247,0
2010-08-23,22.624,22.624,21.888,21.992,9136,0
2010-08-24,21.764,22.109,21.736,21.751,5868,0
2010-08-25,21.712,22.301,21.676,22.301,9713,0
2010-08-26,23.146,23.146,22.161,22.161,2641,0
2010-08-27,22.776,22.776,22.504,22.776,5832,0
2010-08-30,22.756,22.945,22.336,22.336,5151,0
2010-08-31,22.362,23.023,22.145,22.145,3039,0
2010-09-01,22.749,23.043,22.205,22.923,12809,0
2010-09-02,22.64,22.937,22.64,22.742,2076,0
2010-09-03,23.16,23.16,22.599,22.784,4605,0
2010-09-07,22.742,22.742,22.148,22.167,4709,0
2010-09-08,22.39,22.881,22.39,22.679,2573,0
2010-09-09,22.14,22.721,22.125,22.535,3313,0
2010-09-10,23.058,23.767,23.058,23.49,16790,0
2010-09-13,24.224,24.487,23.497,24.202,28030,0
2010-09-14,24.189,24.231,23.704,23.969,8697,0
2010-09-15,23.944,23.944,23.396,23.814,3411,0
2010-09-16,23.89,23.89,23.542,23.542,2495,0
2010-09-17,23.901,23.952,23.704,23.907,10337,0
2010-09-20,23.864,24.237,23.704,24.113,20914,0
2010-09-21,24.599,24.599,23.981,24.085,29961,0
2010-09-22,24.231,24.231,23.57,23.63,3146,0
2010-09-23,23.718,23.718,22.961,23.1,5454,0
2010-09-24,23.315,23.848,23.131,23.807,6964,0
2010-09-27,23.82,23.827,23.154,23.396,5253,0
2010-09-28,23.57,24.224,23.277,24.025,7515,0
2010-09-29,23.936,24.414,23.497,24.342,14545,0
2010-09-30,24.416,24.416,23.51,24.268,10387,0
2010-10-01,24.326,24.921,23.687,24.068,6939,0
2010-10-04,24.599,24.599,23.855,23.855,4722,0
2010-10-05,24.025,24.392,23.931,24.342,15461,0
2010-10-06,24.156,24.21,23.901,23.989,3664,0
2010-10-07,24.202,24.326,23.476,23.476,13411,0
2010-10-08,23.535,24.033,23.535,24.033,5249,0
2010-10-11,24.173,24.173,23.864,23.873,1092,0
2010-10-12,24.15,24.202,24.15,24.189,573,0
2010-10-13,24.231,24.305,24.122,24.143,21883,0
2010-10-14,24.143,24.143,23.726,23.835,5983,0
2010-10-15,24.268,24.268,23.793,24.143,11517,0
2010-10-18,24.085,24.79,24.085,24.79,4728,0
2010-10-19,24.224,24.224,23.76,23.76,2631,0
2010-10-20,24.326,24.326,24.326,24.326,586,0
2010-10-21,24.342,24.452,24.224,24.231,4984,0
2010-10-22,23.944,24.342,23.944,24.291,3937,0
2010-10-25,24.358,24.446,24.085,24.291,4229,0
2010-10-26,24.165,24.717,24.049,24.561,8135,0
2010-10-27,24.107,24.107,24.011,24.085,2323,0
2010-10-28,24.342,24.342,23.901,23.901,3110,0
2010-10-29,23.992,24.192,23.862,24.192,5124,0
2010-11-01,24.342,24.554,23.936,24.085,3461,0
2010-11-02,24.09,24.358,23.851,24.358,2798,0
2010-11-03,24.358,24.634,24.049,24.634,11203,0
2010-11-04,24.871,25.694,24.606,25.613,18577,0
2010-11-05,25.502,25.591,25.35,25.591,7477,0
2010-11-08,25.297,25.808,25.274,25.694,7899,0
2010-11-09,25.701,26.068,25.369,25.552,7267,0
2010-11-10,25.333,25.992,25.201,25.919,10430,0
2010-11-11,25.847,25.847,25.605,25.605,797,0
2010-11-12,25.545,25.878,25.35,25.383,2094,0
2010-11-15,25.87,25.87,25.471,25.686,2539,0
2010-11-16,25.229,25.854,25.229,25.316,8945,0
2010-11-17,25.362,25.413,25.342,25.413,1285,0
2010-11-18,25.445,25.986,25.369,25.919,5566,0
2010-11-19,25.958,26.111,25.694,26.111,9523,0
2010-11-22,26.111,26.148,25.847,26.148,5591,0
2010-11-23,25.701,26.134,25.701,25.897,2464,0
2010-11-24,25.567,26.434,25.567,26.434,8981,0
2010-11-26,26.39,26.39,26.39,26.39,276,0
2010-11-29,26.191,26.429,25.552,26.326,12145,0
2010-11-30,26.436,27.756,25.849,27.383,33495,0
2010-12-01,27.733,28.823,27.604,28.823,9893,0
2010-12-02,28.565,30.299,27.934,30.299,33710,0
2010-12-03,29.937,29.937,29.064,29.562,9089,0
2010-12-06,28.734,29.533,28.734,29.497,3490,0
2010-12-07,29.665,29.665,28.079,29.146,40522,0
2010-12-08,29.474,29.856,28.292,29.417,35738,0
2010-12-09,29.445,29.651,29.224,29.289,10143,0
2010-12-10,29.106,29.106,27.859,28.572,3264,0
2010-12-13,28.606,29.18,28.431,28.431,4876,0
2010-12-14,29.289,29.593,28.63,28.823,44808,0
2010-12-15,28.798,28.798,27.91,28.534,1079,0
2010-12-16,28.794,28.852,28.608,28.662,2889,0
2010-12-17,28.621,28.701,28.014,28.453,17085,0
2010-12-20,28.477,28.798,28.477,28.586,2572,0
2010-12-21,28.903,29.49,28.402,29.254,26053,0
2010-12-22,28.968,29.314,28.953,29.298,2741,0
2010-12-23,29.298,29.394,28.984,28.984,4406,0
2010-12-27,28.998,29.342,28.918,29.289,6409,0
2010-12-28,29.261,29.355,28.975,29.07,6848,0
2010-12-29,29.207,29.207,28.793,28.845,2141,0
2010-12-30,29.306,29.516,29.006,29.08,5309,0
2010-12-31,29.017,29.351,28.641,29.228,5374,0
2011-01-03,29.006,29.43,28.887,29.385,8465,0
2011-01-04,29.241,29.241,28.572,28.71,9005,0
2011-01-05,29.187,29.438,28.579,29.43,14585,0
2011-01-06,29.254,29.445,29.152,29.41,13405,0
2011-01-07,29.187,29.224,28.896,28.896,4409,0
2011-01-10,28.695,28.79,28.381,28.767,5031,0
2011-01-11,28.953,29.254,28.953,29.254,3988,0
2011-01-12,29.364,29.41,29.247,29.284,5487,0
2011-01-13,29.202,29.268,28.929,28.929,5422,0
2011-01-14,29.35,29.372,28.998,29.247,5371,0
2011-01-18,29.203,29.203,28.934,28.996,1096,0
2011-01-19,28.996,29.188,28.275,28.327,11687,0
2011-01-20,28.3,28.439,27.902,28.043,8718,0
2011-01-21,28.196,28.373,27.792,27.792,12154,0
2011-01-24,27.902,27.954,27.653,27.717,7066,0
2011-01-25,27.622,27.822,27.597,27.678,5347,0
2011-01-26,27.866,27.968,27.691,27.948,3587,0
2011-01-27,27.902,28.541,27.902,27.934,7822,0
2011-01-28,27.998,28.196,26.854,26.873,22329,0
2011-01-31,27.025,28.571,26.834,28.571,34703,0
2011-02-01,28.395,29.078,27.88,29.064,10633,0
2011-02-02,28.701,28.71,28.13,28.271,5885,0
2011-02-03,28.154,28.267,28.112,28.162,1090,0
2011-02-04,28.124,28.322,27.954,28.234,2465,0
2011-02-07,28.196,28.71,28.196,28.606,1605,0
2011-02-08,28.402,28.674,28.109,28.477,4395,0
2011-02-09,28.152,28.159,27.61,27.653,7708,0
2011-02-10,27.608,27.722,26.855,27.019,11904,0
2011-02-11,27.11,27.315,26.8,27.315,4929,0
2011-02-14,27.212,27.447,27.043,27.089,4518,0
2011-02-15,26.992,27.162,26.832,26.881,12463,0
2011-02-16,26.897,27.242,26.832,27.034,6362,0
2011-02-18,27.234,27.681,27.203,27.641,5116,0
2011-02-22,27.484,27.484,26.978,27.226,9460,0
2011-02-23,27.242,27.508,27.066,27.145,5643,0
2011-02-24,27.529,28.226,27.529,27.983,11845,0
2011-02-25,27.701,28.43,27.406,28.239,5640,0
2011-02-28,28.516,28.66,28.289,28.66,5456,0
2011-03-01,28.519,28.519,27.278,27.866,8331,0
2011-03-02,27.634,28.088,27.634,28.088,3384,0
2011-03-03,28.081,28.498,28.081,28.498,7598,0
2011-03-04,28.639,28.639,28.016,28.223,8711,0
2011-03-07,28.2,28.513,27.845,27.902,11458,0
2011-03-08,28.066,29.063,28.066,29.063,9395,0
2011-03-09,28.982,28.982,28.982,28.982,208,0
2011-03-10,28.689,28.689,28.393,28.393,4076,0
2011-03-11,28.393,28.476,28.215,28.311,9446,0
2011-03-14,28.066,29.056,28.066,28.088,14061,0
2011-03-15,27.756,27.756,27.16,27.16,5339,0
2011-03-16,27.203,27.367,26.356,26.356,5951,0
2011-03-17,26.165,27.95,26.165,27.031,22304,0
2011-03-18,27.07,27.095,26.699,26.786,14421,0
2011-03-21,26.671,27.347,26.671,27.284,5227,0
2011-03-22,27.34,27.421,27.16,27.16,5031,0
2011-03-23,27.949,27.949,27.129,27.689,2708,0
2011-03-24,27.991,28.58,27.763,28.566,9469,0
2011-03-25,28.193,29.07,28.193,28.438,10299,0
2011-03-28,28.193,28.916,28.134,28.438,11621,0
2011-03-29,28.623,28.852,28.438,28.786,2675,0
2011-03-30,28.861,28.892,28.647,28.892,2472,0
2011-03-31,28.718,28.931,28.532,28.931,4074,0
2011-04-01,28.989,28.989,28.763,28.819,2804,0
2011-04-04,28.819,28.989,28.393,28.982,5377,0
2011-04-05,28.982,29.65,28.689,29.211,16973,0
2011-04-06,29.324,29.398,29.07,29.07,4636,0
2011-04-07,28.916,28.916,28.534,28.632,3947,0
2011-04-08,28.729,28.845,28.171,28.171,4421,0
2011-04-11,27.969,29.098,27.79,27.949,19925,0
2011-04-12,27.867,28.131,27.534,27.534,3369,0
2011-04-13,27.88,27.942,27.511,27.83,4612,0
2011-04-14,27.926,28.58,27.696,28.134,21717,0
2011-04-15,28.393,28.46,28.044,28.044,8097,0
2011-04-18,27.756,27.949,27.526,27.593,8507,0
2011-04-19,27.608,28.513,27.529,28.452,8771,0
2011-04-20,28.989,28.989,28.244,28.371,6731,0
2011-04-21,28.171,28.171,27.991,27.991,2440,0
2011-04-25,27.991,28.982,27.763,27.872,3096,0
2011-04-26,28.327,28.476,28.096,28.244,5862,0
2011-04-27,28.252,28.656,28.112,28.289,3708,0
2011-04-28,28.289,28.393,27.91,28.112,3195,0
2011-04-29,28.215,28.392,27.93,28.091,4331,0
2011-05-02,28.051,28.689,27.618,27.618,12316,0
2011-05-03,27.913,27.95,27.425,27.425,8206,0
2011-05-04,27.79,27.79,27.101,27.101,9939,0
2011-05-05,27.108,27.369,27.046,27.145,4380,0
2011-05-06,27.272,27.503,26.841,26.944,6689,0
2011-05-09,26.98,27.292,26.98,27.265,4389,0
2011-05-10,27.65,28.632,27.278,28.519,4939,0
2011-05-11,28.282,28.357,27.625,27.625,5924,0
2011-05-12,27.999,28.438,27.518,28.311,5380,0
2011-05-13,28.243,28.243,27.483,27.55,6492,0
2011-05-16,27.756,27.756,26.944,26.944,7088,0
2011-05-17,27.618,27.618,27.077,27.129,1803,0
2011-05-18,27.608,27.608,27.137,27.526,6555,0
2011-05-19,27.503,27.74,26.989,27.225,11752,0
2011-05-20,27.234,27.688,26.941,26.978,9488,0
2011-05-23,26.76,27.19,26.081,26.096,8236,0
2011-05-24,26.451,26.451,25.396,25.487,14551,0
2011-05-25,25.396,25.901,25.27,25.865,8184,0
2011-05-26,25.865,26.317,25.865,26.317,6107,0
2011-05-27,26.369,26.369,26.195,26.309,2708,0
2011-05-31,26.701,26.8,26.321,26.321,21512,0
2011-06-01,26.574,26.574,25.645,25.684,14016,0
2011-06-02,25.782,26.375,25.782,26.044,4728,0
2011-06-03,25.636,26.948,25.636,25.932,6781,0
2011-06-06,25.985,26.014,25.487,25.54,15164,0
2011-06-07,25.677,26.271,25.608,25.947,8674,0
2011-06-08,26.075,26.104,25.804,25.804,4335,0
2011-06-09,26.082,26.082,25.617,25.751,6569,0
2011-06-10,25.684,25.691,25.103,25.103,4015,0
2011-06-13,25.444,26.339,25.14,25.201,11061,0
2011-06-14,25.381,26.361,25.381,26.361,12585,0
2011-06-15,25.758,26.271,25.56,25.668,36748,0
2011-06-16,25.839,25.955,25.717,25.717,3698,0
2011-06-17,25.947,26.061,25.229,25.263,17205,0
2011-06-20,25.429,26.3,25.187,25.547,7126,0
2011-06-21,25.955,27.334,25.478,27.334,8764,0
2011-06-22,27.196,27.196,26.655,26.655,15298,0
2011-06-23,27.358,27.358,26.21,27.037,7175,0
2011-06-24,27.317,27.341,26.805,26.821,80568,0
2011-06-27,26.829,27.16,26.3,27.16,7153,0
2011-06-28,27.151,27.302,27.101,27.302,5073,0
2011-06-29,27.128,27.302,26.754,27.002,7988,0
2011-06-30,27.003,27.003,25.797,25.883,8689,0
2011-07-01,25.978,26.664,25.873,26.664,5485,0
2011-07-05,26.609,26.813,26.21,26.678,3396,0
2011-07-06,26.701,26.916,26.336,26.892,4397,0
2011-07-07,27.085,27.19,26.888,27.176,3994,0
2011-07-08,26.821,26.971,26.722,26.722,5659,0
2011-07-11,26.474,26.851,26.383,26.431,4427,0
2011-07-12,26.491,27.085,26.491,26.513,3445,0
2011-07-13,26.888,27.151,26.491,26.927,4902,0
2011-07-14,26.813,27.108,26.527,26.539,10222,0
2011-07-15,26.63,27.19,26.548,27.076,10344,0
2011-07-18,26.672,27.259,26.672,27.002,5646,0
2011-07-19,27.429,27.429,27.016,27.303,10665,0
2011-07-20,27.204,27.294,26.927,27.017,878,0
2011-07-21,27.19,27.341,27.046,27.325,5381,0
2011-07-22,27.325,27.474,26.706,27.302,5408,0
2011-07-25,26.978,27.492,26.903,27.114,18982,0
2011-07-26,27.252,27.252,26.596,27.036,1688,0
2011-07-27,26.672,26.993,26.375,26.375,7031,0
2011-07-28,26.374,27.113,25.824,26.42,9199,0
2011-07-29,26.174,26.926,26.174,26.763,13069,0
2011-08-01,27.16,27.19,26.622,26.866,17269,0
2011-08-02,26.833,27.184,26.366,26.449,5721,0
2011-08-03,26.706,26.851,26.21,26.587,11330,0
2011-08-04,26.206,27.137,26.206,26.213,18349,0
2011-08-05,26.595,27.069,26.187,26.219,6657,0
2011-08-08,25.826,27.085,24.485,24.485,27168,0
2011-08-09,24.772,27.64,24.772,27.534,10822,0
2011-08-10,27.529,27.529,25.797,26.104,11210,0
2011-08-11,26.361,27.453,25.985,26.443,15214,0
2011-08-12,26.605,27.053,25.847,25.847,11268,0
2011-08-15,25.99,26.851,25.797,26.309,9038,0
2011-08-16,26.353,26.466,25.608,25.758,6199,0
2011-08-17,26.006,26.006,25.52,25.955,2759,0
2011-08-18,25.496,26.388,25.008,25.1,12111,0
2011-08-19,24.864,25.457,24.704,24.749,6913,0
2011-08-22,25.076,25.337,24.732,25.275,10557,0
2011-08-23,25.504,26.106,24.788,25.78,13931,0
2011-08-24,25.541,26.605,25.541,26.282,5721,0
2011-08-25,26.49,26.49,25.907,26.075,4872,0
2011-08-26,25.985,26.129,25.832,26.062,5665,0
2011-08-29,26.329,26.763,26.006,26.763,5263,0
2011-08-30,26.741,26.855,26.574,26.757,3284,0
2011-08-31,26.994,27.056,26.361,26.553,4248,0
2011-09-01,27.12,27.12,25.947,26.015,14486,0
2011-09-02,25.804,25.937,25.258,25.295,7299,0
2011-09-06,24.802,25.64,24.665,25.346,27690,0
2011-09-07,25.631,26.441,25.563,25.631,18021,0
2011-09-08,25.563,25.563,25.198,25.451,3804,0
2011-09-09,25.176,25.176,24.03,24.03,14609,0
2011-09-12,23.896,24.488,23.686,23.811,4859,0
2011-09-13,24.056,24.795,23.657,24.268,13654,0
2011-09-14,24.496,24.985,23.915,24.788,9268,0
2011-09-15,25.107,25.107,24.42,24.931,4322,0
2011-09-16,25.046,25.046,24.901,24.971,11117,0
2011-09-19,24.535,24.724,24.527,24.587,2008,0
2011-09-20,24.665,25.541,24.42,24.718,26383,0
2011-09-21,24.656,25.352,23.732,24.123,9786,0
2011-09-22,23.657,24.915,23.657,23.712,11695,0
2011-09-23,23.985,25.107,23.803,24.216,12702,0
2011-09-26,24.184,24.459,24.184,24.411,4286,0
2011-09-27,24.724,25.748,24.411,25.52,19884,0
2011-09-28,25.572,25.78,24.48,24.48,22206,0
2011-09-29,25.107,25.704,24.864,25.346,9696,0
2011-09-30,25.199,25.825,24.503,24.996,16211,0
2011-10-03,25.183,25.214,24.42,24.428,22861,0
2011-10-04,24.42,26.701,23.657,25.74,19662,0
2011-10-05,25.756,26.701,25.603,26.449,14239,0
2011-10-06,26.252,27.32,25.529,27.261,18918,0
2011-10-07,26.757,27.093,26.52,26.624,18630,0
2011-10-10,27.32,28.184,26.481,28.184,13185,0
2011-10-11,27.145,28.366,27.084,28.366,23777,0
2011-10-12,28.214,28.984,27.932,28.984,10148,0
2011-10-13,28.768,28.801,28.129,28.427,3096,0
2011-10-14,28.633,28.924,28.328,28.924,4529,0
2011-10-17,28.608,28.616,27.715,28.007,7948,0
2011-10-18,29.251,29.251,27.792,28.633,24023,0
2011-10-19,28.616,28.616,27.892,27.892,4526,0
2011-10-20,28.052,28.189,27.328,27.855,1592,0
2011-10-21,27.664,28.595,27.664,28.251,10361,0
2011-10-24,28.298,28.595,28.045,28.243,9053,0
2011-10-25,27.514,28.424,27.514,27.612,5370,0
2011-10-26,28.129,28.587,27.488,28.388,8662,0
2011-10-27,28.868,28.993,28.289,28.924,28396,0
2011-10-28,28.243,28.993,28.145,28.649,12981,0
2011-10-31,28.353,28.399,27.811,28.034,8379,0
2011-11-01,27.202,28.067,26.749,26.948,9354,0
2011-11-02,27.907,28.045,27.075,27.815,10067,0
2011-11-03,28.031,28.794,27.48,28.794,6542,0
2011-11-04,28.462,28.462,27.703,28.007,8322,0
2011-11-07,28.243,28.274,27.47,28.198,5416,0
2011-11-08,28.311,29.153,28.311,29.153,3941,0
2011-11-09,28.091,28.87,27.218,27.319,17034,0
2011-11-10,27.542,28.3,27.542,28.031,8097,0
2011-11-11,28.378,29.243,28.146,29.066,8167,0
2011-11-14,29.084,29.084,27.884,28.465,15771,0
2011-11-15,28.58,28.792,28.198,28.785,7501,0
2011-11-16,28.496,28.924,28.214,28.427,6613,0
2011-11-17,28.465,28.953,27.907,28.122,7466,0
2011-11-18,28.1,29.119,28.075,28.075,6652,0
2011-11-21,28.32,29.061,28.32,28.32,4253,0
2011-11-22,28.388,28.54,27.862,27.892,11190,0
2011-11-23,28.045,28.045,26.969,26.969,10063,0
2011-11-25,28.007,28.007,26.834,27.039,3847,0
2011-11-28,27.505,28.061,27.505,27.93,8933,0
2011-11-29,27.854,28.169,27.703,27.703,10844,0
2011-11-30,28.722,29.308,28.428,29.267,20411,0
2011-12-01,28.996,28.996,28.579,28.658,9168,0
2011-12-02,28.262,28.649,28.262,28.649,1816,0
2011-12-05,29.389,29.791,28.277,29.05,12286,0
2011-12-06,28.878,29.591,28.743,29.513,9751,0
2011-12-07,29.159,29.513,28.896,29.281,10080,0
2011-12-08,29.151,29.351,28.208,28.208,8965,0
2011-12-09,28.847,29.784,28.215,29.407,13383,0
2011-12-12,29.304,29.304,28.045,28.208,8083,0
2011-12-13,28.385,28.904,27.821,27.821,14002,0
2011-12-14,27.975,28.516,27.429,28.4,18049,0
2011-12-15,29.033,29.033,28.446,28.586,4851,0
2011-12-16,28.965,29.321,28.834,29.321,21412,0
2011-12-19,29.544,29.544,28.641,28.641,5404,0
2011-12-20,29.583,30.526,29.025,30.363,18653,0
2011-12-21,30.278,30.401,29.706,29.922,31434,0
2011-12-22,29.683,30.245,29.407,30.161,6692,0
2011-12-23,30.487,30.518,29.683,30.21,7901,0
2011-12-27,30.146,30.193,29.607,29.978,3548,0
2011-12-28,29.946,30.117,29.551,29.699,7681,0
2011-12-29,29.938,30.245,29.938,30.245,5440,0
2011-12-30,30.245,30.287,29.938,29.961,4596,0
2012-01-03,30.717,30.858,30.278,30.717,9796,0
2012-01-04,30.372,30.858,30.238,30.238,6770,0
2012-01-05,30.193,30.672,29.668,30.648,9245,0
2012-01-06,30.363,30.363,29.451,29.451,16199,0
2012-01-09,29.474,29.474,28.777,29.119,7299,0
2012-01-10,29.181,29.737,29.181,29.443,7824,0
2012-01-11,29.328,30.487,28.996,29.272,12503,0
2012-01-12,29.251,29.357,28.965,29.357,3869,0
2012-01-13,28.87,29.196,28.87,29.166,6133,0
2012-01-17,28.588,29.324,28.588,29.189,5561,0
2012-01-18,29.357,30.231,28.919,29.204,12829,0
2012-01-19,29.272,29.351,29.126,29.159,2724,0
2012-01-20,29.357,29.821,29.111,29.544,13989,0
2012-01-23,30.133,30.133,29.483,29.66,804,0
2012-01-24,29.776,30.108,29.568,29.955,5520,0
2012-01-25,29.861,30.478,29.829,30.363,6051,0
2012-01-26,30.21,30.611,30.146,30.611,10082,0
2012-01-27,30.464,30.811,30.154,30.811,4106,0
2012-01-30,30.672,30.749,30.338,30.749,10309,0
2012-01-31,30.809,30.809,30.41,30.591,3694,0
2012-02-01,30.21,30.912,30.21,30.912,7021,0
2012-02-02,30.995,31.283,30.773,31.283,9350,0
2012-02-03,31.304,31.677,31.304,31.677,7253,0
2012-02-06,31.644,31.677,31.159,31.454,4279,0
2012-02-07,31.606,31.606,31.381,31.381,717,0
2012-02-08,31.545,31.592,31.287,31.387,1979,0
2012-02-09,31.529,31.529,31.115,31.115,2111,0
2012-02-10,30.912,31.074,29.893,30.633,2653,0
2012-02-13,30.619,31.276,30.44,31.02,2603,0
2012-02-14,30.85,30.896,30.619,30.619,778,0
2012-02-15,30.316,31.059,30.054,30.054,4317,0
2012-02-16,30.633,30.903,30.169,30.903,4018,0
2012-02-17,30.896,30.896,30.825,30.825,2092,0
2012-02-21,30.952,31.088,30.548,30.548,3052,0
2012-02-22,30.518,30.655,30.287,30.287,1577,0
2012-02-23,31.173,31.205,31.159,31.159,2315,0
2012-02-24,31.074,31.082,30.746,30.746,2255,0
2012-02-27,31.298,31.298,30.981,30.981,518,0
2012-02-29,30.931,30.931,30.107,30.126,7602,0
2012-03-01,30.448,30.456,29.938,29.938,3355,0
2012-03-02,29.872,30.551,28.017,28.103,10334,0
2012-03-05,28.524,28.557,28.462,28.548,6848,0
2012-03-06,28.353,28.832,28.275,28.299,8938,0
2012-03-07,28.313,28.588,27.579,27.969,13533,0
2012-03-08,28.172,28.572,28.172,28.368,2433,0
2012-03-09,28.588,29.346,28.588,29.096,6818,0
2012-03-12,29.37,29.37,29.032,29.032,4687,0
2012-03-13,29.411,29.768,28.954,29.73,4555,0
2012-03-14,29.73,29.76,29.222,29.456,4772,0
2012-03-15,29.462,30.269,29.384,30.237,15067,0
2012-03-16,30.175,30.511,29.981,30.175,17963,0
2012-03-19,30.425,30.779,30.01,30.668,7187,0
2012-03-20,30.511,30.779,30.355,30.692,4521,0
2012-03-21,30.535,30.779,30.535,30.652,4886,0
2012-03-22,30.496,31.216,30.496,31.216,13694,0
2012-03-23,31.296,31.997,31.099,31.881,6474,0
2012-03-26,31.723,32.771,31.723,32.583,20160,0
2012-03-27,32.39,32.771,32.233,32.6,7684,0
2012-03-28,32.461,32.858,31.881,32.428,3423,0
2012-03-29,32.312,32.312,32.194,32.24,2510,0
2012-03-30,32.428,32.428,31.693,31.982,6448,0
2012-04-02,31.881,31.92,30.597,31.074,22095,0
2012-04-03,30.559,30.809,29.753,30.167,8185,0
2012-04-04,30.574,30.574,29.753,29.753,4474,0
2012-04-05,29.73,29.73,29.612,29.612,1755,0
2012-04-09,29.574,29.691,28.954,29.174,22155,0
2012-04-10,29.167,29.73,28.588,28.729,29911,0
2012-04-11,29.448,30.018,29.017,30.018,6471,0
2012-04-12,30.003,30.003,29.566,29.84,3622,0
2012-04-13,29.541,29.73,28.782,28.825,5244,0
2012-04-16,28.97,30.183,28.97,29.698,5554,0
2012-04-17,29.499,30.233,29.499,29.72,10340,0
2012-04-18,29.29,29.376,28.753,29.181,8052,0
2012-04-19,29.144,29.338,28.76,28.911,6778,0
2012-04-20,29.317,30.088,28.979,29.605,12787,0
2012-04-23,29.072,29.533,29.072,29.384,11671,0
2012-04-24,29.691,30.183,29.245,29.932,8479,0
2012-04-25,30.237,30.496,29.768,30.417,9137,0
2012-04-26,29.924,30.692,29.924,30.637,4114,0
2012-04-27,30.302,30.866,30.044,30.831,3761,0
2012-04-30,30.528,30.857,30.52,30.857,5190,0
2012-05-01,30.914,31.177,29.783,29.783,10998,0
2012-05-02,29.713,29.94,29.299,29.644,6342,0
2012-05-03,29.473,29.506,29.028,29.087,9147,0
2012-05-04,28.97,29.801,28.696,28.815,8858,0
2012-05-07,28.946,30.051,28.782,29.126,7974,0
2012-05-08,28.876,29.706,28.876,29.566,4902,0
2012-05-09,29.317,30.195,29.055,29.766,4466,0
2012-05-10,29.924,29.924,29.924,29.924,856,0
2012-05-11,29.667,30.394,29.667,30.13,5950,0
2012-05-14,29.902,30.13,29.37,29.37,3611,0
2012-05-15,29.394,30.66,29.144,29.354,5290,0
2012-05-16,29.652,29.809,29.058,29.222,5483,0
2012-05-17,29.239,29.73,29.032,29.126,4247,0
2012-05-18,28.992,30.283,28.992,29.275,8325,0
2012-05-21,29.275,29.854,29.024,29.619,5739,0
2012-05-22,29.496,30.387,29.338,29.338,6044,0
2012-05-23,29.394,30.183,29.361,30.081,4236,0
2012-05-24,30.073,30.394,29.424,29.424,1117,0
2012-05-25,29.339,30.233,29.244,29.584,11863,0
2012-05-29,30.386,30.386,29.434,29.917,2443,0
2012-05-30,30.241,30.241,29.844,29.844,3264,0
2012-05-31,29.636,30.183,29.354,29.667,5478,0
2012-06-01,29.212,29.808,29.124,29.124,9091,0
2012-06-04,29.72,29.72,28.999,29.299,6463,0
2012-06-05,29.434,30.694,29.434,29.783,6491,0
2012-06-06,29.941,30.67,29.941,30.424,6039,0
2012-06-07,30.733,30.733,29.821,30.249,6511,0
2012-06-08,30.068,31.059,30.068,31.059,2512,0
2012-06-11,30.662,31.081,29.886,29.886,6708,0
2012-06-12,30.335,30.584,29.964,30.584,3943,0
2012-06-13,30.432,30.725,29.331,29.696,6641,0
2012-06-14,29.886,30.4,29.758,30.029,8148,0
2012-06-15,30.292,30.789,30.068,30.195,16106,0
2012-06-18,30.107,30.622,30.107,30.487,8846,0
2012-06-19,30.465,30.852,30.304,30.702,16231,0
2012-06-20,30.789,31.376,30.622,30.827,9216,0
2012-06-21,30.774,31.297,29.711,29.964,11451,0
2012-06-22,30.146,31.643,30.146,31.611,50232,0
2012-06-25,31.201,31.399,30.511,31.256,9190,0
2012-06-26,31.169,31.303,30.504,31.098,3010,0
2012-06-27,31.018,31.611,30.899,31.486,4728,0
2012-06-28,31.31,31.456,30.551,31.137,6515,0
2012-06-29,31.653,31.677,30.987,31.543,7030,0
2012-07-02,31.431,31.69,31.297,31.67,7547,0
2012-07-03,31.69,31.69,30.52,31.69,6128,0
2012-07-05,31.414,31.69,30.995,31.59,3064,0
2012-07-06,31.383,31.653,31.383,31.447,1911,0
2012-07-09,31.486,31.684,31.486,31.611,2346,0
2012-07-10,31.611,31.69,31.216,31.611,4811,0
2012-07-11,31.297,31.297,31.231,31.231,2243,0
2012-07-12,31.611,32.158,31.21,31.501,7885,0
2012-07-13,31.731,32.484,31.194,32.447,8554,0
2012-07-16,32.254,32.461,31.018,31.977,7069,0
2012-07-17,32.087,32.278,31.31,32.049,25868,0
2012-07-18,32.087,32.087,31.896,32.056,2570,0
2012-07-19,31.883,31.883,31.707,31.707,1506,0
2012-07-20,31.399,31.534,30.956,30.956,6082,0
2012-07-23,30.908,31.67,30.908,31.216,6612,0
2012-07-24,30.979,31.098,30.504,30.504,3707,0
2012-07-25,30.914,31.447,30.487,30.71,4771,0
2012-07-26,30.899,31.31,30.852,30.852,3887,0
2012-07-27,31.24,31.707,30.914,31.684,8378,0
2012-07-30,31.494,31.494,30.678,30.914,1409,0
2012-07-31,31.414,31.456,30.687,30.861,4359,0
2012-08-01,30.914,31.565,30.504,30.504,10793,0
2012-08-02,30.133,31.036,29.932,29.932,9567,0
2012-08-03,30.361,30.995,30.361,30.995,4780,0
2012-08-06,30.717,31.69,30.717,31.494,3828,0
2012-08-07,31.69,31.69,31.431,31.431,5430,0
2012-08-08,30.717,31.067,30.717,31.067,1850,0
2012-08-09,31.107,31.543,31.088,31.319,1314,0
2012-08-10,30.67,31.297,30.504,30.504,9614,0
2012-08-13,30.819,31.67,30.504,30.725,3261,0
2012-08-14,30.914,31.59,30.344,30.836,2401,0
2012-08-15,30.861,31.225,30.861,31.21,2303,0
2012-08-16,30.899,31.21,30.608,31.027,2969,0
2012-08-17,30.844,30.869,30.186,30.869,10146,0
2012-08-20,31.281,31.281,30.511,31.098,2210,0
2012-08-21,30.403,31.383,30.403,31.177,11590,0
2012-08-22,31.439,31.611,31.177,31.216,1916,0
2012-08-23,31.133,31.133,30.922,30.922,609,0
2012-08-24,31.303,31.303,31.074,31.074,1362,0
2012-08-27,31.216,31.69,31.216,31.456,2628,0
2012-08-28,31.653,31.69,30.949,31.69,6922,0
2012-08-29,31.573,32.341,31.36,32.079,3554,0
2012-08-30,31.955,32.079,31.098,31.422,2732,0
2012-08-31,31.69,31.69,31.036,31.565,2015,0
2012-09-04,31.297,31.69,30.922,31.447,2623,0
2012-09-05,31.297,31.992,31.146,31.629,8990,0
2012-09-06,31.771,32.382,31.16,32.341,11112,0
2012-09-07,32.447,32.461,31.873,32.049,4317,0
2012-09-10,32.158,32.723,32.017,32.681,7755,0
2012-09-11,32.555,33.259,31.32,33.028,6518,0
2012-09-12,33.1,33.475,32.177,33.475,2752,0
2012-09-13,33.065,34.245,32.467,34.245,12355,0
2012-09-14,34.061,34.462,32.057,33.932,13002,0
2012-09-17,34.013,34.15,33.918,33.918,1996,0
2012-09-18,34.245,34.245,33.525,33.947,7588,0
2012-09-19,33.555,34.102,33.555,34.036,8426,0
2012-09-20,33.5,33.876,33.332,33.436,1511,0
2012-09-21,34.061,35.167,34.061,34.782,21309,0
2012-09-24,34.87,35.789,34.462,35.199,20240,0
2012-09-25,35.464,36.2,34.861,34.949,14276,0
2012-09-26,36.067,36.067,34.861,35.101,6639,0
2012-09-27,35.144,35.855,35.144,35.744,2382,0
2012-09-28,35.527,35.663,35.262,35.527,5727,0
2012-10-01,35.615,36.05,35.262,35.502,6992,0
2012-10-02,35.36,35.623,35.36,35.623,2905,0
2012-10-03,35.569,36.067,35.569,35.873,7113,0
2012-10-04,35.824,36.067,35.431,36.007,4048,0
2012-10-05,36.067,36.377,36.067,36.28,9218,0
2012-10-08,36.007,36.393,35.903,35.903,2334,0
2012-10-09,35.865,36.401,34.912,35.183,7803,0
2012-10-10,34.637,35.88,33.42,35.502,6099,0
2012-10-11,35.737,35.737,35.369,35.64,1627,0
2012-10-12,35.342,35.833,35.342,35.369,3363,0
2012-10-15,35.569,35.576,34.421,34.421,8906,0
2012-10-16,34.51,35.214,34.069,35.214,1857,0
2012-10-17,35.247,35.502,35.247,35.472,1396,0
2012-10-18,35.415,35.576,34.14,34.14,4451,0
2012-10-19,33.829,35.271,32.402,32.49,14463,0
2012-10-22,32.402,32.851,32.379,32.667,2913,0
2012-10-23,32.459,32.844,32.057,32.434,5560,0
2012-10-24,32.891,32.891,32.386,32.467,3883,0
2012-10-25,32.496,32.532,32.202,32.386,2214,0
2012-10-26,32.291,32.777,32.226,32.459,4549,0
2012-10-31,32.394,32.482,32.394,32.482,2694,0
2012-11-01,32.467,32.593,32.379,32.593,5677,0
2012-11-02,32.49,32.851,32.08,32.336,6916,0
2012-11-05,32.241,32.473,32.241,32.379,9975,0
2012-11-06,32.538,32.538,32.233,32.233,3695,0
2012-11-07,32.066,32.066,31.458,31.472,18073,0
2012-11-08,31.504,31.769,31.28,31.377,4053,0
2012-11-09,32.282,32.282,31.361,31.576,2059,0
2012-11-12,31.754,31.896,31.465,31.465,3443,0
2012-11-13,31.877,32.777,31.117,31.246,26471,0
2012-11-14,31.377,31.607,29.582,29.797,9769,0
2012-11-15,30.012,31.349,30.012,30.237,4874,0
2012-11-16,30.199,30.297,29.862,29.941,12602,0
2012-11-19,30.143,31.52,29.895,31.128,7303,0
2012-11-20,30.806,31.2,30.806,31.015,5589,0
2012-11-21,31.255,31.255,30.726,31.112,1789,0
2012-11-23,31.674,31.713,31.095,31.674,2867,0
2012-11-26,31.458,31.458,30.688,31.184,6326,0
2012-11-27,30.918,31.319,30.918,31.015,5667,0
2012-11-28,31.408,31.408,31.399,31.399,246,0
2012-11-29,31.255,31.458,30.865,31.383,6311,0
2012-11-30,31.327,31.335,30.663,30.895,10989,0
2012-12-03,30.953,31.056,30.791,31.056,2540,0
2012-12-04,30.944,31.273,30.802,30.968,6111,0
2012-12-05,31.024,31.095,30.865,31.078,6248,0
2012-12-06,31.015,31.015,30.822,30.997,3577,0
2012-12-07,31.095,31.095,30.695,30.695,7744,0
2012-12-10,30.695,31.086,30.679,31.007,7582,0
2012-12-11,30.991,31.227,30.44,30.828,26340,0
2012-12-12,30.886,30.917,30.504,30.667,17673,0
2012-12-13,30.828,30.836,30.465,30.676,8120,0
2012-12-14,30.765,30.953,30.611,30.634,7462,0
2012-12-17,30.953,31.033,30.479,30.983,14785,0
2012-12-18,31.087,31.267,30.828,31.267,19040,0
2012-12-19,31.072,31.087,30.561,30.819,11579,0
2012-12-20,30.521,31.348,30.465,31.348,20133,0
2012-12-21,31.357,31.357,30.789,30.997,57328,0
2012-12-24,31.072,31.072,30.797,30.797,585,0
2012-12-26,30.983,30.983,30.496,30.731,7084,0
2012-12-27,30.845,30.87,30.465,30.691,9444,0
2012-12-28,30.619,30.626,30.14,30.147,19553,0
2012-12-31,30.14,30.406,30.043,30.35,20934,0
2013-01-02,30.813,31.575,30.325,31.234,18209,0
2013-01-03,31.057,31.639,31.049,31.477,4140,0
2013-01-04,31.633,32.541,31.396,32.445,14888,0
2013-01-07,31.803,32.21,30.997,32.103,7201,0
2013-01-08,32.136,32.232,30.879,31.965,5427,0
2013-01-09,31.884,32.364,31.666,32.364,3234,0
2013-01-10,32.355,32.371,31.987,32.158,5585,0
2013-01-11,32.29,32.29,31.392,32.031,3981,0
2013-01-14,32.274,32.274,31.957,32.128,1822,0
2013-01-15,31.809,32.306,31.809,32.306,3032,0
2013-01-16,32.371,32.371,31.898,32.167,8431,0
2013-01-17,32.371,32.371,32.005,32.306,5951,0
2013-01-18,32.158,32.371,31.884,32.21,11217,0
2013-01-22,32.329,32.38,31.916,32.38,6139,0
2013-01-23,32.445,32.469,32.21,32.21,4610,0
2013-01-24,32.453,33.523,32.248,33.125,16117,0
2013-01-25,33.515,33.515,33.059,33.427,6588,0
2013-01-28,33.427,33.523,33.344,33.344,4912,0
2013-01-29,33.216,33.773,33.067,33.427,12237,0
2013-01-30,33.148,33.28,32.898,32.906,2572,0
2013-01-31,32.94,33.021,32.526,32.526,6702,0
2013-02-01,32.46,33.408,32.46,33.318,1615,0
2013-02-04,33.093,33.093,32.054,32.128,8583,0
2013-02-05,32.248,32.436,32.128,32.282,3848,0
2013-02-06,32.453,32.663,32.047,32.299,6405,0
2013-02-07,32.475,32.606,32.094,32.453,1313,0
2013-02-08,32.453,32.792,32.453,32.792,2014,0
2013-02-11,32.648,32.648,32.573,32.573,388,0
2013-02-12,32.21,32.736,32.201,32.736,2841,0
2013-02-13,32.453,32.945,32.453,32.498,2064,0
2013-02-14,32.978,32.978,32.613,32.825,3589,0
2013-02-15,32.856,32.986,32.285,32.677,9051,0
2013-02-19,32.613,33.398,32.453,33.067,5501,0
2013-02-20,32.986,33.254,32.962,32.978,6152,0
2013-02-21,32.663,32.753,32.663,32.753,695,0
2013-02-22,32.881,33.417,32.881,33.417,2628,0
2013-02-25,33.45,33.45,32.677,32.677,4443,0
2013-02-26,32.856,33.224,32.728,32.85,7021,0
2013-02-27,32.955,33.523,32.453,32.864,16202,0
2013-02-28,32.817,33.224,32.483,32.834,5614,0
2013-03-01,32.498,32.945,32.498,32.945,8801,0
2013-03-04,32.856,32.978,32.694,32.923,9216,0
2013-03-05,32.906,33.427,32.906,33.173,8228,0
2013-03-06,33.305,33.781,33.254,33.629,883,0
2013-03-07,34.006,34.006,33.514,33.899,4712,0
2013-03-08,34.294,34.294,33.12,33.12,7116,0
2013-03-11,33.194,33.194,32.502,32.897,5651,0
2013-03-12,32.923,32.923,32.636,32.636,2130,0
2013-03-13,32.823,32.963,32.619,32.963,7432,0
2013-03-14,33.21,33.218,32.876,33.029,7111,0
2013-03-15,33.013,33.029,32.43,32.931,17131,0
2013-03-18,32.479,32.914,32.291,32.833,5596,0
2013-03-19,32.823,32.837,32.577,32.764,3390,0
2013-03-20,33.233,33.39,32.619,32.863,7579,0
2013-03-21,32.577,33.546,32.577,32.764,8428,0
2013-03-22,33.205,33.609,33.197,33.55,11530,0
2013-03-25,33.419,33.939,33.405,33.898,20705,0
2013-03-26,33.89,33.898,33.443,33.89,1192,0
2013-03-27,33.649,33.831,33.213,33.428,1923,0
2013-03-28,33.708,34.05,33.708,33.831,5776,0
2013-04-01,33.452,33.46,33.197,33.205,4918,0
2013-04-02,33.428,33.542,33.031,33.047,10284,0
2013-04-03,32.933,33.352,32.528,33.106,6376,0
2013-04-04,33.262,33.262,32.997,33.031,2820,0
2013-04-05,32.509,33.006,32.485,32.568,3096,0
2013-04-08,32.764,32.764,32.519,32.742,2085,0
2013-04-09,32.898,33.766,32.898,33.41,18425,0
2013-04-10,33.535,33.717,33.318,33.717,4397,0
2013-04-11,33.499,33.637,32.864,32.964,12324,0
2013-04-12,33.152,33.64,33.071,33.634,6845,0
2013-04-15,33.609,33.609,32.5,32.577,20599,0
2013-04-16,32.864,33.527,32.864,33.483,9587,0
2013-04-17,33.079,33.152,32.417,32.717,7423,0
2013-04-18,32.717,33.345,32.717,33.039,11774,0
2013-04-19,33.288,33.758,32.799,33.758,4359,0
2013-04-22,33.856,33.856,33.144,33.428,5792,0
2013-04-23,33.519,33.527,32.864,33.309,4856,0
2013-04-24,33.279,33.815,33.213,33.318,18868,0
2013-04-25,33.227,33.972,32.947,33.443,43742,0
2013-04-26,33.4,33.46,32.906,33.088,7150,0
2013-04-29,33.097,33.511,32.591,33.361,8499,0
2013-04-30,32.873,33.79,32.764,33.79,7211,0
2013-05-01,33.469,33.766,32.898,33.088,30119,0
2013-05-02,33.378,33.732,32.964,33.262,9132,0
2013-05-03,32.989,33.436,32.916,33.279,11666,0
2013-05-06,33.361,33.609,33.039,33.609,2568,0
2013-05-07,33.55,34.196,33.393,33.856,22137,0
2013-05-08,33.309,33.657,33.309,33.527,1698,0
2013-05-09,33.583,33.583,33.358,33.469,2129,0
2013-05-10,33.443,33.824,33.428,33.766,10250,0
2013-05-13,33.626,33.675,33.41,33.566,4925,0
2013-05-14,33.931,33.931,33.419,33.617,4491,0
2013-05-15,33.593,33.683,33.393,33.657,6070,0
2013-05-16,33.732,33.758,33.452,33.475,2645,0
2013-05-17,33.542,33.649,33.4,33.593,4812,0
2013-05-20,33.609,33.649,33.483,33.649,1967,0
2013-05-21,33.649,33.827,33.41,33.666,7093,0
2013-05-22,33.691,33.775,33.492,33.492,5902,0
2013-05-23,33.519,33.856,33.519,33.583,5184,0
2013-05-24,33.558,33.773,33.558,33.675,1485,0
2013-05-28,33.831,33.856,33.55,33.815,9308,0
2013-05-29,33.566,33.74,33.527,33.527,1033,0
2013-05-30,33.758,33.815,33.535,33.815,1611,0
2013-05-31,33.569,33.605,33.443,33.521,3627,0
2013-06-03,33.519,34.557,33.519,34.12,12020,0
2013-06-04,34.022,34.639,33.617,34.022,33236,0
2013-06-05,33.907,34.211,33.708,33.708,25655,0
2013-06-06,34.036,34.466,33.609,34.105,25126,0
2013-06-07,34.255,34.488,34.037,34.229,9949,0
2013-06-10,34.171,34.188,33.997,34.18,7211,0
2013-06-11,34.005,34.414,33.762,33.979,27036,0
2013-06-12,34.114,34.289,34.036,34.036,7804,0
2013-06-13,34.162,34.22,33.644,34.206,18849,0
2013-06-14,33.945,34.197,33.683,33.987,17586,0
2013-06-17,33.688,33.836,33.688,33.836,1271,0
2013-06-18,33.829,34.229,33.829,34.12,9144,0
2013-06-19,34.114,34.114,33.629,33.795,6238,0
2013-06-20,33.66,34.244,33.62,33.644,13717,0
2013-06-21,33.896,34.212,33.694,33.945,17822,0
2013-06-24,33.679,34.146,33.679,33.997,6755,0
2013-06-25,34.245,34.722,33.826,34.498,23603,0
2013-06-26,34.529,34.538,34.044,34.363,15066,0
2013-06-27,34.212,34.998,34.212,34.738,35366,0
2013-06-28,34.826,35.407,34.767,35.291,52455,0
2013-07-01,34.914,36.228,34.664,35.716,63170,0
2013-07-02,36.209,37.337,35.9,36.977,48039,0
2013-07-03,36.601,37.169,35.114,36.584,25733,0
2013-07-05,37.094,37.454,36.327,37.27,44348,0
2013-07-08,37.152,37.77,36.845,37.713,16478,0
2013-07-09,37.503,37.98,36.416,37.737,14792,0
2013-07-10,37.596,37.961,37.06,37.294,43833,0
2013-07-11,37.303,38.247,37.303,37.945,56577,0
2013-07-12,37.915,38.173,37.319,37.612,29149,0
2013-07-15,37.645,38.908,37.645,38.664,47091,0
2013-07-16,38.681,38.947,38.322,38.54,24658,0
2013-07-17,38.673,39.4,38.338,38.922,53358,0
2013-07-18,38.922,39.09,38.365,38.499,12154,0
2013-07-19,38.247,38.498,38.197,38.457,8081,0
2013-07-22,38.214,38.62,38.122,38.465,5570,0
2013-07-23,38.622,38.975,38.423,38.548,6688,0
2013-07-24,38.656,39.023,38.406,39.005,14992,0
2013-07-25,38.716,39.049,38.465,39.04,9315,0
2013-07-26,38.765,38.839,38.263,38.346,5033,0
2013-07-29,38.415,38.415,37.805,37.945,2630,0
2013-07-30,38.206,38.656,38.129,38.507,6027,0
2013-07-31,38.747,38.747,38.09,38.372,17526,0
2013-08-01,38.782,38.998,38.057,38.388,8798,0
2013-08-02,38.188,38.791,37.805,38.664,10369,0
2013-08-05,38.631,38.756,37.838,38.23,13905,0
2013-08-06,38.23,38.288,37.587,37.897,27602,0
2013-08-07,38.173,38.519,37.805,38.372,15859,0
2013-08-08,38.807,38.807,38.138,38.513,10592,0
2013-08-09,38.631,38.914,38.23,38.288,10553,0
2013-08-12,38.313,38.591,37.153,37.753,31868,0
2013-08-13,37.813,37.83,35.734,36.553,19127,0
2013-08-14,36.567,37.279,36.108,36.553,28285,0
2013-08-15,36.667,36.667,35.969,36.068,9891,0
2013-08-16,36.007,36.452,35.607,35.941,7115,0
2013-08-19,37.203,37.203,35.749,35.969,5795,0
2013-08-20,36.174,37.02,36.166,36.911,10621,0
2013-08-21,36.752,38.597,36.752,38.346,29790,0
2013-08-22,38.429,38.522,38.006,38.113,3253,0
2013-08-23,38.113,39.633,38.113,39.508,48657,0
2013-08-26,39.625,39.835,39.031,39.181,12266,0
2013-08-27,38.957,39.266,38.356,38.439,7367,0
2013-08-28,38.555,39.25,38.457,38.947,5476,0
2013-08-29,38.904,41.086,38.904,41.054,18640,0
2013-08-30,41.2,41.52,39.505,39.783,101815,0
2013-09-03,39.882,40.348,38.973,39.435,43592,0
2013-09-04,39.597,40.07,38.43,38.803,15302,0
2013-09-05,38.667,38.786,38.003,38.381,19078,0
2013-09-06,38.423,38.844,38.397,38.625,12230,0
2013-09-09,38.619,39.452,38.43,38.927,15897,0
2013-09-10,38.65,39.486,38.65,39.038,5895,0
2013-09-11,39.852,39.852,38.566,39.385,14448,0
2013-09-12,39.3,39.597,38.844,39.141,7480,0
2013-09-13,39.309,39.882,38.819,39.011,6679,0
2013-09-16,38.852,39.985,38.819,38.963,10958,0
2013-09-17,39.096,39.207,38.861,39.057,7676,0
2013-09-18,39.158,39.833,38.752,39.681,9172,0
2013-09-19,39.892,39.892,38.852,39.537,6785,0
2013-09-20,39.528,39.908,38.919,38.919,20876,0
2013-09-23,38.819,40.255,38.819,40.239,7529,0
2013-09-24,40.304,42.633,40.062,41.697,15643,0
2013-09-25,41.52,42.222,41.014,41.773,7820,0
2013-09-26,42.382,42.515,41.141,41.41,6193,0
2013-09-27,41.141,42.762,41.141,42.101,14809,0
2013-09-30,41.992,42.622,41.948,42.435,26062,0
2013-10-01,42.008,42.008,40.871,41.495,4030,0
2013-10-02,41.478,41.773,41.148,41.325,14099,0
2013-10-03,41.148,41.182,39.874,39.927,9480,0
2013-10-04,40.062,40.762,39.681,40.363,7168,0
2013-10-07,40.186,40.838,39.664,39.959,10664,0
2013-10-08,40.077,40.304,39.681,39.688,10547,0
2013-10-09,39.697,40.624,39.688,40.126,17182,0
2013-10-10,40.179,40.425,39.714,40.416,3793,0
2013-10-11,40.077,41.977,40.052,41.924,5095,0
2013-10-14,41.647,43.183,41.501,42.786,27611,0
2013-10-15,42.786,42.829,40.717,41.182,9714,0
2013-10-16,41.402,42.659,41.157,41.342,21448,0
2013-10-17,41.41,42.314,41.41,41.655,16440,0
2013-10-18,42.177,43.192,41.773,42.305,11731,0
2013-10-21,41.764,42.339,41.764,41.831,4147,0
2013-10-22,42.128,42.829,41.74,42.575,12678,0
2013-10-23,42.339,42.584,41.377,42.016,9714,0
2013-10-24,42.061,42.829,42.061,42.549,2490,0
2013-10-25,42.786,42.786,42.246,42.701,9714,0
2013-10-28,43.148,43.148,42.026,42.65,6281,0
2013-10-29,42.855,43.208,42.515,43.192,7348,0
2013-10-30,42.879,43.081,42.575,42.617,7467,0
2013-10-31,42.699,44.206,42.656,43.612,19608,0
2013-11-01,43.158,43.671,41.79,42.954,38631,0
2013-11-04,42.508,43.712,41.495,43.123,26899,0
2013-11-05,43.123,43.123,42.071,42.305,8172,0
2013-11-06,42.405,42.491,41.773,41.942,14115,0
2013-11-07,41.949,42.617,41.655,41.688,14339,0
2013-11-08,41.663,43.165,41.663,43.006,16227,0
2013-11-11,42.659,43.791,42.609,43.292,10547,0
2013-11-12,43.308,43.376,42.584,43.014,2725,0
2013-11-13,43.081,43.158,42.894,43.158,3555,0
2013-11-14,43.006,43.174,42.836,42.946,2725,0
2013-11-15,42.846,43.376,42.447,43.334,15730,0
2013-11-18,43.324,44.178,43.139,43.671,22157,0
2013-11-19,43.883,44.053,42.701,43.123,19196,0
2013-11-20,43.165,43.867,42.81,43.292,41358,0
2013-11-21,43.081,43.123,42.195,42.744,19284,0
2013-11-22,42.659,43.493,42.659,42.913,19910,0
2013-11-25,43.165,43.249,43.014,43.249,4457,0
2013-11-26,43.241,43.317,42.261,43.317,7704,0
2013-11-27,43.192,43.916,43.038,43.916,19099,0
2013-11-29,44.607,44.895,43.755,44.241,11354,0
2013-12-02,43.883,43.883,43.123,43.577,18952,0
2013-12-03,43.442,43.953,43.442,43.527,5166,0
2013-12-04,43.527,43.916,43.286,43.432,3637,0
2013-12-05,43.442,43.465,42.419,43.379,26299,0
2013-12-06,43.396,43.405,42.334,43.405,21396,0
2013-12-09,43.047,43.405,42.844,43.167,10799,0
2013-12-10,42.988,42.988,42.357,42.419,7424,0
2013-12-11,42.597,42.817,41.063,41.141,8622,0
2013-12-12,41.08,41.344,40.929,41.182,7397,0
2013-12-13,41.165,42.419,41.165,41.967,18432,0
2013-12-16,40.961,43.006,40.961,42.827,11624,0
2013-12-17,43.024,43.024,42.128,42.254,4697,0
2013-12-18,42.427,43.432,41.737,43.356,12561,0
2013-12-19,43.014,43.014,42.589,42.589,4394,0
2013-12-20,42.792,45.133,42.792,44.707,60346,0
2013-12-23,44.616,46.184,44.616,45.987,11507,0
2013-12-24,45.866,45.902,45.272,45.825,2742,0
2013-12-26,45.816,45.996,44.885,45.143,22190,0
2013-12-27,45.339,45.424,44.264,44.761,7984,0
2013-12-30,44.487,45.365,44.232,44.42,21131,0
2013-12-31,44.249,44.284,42.903,43.442,6573,0
2014-01-02,43.082,44.122,42.963,43.356,27511,0
2014-01-03,43.594,44.189,43.225,43.396,7553,0
2014-01-06,43.271,43.271,42.749,42.749,6040,0
2014-01-07,43.09,43.295,42.589,43.024,6845,0
2014-01-08,42.869,43.423,42.638,42.638,4697,0
2014-01-09,42.638,42.784,41.721,41.992,19517,0
2014-01-10,42.071,42.674,41.985,42.29,33959,0
2014-01-13,41.737,42.348,40.484,41.304,19726,0
2014-01-14,41.304,41.737,40.721,40.92,9407,0
2014-01-15,41.141,41.948,40.874,41.9,29232,0
2014-01-16,41.752,42.272,41.266,41.652,21131,0
2014-01-17,41.72,42.033,41.19,41.227,6573,0
2014-01-21,41.313,41.558,41.055,41.397,3200,0
2014-01-22,41.219,41.313,40.55,41.055,31935,0
2014-01-23,40.696,41.37,40.674,41.08,5988,0
2014-01-24,41.352,41.693,40.636,40.69,9982,0
2014-01-27,41.241,41.558,40.484,40.512,13970,0
2014-01-28,40.664,40.664,39.776,40.418,11507,0
2014-01-29,39.896,40.248,38.839,39.093,12436,0
2014-01-30,39.513,40.22,38.987,39.377,29939,0
2014-01-31,38.636,39.488,38.501,38.501,25595,0
2014-02-03,38.593,39.139,36.965,37.844,17939,0
2014-02-04,39.093,39.224,38.329,39.156,14266,0
2014-02-05,38.721,39.12,38.109,38.109,5594,0
2014-02-06,38.123,38.738,36.942,37.358,14197,0
2014-02-07,37.444,39.003,36.983,37.436,14670,0
2014-02-10,37.085,37.656,36.038,36.786,14866,0
2014-02-11,36.644,38.26,36.626,37.614,22786,0
2014-02-12,37.759,37.877,37.307,37.512,6590,0
2014-02-13,37.358,38.652,37.307,38.576,8047,0
2014-02-14,38.593,38.974,38.234,38.482,9948,0
2014-02-18,39.093,39.692,38.755,39.139,7883,0
2014-02-19,39.692,39.692,38.075,38.075,4817,0
2014-02-20,38.141,39.111,38.141,38.823,4571,0
2014-02-21,39.027,40.271,39.027,39.267,13198,0
2014-02-24,39.233,40.443,39.233,39.497,3398,0
2014-02-25,39.88,39.88,39.274,39.274,4309,0
2014-02-26,39.47,39.479,39.181,39.437,3628,0
2014-02-27,39.241,39.87,39.241,39.546,2626,0
2014-02-28,39.403,40.031,39.017,39.017,13954,0
2014-03-03,37.904,39.054,37.904,39.054,6350,0
2014-03-04,39.233,42.016,38.884,40.758,28612,0
2014-03-05,41.165,41.693,40.674,41.285,10702,0
2014-03-06,41.575,41.853,40.519,41.712,14131,0
2014-03-07,41.194,42.097,40.685,41.712,14771,0
2014-03-10,40.835,42.003,40.68,41.712,5597,0
2014-03-11,41.666,41.675,41.108,41.299,13579,0
2014-03-12,41.28,41.617,41.032,41.617,6012,0
2014-03-13,41.539,42.028,41.349,41.659,6733,0
2014-03-14,41.712,42.941,41.323,42.638,11894,0
2014-03-17,42.786,42.786,42.019,42.733,5973,0
2014-03-18,42.786,43.99,42.786,43.395,27087,0
2014-03-19,42.915,42.915,41.299,42.519,14597,0
2014-03-20,42.684,42.915,41.778,42.743,12266,0
2014-03-21,42.958,43.001,41.652,42.097,25373,0
2014-03-24,42.028,42.597,41.744,42.417,8383,0
2014-03-25,42.801,43.259,41.72,42.519,15606,0
2014-03-26,42.666,42.743,41.666,41.816,18255,0
2014-03-27,42.003,42.269,40.893,41.702,16218,0
2014-03-28,41.589,41.589,41.022,41.1,3286,0
2014-03-31,41.323,42.159,40.585,41.95,20567,0
2014-04-01,42.028,42.028,40.988,41.598,17078,0
2014-04-02,41.496,41.793,41.151,41.427,6049,0
2014-04-03,41.453,41.557,41.108,41.118,2988,0
2014-04-04,41.53,41.53,40.423,40.789,23898,0
2014-04-07,40.282,40.748,39.157,39.483,26600,0
2014-04-08,39.389,40.938,39.29,39.999,19143,0
2014-04-09,40.309,40.789,39.573,40.101,14493,0
2014-04-10,39.311,40.147,38.71,39.081,11628,0
2014-04-11,39.328,39.328,38.486,38.538,14799,0
2014-04-14,39.104,40.233,38.486,38.743,19744,0
2014-04-15,39.303,39.346,38.658,39.002,14179,0
2014-04-16,39.579,39.765,39.035,39.337,9335,0
2014-04-17,39.14,39.596,39.035,39.337,3040,0
2014-04-21,41.255,41.255,39.474,39.621,4890,0
2014-04-22,39.845,39.861,39.051,39.242,8758,0
2014-04-23,39.612,39.612,39.027,39.216,5646,0
2014-04-24,38.829,38.829,38.123,38.357,2414,0
2014-04-25,38.322,39.017,37.841,37.865,12356,0
2014-04-28,38.367,39.216,38.013,38.296,16889,0
2014-04-29,38.666,38.666,37.856,37.988,7918,0
2014-04-30,37.97,38.305,37.841,37.841,10800,0
2014-05-01,37.841,37.875,36.981,37.316,25906,0
2014-05-02,37.239,37.911,36.981,37.469,11314,0
2014-05-05,37.221,38.206,36.989,37.188,7808,0
2014-05-06,37.213,38.504,37.152,37.16,14843,0
2014-05-07,37.401,37.884,37.401,37.66,8986,0
2014-05-08,37.737,38.288,37.669,37.848,6776,0
2014-05-09,37.574,38.245,37.574,37.997,15254,0
2014-05-12,38.39,39.56,38.108,39.474,18030,0
2014-05-13,39.956,39.956,39.32,39.32,11781,0
2014-05-14,39.56,39.56,37.841,37.848,9928,0
2014-05-15,37.841,37.841,36.981,37.523,20506,0
2014-05-16,37.677,38.915,37.677,38.51,18330,0
2014-05-19,38.202,38.873,38.202,38.546,3726,0
2014-05-20,38.616,38.616,37.411,38.168,33277,0
2014-05-21,38.194,38.868,37.911,38.123,17685,0
2014-05-22,37.942,39.15,37.856,38.367,21119,0
2014-05-23,38.486,39.112,38.486,39.035,3303,0
2014-05-27,39.13,39.226,38.616,39.094,27836,0
2014-05-28,38.787,40.233,38.056,39.543,32844,0
2014-05-29,39.251,40.163,39.216,39.869,15385,0
2014-05-30,40.015,40.576,39.449,39.621,10872,0
2014-06-02,38.743,39.732,38.701,38.718,8891,0
2014-06-03,38.701,39.706,37.841,37.96,19686,0
2014-06-04,37.96,38.156,37.627,37.686,10700,0
2014-06-05,37.942,38.931,37.942,38.675,7421,0
2014-06-06,38.925,39.849,38.925,39.667,9495,0
2014-06-09,39.457,40.266,39.03,40.083,16149,0
2014-06-10,39.683,40.083,39.457,40.076,2873,0
2014-06-11,39.893,40.795,39.639,39.804,18435,0
2014-06-12,39.918,39.918,39.474,39.474,2609,0
2014-06-13,39.777,40.121,39.327,39.517,7303,0
2014-06-16,39.327,39.413,38.894,39.059,5680,0
2014-06-17,39.457,39.457,38.894,39.361,4966,0
2014-06-18,39.162,39.604,38.894,39.483,7314,0
2014-06-19,38.91,39.762,38.571,39.003,10351,0
2014-06-20,39.318,39.667,38.458,39.509,20449,0
2014-06-23,38.675,39.457,38.675,39.108,8587,0
2014-06-24,39.24,40.543,38.848,39.266,24656,0
2014-06-25,39.274,39.683,38.894,39.667,6783,0
2014-06-26,38.917,40.161,38.917,39.754,12650,0
2014-06-27,39.431,40.849,39.431,40.84,47200,0
2014-06-30,40.622,41.282,39.777,40.935,21032,0
2014-07-01,40.613,42.587,40.613,42.335,22753,0
2014-07-02,42.388,42.388,42.116,42.204,7250,0
2014-07-03,42.499,42.577,42.402,42.402,1790,0
2014-07-07,41.73,41.924,41.709,41.776,6026,0
2014-07-08,41.883,41.883,40.865,41.263,15214,0
2014-07-09,40.849,41.263,40.777,41.082,2878,0
2014-07-10,40.431,40.856,40.083,40.821,3238,0
2014-07-11,40.206,40.675,40.206,40.647,3630,0
2014-07-14,40.927,41.004,39.918,40.762,6060,0
2014-07-15,40.772,40.772,39.777,39.961,4775,0
2014-07-16,39.98,39.98,38.981,39.327,6020,0
2014-07-17,39.543,39.543,38.24,38.363,22291,0
2014-07-18,38.076,39.388,38.076,38.865,10049,0
2014-07-21,38.693,39.359,37.844,38.021,18104,0
2014-07-22,38.021,38.214,36.9,37.77,23697,0
2014-07-23,37.841,38.428,37.363,37.684,6547,0
2014-07-24,37.833,37.848,37.379,37.459,4642,0
2014-07-25,37.459,37.648,37.281,37.292,16812,0
2014-07-28,37.424,37.797,36.989,37.084,7597,0
2014-07-29,37.015,37.372,36.51,37.007,7417,0
2014-07-30,36.788,37.434,36.788,37.434,5098,0
2014-07-31,37.284,37.372,36.738,37.292,12169,0
2014-08-01,37.449,37.806,37.284,37.424,9221,0
2014-08-04,37.736,37.893,37.301,37.693,8292,0
2014-08-05,37.545,37.806,37.154,37.292,5471,0
2014-08-06,37.502,38.512,36.938,37.441,13744,0
2014-08-07,37.379,37.464,37.033,37.205,3378,0
2014-08-08,37.18,37.676,37.033,37.459,7047,0
2014-08-11,37.788,38.798,37.033,38.021,13513,0
2014-08-12,37.684,38.223,37.648,37.943,8243,0
2014-08-13,38.458,38.648,37.98,38.067,3687,0
2014-08-14,38.388,38.597,38.135,38.336,3206,0
2014-08-15,38.206,39.24,37.934,38.048,19556,0
2014-08-18,38.561,39.099,38.076,38.24,7123,0
2014-08-19,38.094,38.934,38.094,38.371,5042,0
2014-08-20,38.031,38.605,38.031,38.24,3094,0
2014-08-21,38.094,39.249,38.094,38.561,13726,0
2014-08-22,38.934,39.044,38.067,38.848,8959,0
2014-08-25,38.925,39.796,38.458,39.266,8337,0
2014-08-26,39.301,39.613,39.008,39.613,8939,0
2014-08-27,39.431,39.58,38.631,39.108,14527,0
2014-08-28,39.38,39.58,38.857,39.162,5669,0
2014-08-29,39.171,39.553,38.761,39.526,4710,0
2014-09-02,39.639,39.639,38.762,39.361,4127,0
2014-09-03,39.085,39.457,39.085,39.085,5776,0
2014-09-04,39.345,39.709,39.283,39.388,7000,0
2014-09-05,39.247,39.852,38.737,39.273,8542,0
2014-09-08,39.309,39.889,38.685,39.344,21083,0
2014-09-09,39.096,39.519,38.889,39.38,13431,0
2014-09-10,39.563,40.379,39.388,40.065,14226,0
2014-09-11,40.379,40.582,39.87,40.355,6160,0
2014-09-12,40.537,40.537,39.977,40.202,6570,0
2014-09-15,40.388,40.425,39.467,40.037,17246,0
2014-09-16,40.643,40.643,39.729,40.458,4983,0
2014-09-17,41.152,41.152,39.828,40.124,7614,0
2014-09-18,40.397,40.582,39.959,40.346,8533,0
2014-09-19,40.338,40.976,39.203,39.211,18671,0
2014-09-22,39.185,39.185,37.992,38.114,21169,0
2014-09-23,38.466,38.64,37.816,37.93,24393,0
2014-09-24,38.437,38.437,37.825,37.825,5210,0
2014-09-25,37.922,38.173,37.551,37.798,12913,0
2014-09-26,37.771,38.369,37.446,38.106,8498,0
2014-09-29,37.946,38.439,37.35,38.167,9103,0
2014-09-30,37.647,37.983,37.105,37.105,16120,0
2014-10-01,37.236,37.412,36.893,37.042,14033,0
2014-10-02,37.236,38.632,37.236,37.964,8896,0
2014-10-03,38.325,38.466,37.771,38.219,9050,0
2014-10-06,38.228,39.238,37.877,38.202,4833,0
2014-10-07,38.194,38.702,37.471,37.471,21058,0
2014-10-08,37.456,38.202,37.324,37.964,7873,0
2014-10-09,37.992,38.114,37.412,37.657,12456,0
2014-10-10,37.509,38.466,37.368,37.623,20878,0
2014-10-13,37.895,38.616,37.895,38.21,7147,0
2014-10-14,38.351,39.519,38.289,39.38,37528,0
2014-10-15,38.967,39.687,38.571,39.501,17098,0
2014-10-16,39.065,40.582,38.361,38.8,26096,0
2014-10-17,39.817,39.94,39.123,39.123,5788,0
2014-10-20,39.282,40.784,37.825,39.143,9981,0
2014-10-21,38.764,40.31,38.616,39.703,8514,0
2014-10-22,38.025,39.889,38.025,39.51,3825,0
2014-10-23,39.792,39.923,38.833,39.388,14591,0
2014-10-24,39.221,39.358,39.089,39.159,3425,0
2014-10-27,38.889,40.065,38.833,39.766,39130,0
2014-10-28,39.993,41.099,39.375,41.099,6020,0
2014-10-29,40.872,41.531,40.266,41.109,15731,0
2014-10-30,41.161,43.032,39.88,42.742,28359,0
2014-10-31,42.04,43.447,41.873,42.619,45351,0
2014-11-03,42.645,42.978,41.565,42.636,12764,0
2014-11-04,42.47,42.47,41.873,41.971,6656,0
2014-11-05,40.134,42.557,40.134,42.418,23482,0
2014-11-06,42.198,42.242,41.295,42.17,12127,0
2014-11-07,42.242,42.508,41.989,42.128,4838,0
2014-11-10,42.32,42.384,41.61,42.374,6810,0
2014-11-11,42.109,42.899,41.716,42.628,28178,0
2014-11-12,42.557,42.673,42.155,42.452,13543,0
2014-11-13,42.682,42.682,42.155,42.32,3059,0
2014-11-14,42.566,42.706,41.716,41.766,3857,0
2014-11-17,41.742,42.08,41.099,41.249,10327,0
2014-11-18,41.232,41.232,41.207,41.207,2283,0
2014-11-19,40.809,40.809,39.344,39.687,17006,0
2014-11-20,39.703,40.504,39.211,39.44,19959,0
2014-11-21,39.931,40.037,39.089,39.766,19122,0
2014-11-24,40.178,40.178,39.519,39.959,22135,0
2014-11-25,39.959,40.582,39.589,39.817,2368,0
2014-11-26,40.355,40.494,39.082,40.222,25792,0
2014-11-28,39.625,40.002,38.994,38.994,8470,0
2014-12-01,39.072,39.739,38.86,38.869,25657,0
2014-12-02,39.133,39.695,39.07,39.353,4430,0
2014-12-03,39.848,39.848,38.64,38.746,14819,0
2014-12-04,38.906,39.501,38.597,38.659,20613,0
2014-12-05,38.971,40.167,38.971,39.732,22662,0
2014-12-08,39.06,40.09,39.06,39.36,6299,0
2014-12-09,39.973,40.557,39.06,40.557,7595,0
2014-12-10,40.186,40.186,39.129,39.262,12834,0
2014-12-11,39.253,40.122,38.972,39.991,12350,0
2014-12-12,39.546,39.706,39.208,39.253,5157,0
2014-12-15,39.228,39.618,39.025,39.119,6009,0
2014-12-16,39.271,40.132,39.271,39.412,14957,0
2014-12-17,39.379,41.658,39.228,41.65,38899,0
2014-12-18,41.924,42.583,41.188,42.359,40867,0
2014-12-19,42.245,43.356,42.157,42.777,36832,0
2014-12-22,43.051,43.051,40.853,42.662,32555,0
2014-12-23,42.706,43.08,41.315,42.102,18165,0
2014-12-24,42.253,43.585,41.996,43.14,32287,0
2014-12-26,43.131,43.47,42.476,42.831,31314,0
2014-12-29,42.706,43.454,42.3,43.3,20953,0
2014-12-30,42.802,43.445,42.164,43.239,8112,0
2014-12-31,43.088,44.145,42.698,43.726,15041,0
2015-01-02,43.646,43.646,42.032,42.316,6404,0
2015-01-05,42.876,42.876,41.722,41.722,5058,0
2015-01-06,41.98,42.261,40.895,41.128,5208,0
2015-01-07,41.011,41.989,40.007,41.658,31103,0
2015-01-08,41.793,42.21,40.86,42.157,17494,0
2015-01-09,41.907,42.546,41.456,41.535,6916,0
2015-01-12,41.465,42.335,40.853,42.005,27192,0
2015-01-13,42.172,42.21,40.86,40.974,6884,0
2015-01-14,40.815,41.226,40.745,41.226,3284,0
2015-01-15,41.892,41.892,39.991,40.007,5332,0
2015-01-16,39.945,41.961,39.945,41.49,3673,0
2015-01-20,40.063,41.064,40.063,40.773,3775,0
2015-01-21,40.773,40.773,40.363,40.363,5741,0
2015-01-22,40.398,41.25,40.398,41.056,15201,0
2015-01-23,40.824,41.152,40.692,41.09,6983,0
2015-01-26,40.895,41.329,40.445,40.932,16754,0
2015-01-27,40.468,41.574,40.468,41.011,4772,0
2015-01-28,41.03,41.03,40.043,40.132,7010,0
2015-01-29,40.043,40.389,40.043,40.29,9003,0
2015-01-30,40.043,40.628,39.421,39.421,19609,0
2015-02-02,39.955,41.226,39.069,40.877,26583,0
2015-02-03,40.967,41.287,40.087,41.287,5670,0
2015-02-04,41.259,41.409,40.104,40.984,37227,0
2015-02-05,41.109,42.041,40.665,41.943,18011,0
2015-02-06,41.882,42.148,41.675,41.695,5650,0
2015-02-09,41.376,42.583,41.267,41.713,3860,0
2015-02-10,41.446,42.29,41.446,41.739,3316,0
2015-02-11,40.736,42.05,40.675,40.692,4971,0
2015-02-12,41.24,42.316,41.064,41.623,7959,0
2015-02-13,42.237,42.237,41.456,41.456,3543,0
2015-02-17,41.357,41.713,41.357,41.633,3935,0
2015-02-18,41.9,42.157,41.65,41.65,881,0
2015-02-19,41.633,42.335,41.526,41.853,2366,0
2015-02-20,42.022,42.182,41.109,41.287,5061,0
2015-02-23,40.338,41.287,40.338,41.02,1572,0
2015-02-24,41.685,42.379,41.099,41.348,2816,0
2015-02-25,40.827,41.366,40.827,40.87,1275,0
2015-02-26,40.665,40.886,40.665,40.886,1773,0
2015-02-27,40.923,41.98,40.923,41.047,5328,0
2015-03-02,41.128,41.128,40.675,40.949,3379,0
2015-03-03,40.717,41.198,40.7,40.7,2028,0
2015-03-04,40.692,40.692,40.363,40.468,1917,0
2015-03-05,40.576,40.788,40.389,40.754,4619,0
2015-03-06,41.148,41.148,40.333,40.358,3457,0
2015-03-09,41.212,41.212,40.674,40.674,2674,0
2015-03-10,40.376,40.925,40.376,40.574,3457,0
2015-03-11,40.986,41.076,40.538,40.764,3681,0
2015-03-12,40.887,41.667,40.887,41.667,5575,0
2015-03-13,41.318,41.705,40.602,41.606,3681,0
2015-03-16,41.658,41.714,41.23,41.23,2564,0
2015-03-17,41.865,42.098,41.633,41.855,4572,0
2015-03-18,42.547,42.547,41.525,42.136,4793,0
2015-03-19,42.268,42.619,41.534,42.503,2785,0
2015-03-20,42.764,42.996,42.278,42.996,14051,0
2015-03-23,42.88,43.138,42.88,42.996,8807,0
2015-03-24,43.138,43.857,43.014,43.337,40698,0
2015-03-25,43.478,43.478,41.302,42.43,4013,0
2015-03-26,43.228,43.228,42.735,42.735,3011,0
2015-03-27,42.78,42.78,42.6,42.6,2900,0
2015-03-30,42.153,43.04,42.153,42.806,3567,0
2015-03-31,43.678,43.866,42.625,43.866,2111,0
2015-04-01,42.333,42.96,42.333,42.691,10927,0
2015-04-02,42.772,43.608,42.468,43.299,7024,0
2015-04-06,42.798,42.816,42.368,42.368,3903,0
2015-04-07,42.333,42.6,41.157,41.157,10471,0
2015-04-08,41.256,41.263,40.691,40.986,12935,0
2015-04-09,40.951,41.354,40.385,40.53,14062,0
2015-04-10,40.717,41.193,40.394,40.423,5353,0
2015-04-13,40.475,40.475,39.775,39.919,5685,0
2015-04-14,40.441,40.441,39.812,40.295,1673,0
2015-04-15,40.269,40.484,40.269,40.333,4178,0
2015-04-16,40.986,40.986,40.538,40.538,5989,0
2015-04-17,40.619,40.646,39.812,39.82,13603,0
2015-04-20,40.699,40.699,39.919,40.555,2497,0
2015-04-21,39.82,40.098,39.775,39.794,14435,0
2015-04-22,39.775,40.132,39.775,39.829,5867,0
2015-04-23,39.82,40.286,39.82,40.081,2454,0
2015-04-24,40.251,40.341,39.999,40.314,3889,0
2015-04-27,40.055,40.745,40.055,40.448,8139,0
2015-04-28,40.055,40.798,40.055,40.225,2443,0
2015-04-29,40.565,40.565,39.866,40.055,2564,0
2015-04-30,40.088,40.116,39.07,39.092,10147,0
2015-05-01,40.135,40.278,38.7,38.907,6467,0
2015-05-04,39.167,39.983,38.709,38.709,2454,0
2015-05-05,38.86,39.535,38.79,39.04,6577,0
2015-05-06,38.565,39.564,38.565,39.238,3787,0
2015-05-07,39.362,39.362,38.575,38.727,3634,0
2015-05-08,39.175,39.535,38.34,38.34,14161,0
2015-05-11,39.435,39.435,38.225,38.78,7138,0
2015-05-12,38.475,38.485,38.116,38.306,4134,0
2015-05-13,38.34,38.799,38.34,38.592,3457,0
2015-05-14,38.565,38.744,38.251,38.645,12042,0
2015-05-15,38.673,38.673,38.242,38.242,4356,0
2015-05-18,38.116,38.494,37.921,38.26,11316,0
2015-05-19,38.529,38.539,38.323,38.323,2570,0
2015-05-20,38.449,38.529,38.386,38.386,2341,0
2015-05-21,38.79,38.79,38.323,38.323,2674,0
2015-05-22,38.466,38.735,37.983,38.108,7138,0
2015-05-26,38.323,38.323,37.974,38.063,3923,0
2015-05-27,38.125,38.439,38.125,38.368,3347,0
2015-05-28,38.314,38.97,38.207,38.404,2595,0
2015-05-29,38.386,38.62,37.678,38.035,7583,0
2015-06-01,38.098,38.288,37.309,37.668,7635,0
2015-06-02,37.641,38.215,37.526,37.526,10031,0
2015-06-03,37.731,38.34,37.668,38.278,5465,0
2015-06-04,38.134,38.817,37.954,38.134,20404,0
2015-06-05,38.807,39.178,38.226,39.178,3748,0
2015-06-08,38.841,39.441,38.616,38.651,4742,0
2015-06-09,38.679,39.378,38.308,38.352,5207,0
2015-06-10,38.725,39.378,38.56,38.998,7412,0
2015-06-11,38.67,38.807,38.469,38.778,3924,0
2015-06-12,38.543,39.094,38.424,38.642,2977,0
2015-06-15,38.453,39.142,38.453,38.778,8492,0
2015-06-16,38.989,39.422,38.859,39.422,5071,0
2015-06-17,39.269,40.809,38.889,40.421,13894,0
2015-06-18,40.847,41.137,39.74,40.766,15327,0
2015-06-19,40.602,40.909,40.192,40.474,18193,0
2015-06-22,40.502,40.9,40.15,40.9,2865,0
2015-06-23,41.191,41.934,40.383,41.609,11384,0
2015-06-24,40.99,41.354,40.011,41.029,4852,0
2015-06-25,41.154,41.154,40.16,40.175,12789,0
2015-06-26,40.202,40.665,39.35,40.439,39695,0
2015-06-29,39.967,40.439,39.84,40.15,6616,0
2015-06-30,40.684,40.684,39.903,39.986,11540,0
2015-07-01,40.292,40.611,40.076,40.411,5402,0
2015-07-02,40.411,40.665,40.101,40.101,4302,0
2015-07-06,39.695,40.192,39.686,39.686,5735,0
2015-07-07,39.631,40.257,39.003,39.603,5954,0
2015-07-08,39.432,40.411,39.295,39.295,2756,0
2015-07-09,39.277,40.456,39.061,39.088,5183,0
2015-07-10,39.213,39.785,39.088,39.313,7939,0
2015-07-13,40.465,40.465,38.543,39.286,14225,0
2015-07-14,39.08,39.286,39.08,39.286,1012,0
2015-07-15,39.061,39.061,39.061,39.061,543,0
2015-07-16,39.422,39.686,39.041,39.094,6505,0
2015-07-17,39.622,39.659,39.041,39.205,5513,0
2015-07-20,39.122,39.676,39.061,39.104,5183,0
2015-07-21,39.404,39.649,38.998,39.649,9263,0
2015-07-22,39.041,40.356,38.998,40.184,18305,0
2015-07-23,40.084,40.474,39.323,39.958,5292,0
2015-07-24,39.967,40.101,39.695,39.876,5735,0
2015-07-27,39.676,40.429,39.094,40.175,5292,0
2015-07-28,39.378,40.002,38.998,39.223,14003,0
2015-07-29,39.061,39.541,39.061,39.277,1544,0
2015-07-30,39.313,39.459,39.113,39.113,2977,0
2015-07-31,38.998,39.186,38.66,38.941,13785,0
2015-08-03,39.088,39.251,38.543,38.66,3601,0
2015-08-04,38.798,39.496,38.543,38.998,10696,0
2015-08-05,39.241,39.251,39.132,39.132,4962,0
2015-08-06,39.386,39.386,38.642,38.642,2743,0
2015-08-07,38.543,39.094,38.543,38.543,3860,0
2015-08-10,38.859,38.859,38.316,38.57,7277,0
2015-08-11,38.316,38.362,37.471,37.862,17986,0
2015-08-12,37.926,38.534,37.636,37.682,11247,0
2015-08-13,37.636,38.153,37.636,37.909,4742,0
2015-08-14,37.78,38.616,37.78,38.579,2756,0
2015-08-17,39.195,39.558,38.907,38.95,2426,0
2015-08-18,38.96,38.96,38.388,38.57,2647,0
2015-08-19,38.706,38.841,38.651,38.66,5071,0
2015-08-20,39.205,39.585,38.09,38.09,6505,0
2015-08-21,37.581,38.453,37.581,38.453,12680,0
2015-08-24,37.436,39.051,35.849,38.134,18213,0
2015-08-25,36.239,39.541,36.239,38.053,8380,0
2015-08-26,37.164,39.378,36.275,37.852,25473,0
2015-08-27,37.719,38.832,37.11,38.116,18525,0
2015-08-28,37.962,38.624,37.192,38.534,22274,0
2015-08-31,38.634,39.061,38.362,38.898,10145,0
2015-09-01,38.469,38.922,37.471,38.316,11356,0
2015-09-02,38.57,38.914,38.57,38.798,2095,0
2015-09-03,37.624,39.2,37.596,37.596,9596,0
2015-09-04,37.641,38.081,37.146,38.035,12978,0
2015-09-08,38.026,38.054,37.596,37.816,8180,0
2015-09-09,37.972,37.972,37.641,37.678,3817,0
2015-09-10,37.533,39.117,37.155,37.633,2627,0
2015-09-11,37.494,38.357,37.146,38.163,4143,0
2015-09-14,38.11,38.494,38.11,38.337,2071,0
2015-09-15,38.393,38.485,37.465,37.917,2944,0
2015-09-16,37.899,38.008,37.633,37.659,3052,0
2015-09-17,37.981,38.255,37.146,38.21,6460,0
2015-09-18,37.576,38.485,37.146,37.696,11777,0
2015-09-21,37.788,37.788,37.384,37.523,5018,0
2015-09-22,37.606,39.156,37.533,38.192,13632,0
2015-09-23,38.972,39.273,38.741,38.851,7127,0
2015-09-24,38.788,38.788,37.641,38.236,3770,0
2015-09-25,38.236,38.236,37.155,37.367,5455,0
2015-09-28,37.137,37.842,36.761,37.229,10081,0
2015-09-29,37.275,38.659,36.735,37.053,9923,0
2015-09-30,38.816,38.816,37.376,37.523,10796,0
2015-10-01,37.504,38.073,37.275,37.275,4361,0
2015-10-02,37.229,37.549,36.936,37.11,6215,0
2015-10-05,37.174,39.069,37.174,37.641,22098,0
2015-10-06,37.606,38.018,36.861,37.119,6545,0
2015-10-07,37.367,38.337,37.193,37.193,2508,0
2015-10-08,37.119,38.236,37.119,37.76,5563,0
2015-10-09,38.018,38.411,38,38,982,0
2015-10-12,37.972,38.77,37.972,38.77,2801,0
2015-10-13,38.512,39.669,38.429,38.429,4361,0
2015-10-14,38.376,38.798,37.459,37.459,5018,0
2015-10-15,37.649,38.136,37.459,37.842,6106,0
2015-10-16,38.054,38.127,37.576,38.127,3271,0
2015-10-19,38,38.1,38,38.1,2210,0
2015-10-20,38.832,39.108,38.114,38.724,4776,0
2015-10-21,38.823,38.851,38.073,38.073,5343,0
2015-10-22,38.842,38.982,37.87,38.982,16685,0
2015-10-23,39.064,39.548,39.034,39.548,2508,0
2015-10-26,39.375,40.347,38.898,40.199,11996,0
2015-10-27,40.218,40.218,39.43,39.731,2508,0
2015-10-28,39.971,41.272,39.76,40.411,25082,0
2015-10-29,40.208,40.465,39.439,39.687,17558,0
2015-10-30,39.704,41.098,39.704,40.852,13740,0
2015-11-02,41.135,41.135,39.09,40.088,26646,0
2015-11-03,40.136,41.336,40.136,40.668,31189,0
2015-11-04,40.833,40.952,39.796,40.163,29882,0
2015-11-05,40.189,41.327,40.189,40.887,34353,0
2015-11-06,40.97,41.17,40.081,40.539,38387,0
2015-11-09,40.76,40.76,39.852,40.189,10735,0
2015-11-10,40.3,41.53,40.3,41.209,14068,0
2015-11-11,41.262,41.831,40.401,40.877,16359,0
2015-11-12,40.86,41.858,40.218,41.401,27917,0
2015-11-13,41.301,41.815,40.877,41.355,10252,0
2015-11-16,41.511,41.613,41.355,41.466,9488,0
2015-11-17,41.336,41.53,41.272,41.401,4689,0
2015-11-18,41.409,41.685,41.292,41.492,10360,0
2015-11-19,41.492,41.492,41.098,41.254,6653,0
2015-11-20,41.262,41.64,40.777,41.521,6106,0
2015-11-23,41.483,41.483,39.843,40.978,5887,0
2015-11-24,40.76,41.557,40.76,41.383,2728,0
2015-11-25,40.247,41.262,40.247,41.079,4143,0
2015-11-27,41.026,41.098,40.576,41.098,1090,0
2015-11-30,40.237,41.262,40.237,40.905,8399,0
2015-12-01,41.026,41.262,39.925,40.87,6056,0
2015-12-02,41.118,41.118,40.804,40.896,6338,0
2015-12-03,40.804,41.244,40.373,40.401,6610,0
2015-12-04,40.818,41.773,40.587,41.328,16076,0
2015-12-07,41.569,41.875,40.838,40.883,10466,0
2015-12-08,40.994,41.078,40.808,40.892,4082,0
2015-12-09,40.856,41.587,40.808,40.921,3667,0
2015-12-10,40.847,40.911,40.085,40.522,4748,0
2015-12-11,40.085,41.43,39.938,40.532,26325,0
2015-12-14,40.597,40.958,40.069,40.421,21554,0
2015-12-15,40.421,40.764,39.679,40.457,7337,0
2015-12-16,40.299,40.299,39.419,39.512,9601,0
2015-12-17,39.753,40.299,38.862,38.862,5609,0
2015-12-18,38.715,39.763,38.408,39.112,32691,0
2015-12-21,39.112,39.112,38.556,38.64,3560,0
2015-12-22,39.112,40.133,38.4,39.855,10856,0
2015-12-23,39.855,40.577,38.372,40.411,2266,0
2015-12-24,40.309,40.318,39.346,40.143,2190,0
2015-12-28,39.531,39.855,39.531,39.724,1829,0
2015-12-29,39.938,39.938,39.938,39.938,781,0
2015-12-30,39.531,40.178,39.17,39.429,8817,0
2015-12-31,39.557,39.559,39.355,39.355,1799,0
2016-01-04,39.058,39.058,37.51,37.74,6624,0
2016-01-05,37.926,38.028,37.657,37.861,6454,0
2016-01-06,37.445,38.363,37.445,38.298,7904,0
2016-01-07,37.769,38.865,37.372,37.583,6754,0
2016-01-08,37.842,37.842,36.425,36.508,6507,0
2016-01-11,37.045,37.083,36.805,36.878,3877,0
2016-01-12,37.622,37.622,36.236,36.776,4661,0
2016-01-13,36.868,36.868,35.758,36.017,6094,0
2016-01-14,36.056,36.407,34.552,35.564,19146,0
2016-01-15,34.767,36.149,34.118,34.246,5658,0
2016-01-19,34.192,34.591,33.218,34.125,14350,0
2016-01-20,33.516,34.767,32.22,34.154,14429,0
2016-01-21,33.728,37.249,33.32,36.397,28744,0
2016-01-22,36.629,36.629,34.395,35.081,11733,0
2016-01-25,35.184,35.453,33.682,34.042,16416,0
2016-01-26,34.349,37.074,34.33,36.119,22673,0
2016-01-27,35.924,37.02,34.525,34.525,12379,0
2016-01-28,34.849,36.24,34.692,35.683,18930,0
2016-01-29,35.86,37.074,35.683,36.149,6102,0
2016-02-01,35.813,37.352,35.813,36.556,11373,0
2016-02-02,36.573,37.296,35.709,36.751,6214,0
2016-02-03,37.186,37.75,35.791,36.702,6248,0
2016-02-04,36.741,37.732,36.25,37.732,2867,0
2016-02-05,37.232,37.232,35.777,35.85,8534,0
2016-02-08,35.536,36.843,35.395,36.183,4613,0
2016-02-09,36.081,38.149,35.721,36.619,4990,0
2016-02-10,37.045,38.771,36.903,37.798,9069,0
2016-02-11,37.816,37.816,36.149,36.61,2626,0
2016-02-12,36.945,37.306,35.497,36.751,7874,0
2016-02-16,36.868,37.306,36.868,37.205,2616,0
2016-02-17,37.306,37.306,35.531,37.213,7280,0
2016-02-18,37.306,37.306,37.074,37.139,2176,0
2016-02-19,37.232,37.471,36.676,37.334,12270,0
2016-02-22,37.427,39.447,37.343,38.214,15163,0
2016-02-23,38.372,38.556,35.823,36.091,17056,0
2016-02-24,36.193,37.009,34.941,35.823,7556,0
2016-02-25,35.758,37.329,35.323,36.056,3619,0
2016-02-26,35.953,37.926,35.711,36.379,3537,0
2016-02-29,36.945,36.945,35.683,35.878,4092,0
2016-03-01,35.86,37.24,35.86,36.815,2718,0
2016-03-02,36.286,36.795,36.081,36.387,15314,0
2016-03-03,36.47,37.222,35.916,36.193,15490,0
2016-03-04,36.326,38.089,36.326,37.273,23084,0
2016-03-07,38.238,38.238,36.654,37.055,8835,0
2016-03-08,36.971,37.15,36.447,36.739,5150,0
2016-03-09,37.038,37.046,36.128,36.26,6209,0
2016-03-10,35.659,36.654,35.659,36.138,9158,0
2016-03-11,36.232,36.961,36.232,36.682,4052,0
2016-03-14,36.699,36.961,36.138,36.296,4086,0
2016-03-15,36.118,36.326,35.762,35.762,4487,0
2016-03-16,35.97,36.551,35.217,35.321,15920,0
2016-03-17,35.293,36.316,35.293,35.866,5690,0
2016-03-18,35.97,36.457,35.395,35.921,19049,0
2016-03-21,35.772,36.241,35.65,35.828,4978,0
2016-03-22,36.063,36.867,35.508,36.138,15524,0
2016-03-23,36.296,37.055,36.09,36.419,11962,0
2016-03-24,36.212,36.541,36.024,36.183,11961,0
2016-03-28,36.578,36.578,35.65,35.78,2485,0
2016-03-29,35.78,36.494,35.78,36.371,3390,0
2016-03-30,36.588,36.592,35.856,36.39,2012,0
2016-03-31,36.268,36.76,36.108,36.157,4242,0
2016-04-01,36.287,36.682,36.044,36.044,4248,0
2016-04-04,36.241,36.859,36.174,36.174,1713,0
2016-04-05,36.118,36.26,35.481,35.481,5015,0
2016-04-06,35.592,36.25,35.592,36.072,3256,0
2016-04-07,35.79,35.921,35.453,35.508,3055,0
2016-04-08,35.837,35.883,34.955,35.508,1371,0
2016-04-11,35.818,35.986,35.472,35.744,1020,0
2016-04-12,35.996,36.353,35.749,36.353,3062,0
2016-04-13,36.222,37.863,36.222,37.759,6520,0
2016-04-14,37.685,38.229,36.568,37.995,5895,0
2016-04-15,37.967,38.126,37.527,37.779,2577,0
2016-04-18,37.825,38.201,37.582,38.108,2858,0
2016-04-19,38.005,38.699,38.005,38.689,3047,0
2016-04-20,38.699,39.065,38.314,38.389,4327,0
2016-04-21,38.353,39.223,38.005,38.699,5169,0
2016-04-22,39.169,39.243,38.67,38.689,2721,0
2016-04-25,38.745,39.356,38.041,38.922,7375,0
2016-04-26,38.135,39.356,38.135,39.289,2112,0
2016-04-27,38.953,39.636,38.936,39.382,5244,0
2016-04-28,39.09,39.477,38.68,38.981,13801,0
2016-04-29,38.932,39.119,38.718,39.045,2167,0
2016-05-02,39.253,39.477,39.253,39.431,903,0
2016-05-03,39.449,39.449,38.699,38.699,3944,0
2016-05-04,38.557,38.557,37.527,37.75,3049,0
2016-05-05,37.562,38.054,37.527,37.656,3203,0
2016-05-06,37.459,38.323,37.459,38.323,1701,0
2016-05-09,37.976,37.995,37.357,37.631,3082,0
2016-05-10,37.759,37.759,37.263,37.384,3823,0
2016-05-11,37.283,38.341,37.208,37.901,3353,0
2016-05-12,37.715,38.256,37.225,37.646,3493,0
2016-05-13,37.639,38.135,37.31,37.976,4337,0
2016-05-16,37.957,38.267,37.957,38.267,2024,0
2016-05-17,38.277,38.277,37.553,37.75,3584,0
2016-05-18,37.929,38.248,37.808,37.995,1587,0
2016-05-19,38.248,38.345,37.863,38.163,2837,0
2016-05-20,38.238,38.464,38.173,38.211,2522,0
2016-05-23,38.473,38.483,37.947,38.473,1047,0
2016-05-24,38.557,40.461,38.22,40.256,7871,0
2016-05-25,40.265,40.808,40.265,40.528,3821,0
2016-05-26,40.302,40.302,39.205,39.421,3000,0
2016-05-27,39.665,39.665,38.768,39.402,2117,0
2016-05-31,38.812,39.769,38.754,39.712,6921,0
2016-06-01,39.458,40.724,39.026,40.584,10004,0
2016-06-02,40.51,41.278,40.156,40.902,4575,0
2016-06-03,40.742,41.217,40.742,41.087,2972,0
2016-06-06,40.978,41.254,40.182,40.856,3008,0
2016-06-07,40.932,40.97,40.312,40.846,1817,0
2016-06-08,40.78,41.244,40.746,41.046,5204,0
2016-06-09,40.799,41.112,40.315,40.315,2934,0
2016-06-10,40.163,40.163,39.983,39.983,490,0
2016-06-13,39.68,40.05,39.358,39.461,3213,0
2016-06-14,39.319,39.595,38.352,39.169,6005,0
2016-06-15,39.329,39.992,39.015,39.109,3706,0
2016-06-16,39.461,39.546,38.618,38.675,7507,0
2016-06-17,39.1,40.021,39.1,39.433,12024,0
2016-06-20,38.823,40.031,38.823,39.851,1832,0
2016-06-21,40.135,42.344,40.135,41.453,11860,0
2016-06-22,41.126,42.582,41.126,41.917,4127,0
2016-06-23,41.965,42.392,41.349,42.392,4323,0
2016-06-24,40.78,41.349,38.684,39.044,18007,0
2016-06-27,39.254,39.254,38.237,38.323,5096,0
2016-06-28,38.769,38.769,37.973,38.219,844,0
2016-06-29,38.789,38.903,38.173,38.371,4376,0
2016-06-30,38.305,39.821,38.305,39.821,2797,0
2016-07-01,39.766,39.766,39.766,39.766,211,0
2016-07-05,39.443,39.443,38.182,38.185,580,0
2016-07-06,38.172,38.314,38.172,38.257,954,0
2016-07-07,38.152,38.808,38.152,38.808,440,0
2016-07-08,39.59,40.598,39.59,40.485,1989,0
2016-07-11,40.39,40.476,39.831,39.889,9555,0
2016-07-12,40.4,40.637,40.186,40.637,3237,0
2016-07-13,40.6,41.159,39.831,40.04,4296,0
2016-07-15,41.027,41.027,40.22,40.961,8128,0
2016-07-18,40.59,41.254,39.542,40.116,4049,0
2016-07-19,40.4,41.254,40.116,40.173,4811,0
2016-07-20,40.096,40.59,39.752,40.4,3818,0
2016-07-21,41.254,41.254,39.784,39.784,1760,0
2016-07-22,40.001,40.534,39.974,40.534,813,0
2016-07-25,40.42,40.42,39.983,39.983,692,0
2016-07-26,39.736,40.543,39.736,40.543,1349,0
2016-07-27,40.485,41.254,39.774,41.017,4007,0
2016-07-28,40.5,40.534,39.746,40.534,2735,0
2016-07-29,40.429,40.429,40.429,40.429,193,0
2016-08-01,39.774,39.774,39.774,39.774,754,0
2016-08-02,39.774,40.59,39.774,40.59,1367,0
2016-08-03,40.081,40.761,40.081,40.761,559,0
2016-08-04,40.111,40.305,40.111,40.305,235,0
2016-08-05,40.609,41.254,40.609,41.234,3308,0
2016-08-08,41.177,41.482,40.78,40.78,1515,0
2016-08-09,41.064,42.057,41.017,41.899,3729,0
2016-08-10,41.87,41.87,39.831,39.965,8927,0
2016-08-11,40.031,41.141,40.031,40.742,995,0
2016-08-12,40.24,40.88,40.24,40.429,2193,0
2016-08-15,40.24,40.978,40.24,40.714,1553,0
2016-08-16,41.046,41.443,41.007,41.302,1929,0
2016-08-17,40.884,40.884,40.25,40.676,1723,0
2016-08-18,40.977,41.7,40.922,41.586,1713,0
2016-08-19,41.576,41.728,41.282,41.482,6329,0
2016-08-22,41.254,41.738,41.254,41.738,666,0
2016-08-23,41.5,42.216,41.5,41.88,2714,0
2016-08-24,42.193,42.193,42.003,42.003,2292,0
2016-08-26,42.344,42.43,41.747,42.43,3568,0
2016-08-29,41.87,42.411,41.795,42.326,4714,0
2016-08-30,41.899,42.383,41.899,42.145,5233,0
2016-08-31,42.43,42.438,41.899,41.899,7797,0
2016-09-01,42.262,42.427,42.262,42.427,979,0
2016-09-02,42.331,42.895,41.909,42.895,8119,0
2016-09-06,42.895,42.895,42.331,42.877,2618,0
2016-09-07,42.895,42.895,41.784,41.899,6121,0
2016-09-08,42.272,42.79,41.995,42.79,1841,0
2016-09-09,41.726,42.033,41.315,41.315,1454,0
2016-09-12,41.324,41.754,40.297,41.448,5797,0
2016-09-13,40.739,41.909,40.739,41.027,3654,0
2016-09-14,41.133,41.133,39.934,39.934,3293,0
2016-09-15,39.982,40.681,39.982,40.26,983,0
2016-09-16,40.374,41.046,40.174,41.046,12861,0
2016-09-19,40.672,41.219,40.672,41.151,2986,0
2016-09-20,41.219,42.599,41.169,42.331,6912,0
2016-09-21,42.56,42.742,41.64,42.148,3213,0
2016-09-22,42.464,42.877,42.444,42.646,886,0
2016-09-23,42.04,42.608,41.87,41.87,1778,0
2016-09-26,41.89,42.176,41.315,41.947,3892,0
2016-09-27,41.822,42.848,41.266,42.417,4173,0
2016-09-28,42.444,42.513,42.292,42.435,2240,0
2016-09-29,42.522,42.522,42.119,42.119,1901,0
2016-09-30,42.201,42.79,42.201,42.617,2145,0
2016-10-03,42.444,42.444,42.081,42.081,1245,0
2016-10-04,42.186,42.713,41.937,41.976,2492,0
2016-10-05,42.373,42.373,41.612,42.235,605,0
2016-10-06,42.109,42.225,42.1,42.225,567,0
2016-10-07,41.841,42.799,41.841,42.368,2429,0
2016-10-10,42.692,42.887,42.636,42.732,1224,0
2016-10-11,42.732,42.732,42.378,42.378,3667,0
2016-10-12,42.368,42.636,42.358,42.368,2497,0
2016-10-13,41.794,42.388,41.759,41.927,2167,0
2016-10-14,42.186,42.186,41.745,41.956,2243,0
2016-10-17,41.427,41.602,41.142,41.42,3676,0
2016-10-18,41.63,42.023,41.458,41.976,2276,0
2016-10-19,41.85,41.85,41.458,41.745,2108,0
2016-10-20,41.582,41.582,41.219,41.265,1298,0
2016-10-21,41.056,41.401,41.056,41.401,1626,0
2016-10-24,42.167,42.167,40.825,41.448,3612,0
2016-10-25,41.42,41.769,41.199,41.361,3981,0
2016-10-26,41.361,41.65,41.315,41.315,3080,0
2016-10-27,41.229,41.237,40.739,41.093,1470,0
2016-10-28,40.931,40.931,40.931,40.931,537,0
2016-10-31,40.777,41.55,40.499,40.739,4349,0
2016-11-01,40.509,40.854,39.79,39.79,7609,0
2016-11-02,39.694,39.694,39.397,39.397,2986,0
2016-11-03,39.416,39.685,39.234,39.57,2928,0
2016-11-04,39.464,39.752,39.234,39.301,4620,0
2016-11-07,39.79,40.433,39.42,40.433,2174,0
2016-11-08,40.059,40.729,39.966,40.729,3712,0
2016-11-09,40.864,41.458,39.05,41.247,4041,0
2016-11-10,41.822,41.985,41.41,41.985,20039,0
2016-11-11,41.89,42.129,41.41,42.129,37208,0
2016-11-14,42.176,42.895,42.148,42.895,17574,0
2016-11-15,42.887,43.795,41.711,43.61,15817,0
2016-11-16,43.145,43.653,42.853,43.021,7123,0
2016-11-17,44.094,44.133,43.231,44.094,4159,0
2016-11-18,44.037,44.094,43.155,43.855,16132,0
2016-11-21,43.825,45.16,43.825,44.745,2403,0
2016-11-22,44.333,45.388,44.094,45.053,16583,0
2016-11-23,44.928,45.627,44.094,44.305,6158,0
2016-11-25,44.64,45.053,44.64,44.889,3177,0
2016-11-28,45.435,47.492,45.129,46.605,20912,0
2016-11-29,46.73,46.942,46.289,46.567,6158,0
2016-11-30,46.922,46.96,44.689,45.359,39846,0
2016-12-01,47.033,47.033,45.452,46.011,7759,0
2016-12-02,46.186,46.231,45.064,45.516,1644,0
2016-12-05,45.779,45.779,43.679,43.752,2209,0
2016-12-06,45.74,47.192,45.556,46.951,22856,0
2016-12-07,46.573,47.628,46.573,46.941,5805,0
2016-12-08,46.708,50.822,46.534,49.641,11594,0
2016-12-09,50.185,50.958,50.154,50.251,12684,0
2016-12-12,50.125,50.271,47.976,48.393,9144,0
2016-12-13,46.476,48.983,46.476,48.343,25069,0
2016-12-14,48.189,48.402,47.327,48.189,23214,0
2016-12-15,48.325,48.983,47.918,48.809,18933,0
2016-12-16,48.973,49.234,48.615,48.856,27744,0
2016-12-19,48.682,49.68,48.682,49.535,13434,0
2016-12-20,50.009,50.435,49.912,50.368,12346,0
2016-12-21,50.745,50.965,49.583,50.338,5270,0
2016-12-22,50.231,50.231,49.796,49.805,3072,0
2016-12-23,49.68,50.328,49.224,49.68,5154,0
2016-12-27,49.69,49.999,49.118,49.999,3509,0
2016-12-28,49.7,49.7,48.983,49.07,4662,0
2016-12-29,49.013,49.127,48.645,49.08,2632,0
2016-12-30,49.013,49.254,47.938,48.886,7248,0
2017-01-03,48.779,48.779,47.202,47.202,8683,0
2017-01-04,47.309,48.112,46.795,47.531,3644,0
2017-01-05,47.526,47.526,46.921,46.921,1409,0
2017-01-06,46.901,47.192,46.233,47.192,1695,0
2017-01-09,47.918,47.918,46.844,46.844,1254,0
2017-01-10,47.163,47.269,46.901,47.269,1004,0
2017-01-11,47.444,47.579,47.047,47.309,6273,0
2017-01-12,47.366,47.366,46.886,46.886,1958,0
2017-01-13,46.196,46.941,46.196,46.534,4148,0
2017-01-17,46.466,46.466,46.002,46.011,2341,0
2017-01-18,46.146,46.321,45.701,46.321,3531,0
2017-01-19,46.089,46.214,45.499,45.508,3813,0
2017-01-20,45.412,45.412,44.061,44.559,3537,0
2017-01-23,44.675,44.675,43.078,43.078,4713,0
2017-01-24,43.156,44.317,42.705,44.317,2933,0
2017-01-25,43.959,44.734,43.082,44.161,6131,0
2017-01-26,44.54,44.724,43.601,44.336,5707,0
2017-01-27,44.772,44.772,44.443,44.443,981,0
2017-01-30,44.024,44.99,44.024,44.53,8073,0
2017-01-31,44.355,44.772,44.077,44.724,3801,0
2017-02-01,44.772,45.004,43.925,44.627,4690,0
2017-02-02,44.627,45.014,43.562,44.917,6454,0
2017-02-03,44.956,46.708,44.53,46.456,9366,0
2017-02-06,46.263,47.357,43.877,45.788,5554,0
2017-02-07,46.48,46.48,46.233,46.233,1937,0
2017-02-08,45.159,46.321,45.159,45.866,3130,0
2017-02-09,46.66,46.66,46.66,46.66,444,0
2017-02-10,46.66,47.115,46.243,47.115,2728,0
2017-02-13,47.206,47.206,45.875,47.085,4908,0
2017-02-14,46.921,46.921,45.996,46.854,5455,0
2017-02-15,46.67,47.309,45.722,47.24,2781,0
2017-02-16,47.434,47.531,46.951,47.386,4165,0
2017-02-17,47.212,47.822,47.212,47.531,5105,0
2017-02-21,47.893,47.893,46.757,47.531,2453,0
2017-02-22,47.405,47.508,47.34,47.454,693,0
2017-02-23,47.434,47.676,47.434,47.588,4065,0
2017-02-24,47.212,47.899,47.212,47.541,2577,0
2017-02-27,47.434,47.918,47.434,47.841,7790,0
2017-02-28,47.579,47.588,46.03,46.03,6123,0
2017-03-01,46.698,47.705,46.698,47.705,2439,0
2017-03-02,47.501,47.899,46.866,47.725,2809,0
2017-03-03,47.501,47.869,46.931,47.869,11222,0
2017-03-06,47.347,47.347,46.466,46.66,6657,0
2017-03-07,46.504,46.814,46.127,46.563,4537,0
2017-03-08,46.873,47.869,46.079,46.079,6027,0
2017-03-09,46.243,46.243,45.499,45.76,5064,0
2017-03-10,46.326,46.483,45.251,45.251,7694,0
2017-03-13,45.075,45.104,43.803,44.41,15530,0
2017-03-14,43.569,44.884,43.128,43.207,8232,0
2017-03-15,43.341,44.479,43.178,43.657,7737,0
2017-03-16,43.53,43.873,43.022,43.432,13085,0
2017-03-17,43.139,43.813,42.836,43.813,41222,0
2017-03-20,43.765,43.765,43.364,43.423,9554,0
2017-03-21,43.511,43.657,42.562,42.728,32582,0
2017-03-22,42.826,43.09,42.514,42.763,15546,0
2017-03-23,42.875,43.755,42.597,43.227,13362,0
2017-03-24,43.188,43.613,42.552,42.777,9619,0
2017-03-27,42.484,42.777,42.034,42.318,7969,0
2017-03-28,42.298,43.022,42.064,43.002,17354,0
2017-03-29,42.973,43.08,42.796,43.08,3152,0
2017-03-30,42.963,43.511,42.963,43.256,11470,0
2017-03-31,43.061,43.168,42.22,42.484,12687,0
2017-04-03,42.406,42.826,42.004,42.346,13197,0
2017-04-04,42.328,43.012,42.328,42.63,6550,0
2017-04-05,42.63,42.997,41.604,41.653,15359,0
2017-04-06,41.389,42.024,40.994,41.555,3338,0
2017-04-07,41.457,42.435,41.105,42.034,9336,0
2017-04-10,42.044,42.162,41.125,41.271,5196,0
2017-04-11,41.007,42.276,40.959,41.545,10813,0
2017-04-12,41.526,42.226,41.027,41.027,2080,0
2017-04-13,40.783,41.232,40.313,40.313,8193,0
2017-04-17,40.529,41.477,40.529,41.242,4799,0
2017-04-18,40.969,41.634,40.577,40.871,5816,0
2017-04-19,40.871,40.871,39.726,39.844,15445,0
2017-04-20,40.186,41.35,39.756,40.997,17276,0
2017-04-21,40.733,41.066,40.723,40.841,5776,0
2017-04-24,41.447,41.447,40.387,40.567,16703,0
2017-04-25,40.841,41.193,40.577,40.773,17181,0
2017-04-26,41.24,41.24,40.856,40.969,16175,0
2017-04-27,40.969,41.447,40.773,40.861,15918,0
2017-04-28,41.066,41.095,40.665,40.773,10880,0
2017-05-01,40.909,41.037,39.374,39.6,26916,0
2017-05-02,39.6,40.088,38.788,38.798,18144,0
2017-05-03,38.827,39.729,38.71,38.72,23800,0
2017-05-04,38.994,39.302,38.688,38.72,18910,0
2017-05-05,38.974,39.094,38.514,38.524,10665,0
2017-05-08,38.68,39.267,38.2,38.866,25781,0
2017-05-09,38.573,38.685,38.084,38.231,14312,0
2017-05-10,38.231,38.768,38.133,38.358,7892,0
2017-05-11,38.622,38.723,37.58,37.829,16869,0
2017-05-12,37.361,38.372,37.273,38.103,23089,0
2017-05-15,38.514,39.645,38.143,38.748,14882,0
2017-05-16,38.768,38.974,37.702,38.896,13494,0
2017-05-17,38.544,38.72,37.321,37.321,34297,0
2017-05-18,37.575,38.182,37.429,37.751,33208,0
2017-05-19,37.732,38.221,37.732,37.947,56626,0
2017-05-22,37.722,39.482,37.722,38.836,7572,0
2017-05-23,38.612,38.768,38.368,38.768,15391,0
2017-05-24,38.768,38.768,38.358,38.612,10739,0
2017-05-25,38.377,38.919,38.123,38.836,17589,0
2017-05-26,39.082,39.082,38.768,38.924,4470,0
2017-05-30,38.866,38.866,38.739,38.798,3956,0
2017-05-31,38.994,38.994,38.035,38.622,10868,0
2017-06-01,38.856,40.333,38.856,40.245,20766,0
2017-06-02,40.205,41.085,39.04,40.591,14817,0
2017-06-05,41.006,41.006,39.8,40.057,7129,0
2017-06-06,39.661,39.785,38.573,39.256,9030,0
2017-06-07,40.6,40.6,38.573,38.88,7678,0
2017-06-08,39.048,41.09,39.048,39.81,14923,0
2017-06-09,40.581,41.441,40.175,41.382,16931,0
2017-06-12,41.54,41.639,40.952,41.471,7681,0
2017-06-13,41.768,41.966,41.323,41.827,13282,0
2017-06-14,41.55,41.59,40.561,41.283,11833,0
2017-06-15,40.729,41.737,40.729,41.343,6478,0
2017-06-16,40.917,41.521,40.2,40.868,15098,0
2017-06-19,40.274,41.511,40.274,40.947,5676,0
2017-06-20,40.858,41.422,40.601,40.987,18352,0
2017-06-21,41.96,41.96,40.215,40.304,11464,0
2017-06-22,40.126,40.947,39.364,40.007,17318,0
2017-06-23,39.918,41.085,39.275,40.799,27157,0
2017-06-26,40.502,41.788,40.502,41.273,13691,0
2017-06-27,41.105,41.105,40.304,40.443,11668,0
2017-06-28,40.314,41.702,40.195,40.68,11729,0
2017-06-29,40.828,41.389,40.581,40.917,6188,0
2017-06-30,41.644,41.644,40.621,40.729,2984,0
2017-07-03,41.046,41.441,40.191,41.432,14276,0
2017-07-05,41.194,41.194,40.601,40.828,11334,0
2017-07-06,40.541,42.005,40.541,41.481,23810,0
2017-07-07,41.501,42.409,40.366,41.184,9251,0
2017-07-10,41.076,41.283,40.878,40.878,3776,0
2017-07-11,42,42,40.507,40.719,6537,0
2017-07-12,40.947,41.481,40.373,40.63,4685,0
2017-07-13,40.552,40.996,40.156,40.927,1891,0
2017-07-14,40.957,41.145,40.344,40.739,13890,0
2017-07-17,40.492,41.807,40.452,41.402,34629,0
2017-07-18,41.273,41.936,40.996,41.244,16854,0
2017-07-19,41.293,41.511,40.595,41.244,3334,0
2017-07-20,41.026,41.57,40.957,41.155,11426,0
2017-07-21,41.313,43.024,41.006,41.244,16508,0
2017-07-24,41.155,41.837,41.155,41.511,5818,0
2017-07-25,41.62,41.718,41.016,41.382,6419,0
2017-07-26,41.521,41.706,40.936,41.649,14116,0
2017-07-27,41.54,41.54,40.927,40.927,6814,0
2017-07-28,40.878,41.145,40.799,41.145,9970,0
2017-07-31,41.145,42.762,41.145,42.381,22603,0
2017-08-01,42.935,43.014,42.282,42.381,7247,0
2017-08-02,42.183,42.24,41.54,41.54,3325,0
2017-08-03,41.55,42.467,41.54,41.748,19517,0
2017-08-04,41.546,42.089,41.546,41.936,2672,0
2017-08-07,41.778,42.332,41.54,41.57,12578,0
2017-08-08,41.788,42.371,41.639,41.807,4764,0
2017-08-09,41.689,41.728,41.54,41.584,5882,0
2017-08-10,41.57,42.015,41.095,41.145,13702,0
2017-08-11,41.214,41.738,40.898,41.006,17762,0
2017-08-14,41.263,41.531,41.125,41.491,7819,0
2017-08-15,41.54,42.46,41.54,41.738,8222,0
2017-08-16,41.788,42.154,41.54,41.669,7142,0
2017-08-17,41.56,41.56,41.392,41.402,9113,0
2017-08-18,41.016,41.926,40.7,41.718,32512,0
2017-08-21,41.629,41.788,40.571,41.511,30607,0
2017-08-22,41.461,41.778,41.249,41.778,16681,0
2017-08-23,41.422,42.426,41.273,41.936,21497,0
2017-08-24,42.104,42.134,41.778,42.084,3291,0
2017-08-25,42.134,42.134,41.461,41.946,4116,0
2017-08-28,42.243,42.332,41.778,41.837,13796,0
2017-08-29,41.837,42.292,41.323,41.936,21227,0
2017-08-30,42.055,42.253,41.689,42.253,13827,0
2017-08-31,42.134,42.747,42.035,42.44,25733,0
2017-09-01,42.361,42.569,42.124,42.431,11692,0
2017-09-05,42.084,43.106,42.084,42.579,27546,0
2017-09-06,42.529,43.133,42.529,42.796,4711,0
2017-09-07,43.014,43.073,42.302,42.391,21680,0
2017-09-08,42.5,42.826,41.639,42.48,25221,0
2017-09-11,42.75,43.31,42.7437,43.31,12572,0
2017-09-12,43.75,44.35,43.26,44,21089,0
2017-09-13,43.82,44.0101,43.1718,43.97,24740,0
2017-09-14,44.01,45.15,43.62,44.5,22434,0
2017-09-15,44.29,45.2099,44.29,45.16,31422,0
2017-09-18,45.04,46.52,45.04,46.22,25847,0
2017-09-19,46.18,46.25,45.061,45.74,22461,0
2017-09-20,45.6616,47.25,45.6616,46.22,30924,0
2017-09-21,46.46,46.72,45.9,46.12,25102,0
2017-09-22,46.17,46.24,45.6101,46,19966,0
2017-09-25,46.19,46.37,45.7624,45.83,20132,0
2017-09-26,46.07,46.42,45.74,45.8,24977,0
2017-09-27,46.14,46.644,45.3914,46.25,30736,0
2017-09-28,46.15,46.55,46.09,46.48,6080,0
2017-09-29,46.71,46.87,46.24,46.47,12697,0
2017-10-02,46.48,48.36,46.3196,48.35,25050,0
2017-10-03,48.34,48.34,47.621,48.1,10108,0
2017-10-04,48.09,48.09,47.513,47.7,3937,0
2017-10-05,48.4,48.4,47.73,47.76,2062,0
2017-10-06,47.208,48.05,47.208,48.02,9592,0
2017-10-09,47.73,47.98,47.45,47.65,2203,0
2017-10-10,47.82,48.75,47.68,48.4,11313,0
2017-10-11,47.8178,49.81,47.8178,49.25,30675,0
2017-10-12,48.75,49.44,47.91,47.91,16900,0
2017-10-13,48.08,48.94,47.45,48.44,25874,0
2017-10-16,48.95,48.95,48.68,48.68,1863,0
2017-10-17,48.3,48.78,48.07,48.55,14105,0
2017-10-18,48.36,49,48.247,48.61,6686,0
2017-10-19,48.05,48.51,47.75,48.51,13838,0
2017-10-20,48.54,48.89,48.11,48.3,6344,0
2017-10-23,48.98,48.98,47.62,48.05,9907,0
2017-10-24,47.85,47.98,47.6,47.65,4767,0
2017-10-25,47.13,48.78,47.08,48.6,22806,0
2017-10-26,48.26,49.25,47.87,49.24,21054,0
2017-10-27,48.7,49.55,48.22,49.15,34585,0
2017-10-30,48.92,48.92,48.01,48.03,4831,0
2017-10-31,48.28,49,47.62,48.42,42022,0
2017-11-01,48.84,48.84,47.2,47.35,11682,0
2017-11-02,47.37,47.67,46.7565,47.47,5840,0
2017-11-03,47.15,47.59,47.15,47.27,12565,0
2017-11-06,47.35,47.35,45.83,46.88,6117,0
2017-11-07,45.8125,46.84,45.8125,46.25,12581,0
2017-11-08,45.97,46.21,45.85,46.14,5525,0
2017-11-09,45.57,45.99,45.41,45.57,24342,0
2017-11-10,46.5007,46.515,45.99,46.25,3554,0
