Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.214,18.502,18.214,18.272,3733,0
2005-02-28,18.383,18.502,18.239,18.477,7787,0
2005-03-01,18.239,18.383,18.214,18.374,25598,0
2005-03-02,18.383,18.383,18.245,18.262,5104,0
2005-03-03,18.331,18.331,18.089,18.097,2537,0
2005-03-04,18.097,18.34,18.097,18.214,7045,0
2005-03-07,18.089,18.297,17.882,18.15,9503,0
2005-03-08,17.676,18.297,17.619,18.297,7450,0
2005-03-09,18.297,18.617,17.899,17.981,1160,0
2005-03-10,17.981,18.297,17.981,18.089,1840,0
2005-03-11,18.015,18.106,17.89,18.106,1738,0
2005-03-14,18.297,18.502,18.214,18.214,20099,0
2005-03-15,18.305,18.305,18.097,18.214,3571,0
2005-03-16,18.34,18.392,18.073,18.392,18533,0
2005-03-17,18.383,18.383,17.685,18.015,8371,0
2005-03-18,18.089,18.089,18.089,18.089,1976,0
2005-03-21,17.833,18.28,17.833,17.981,1891,0
2005-03-22,17.981,17.981,17.981,17.981,123,0
2005-03-23,17.601,18.006,17.601,17.882,6163,0
2005-03-24,18.297,18.297,17.882,18.057,2906,0
2005-03-28,17.676,18.297,17.676,18.272,12682,0
2005-03-29,18.28,18.28,17.882,17.89,2389,0
2005-03-30,17.567,18.132,17.567,18.132,2327,0
2005-03-31,18.28,18.297,18.204,18.297,6605,0
2005-04-01,17.585,18.314,17.585,18.314,7184,0
2005-04-04,18.314,18.314,18.015,18.214,12148,0
2005-04-05,18.297,18.383,18.186,18.186,9222,0
2005-04-06,17.676,18.214,17.676,18.032,4718,0
2005-04-07,17.685,18.214,17.676,18.041,25110,0
2005-04-08,17.694,18.297,17.694,18.297,11917,0
2005-04-11,18.177,18.383,18.106,18.106,2252,0
2005-04-12,17.944,18.214,17.944,18.214,14416,0
2005-04-13,18.15,18.383,18.132,18.383,2870,0
2005-04-14,18.297,18.297,18.132,18.28,24324,0
2005-04-15,17.842,18.223,17.842,17.998,3854,0
2005-04-18,17.89,17.89,17.506,17.676,4187,0
2005-04-19,18.262,18.297,17.882,17.882,4417,0
2005-04-20,18.049,18.262,17.972,18.262,13924,0
2005-04-21,18.132,18.15,17.649,18.15,7441,0
2005-04-22,17.567,18.383,17.567,18.323,26227,0
2005-04-25,18.288,18.323,17.774,18.089,1224,0
2005-04-26,18.089,18.195,18.089,18.097,3894,0
2005-04-27,18.097,18.262,18.097,18.262,3901,0
2005-04-28,17.866,18.177,17.866,18.177,4181,0
2005-04-29,18.214,18.214,18.049,18.089,2339,0
2005-05-02,17.842,18.089,17.842,17.962,3897,0
2005-05-03,17.842,18.214,17.842,18.132,4958,0
2005-05-04,17.842,18.323,17.783,18.323,1917,0
2005-05-05,18.323,18.511,18.288,18.383,5427,0
2005-05-06,18.383,18.383,17.801,18.049,5930,0
2005-05-09,18.089,18.132,17.882,17.882,1395,0
2005-05-10,18.089,18.089,18.049,18.049,2327,0
2005-05-11,18.006,18.691,18.006,18.223,12129,0
2005-05-12,18.254,18.547,18.177,18.392,13472,0
2005-05-13,18.443,18.502,18.032,18.032,12438,0
2005-05-16,18.177,18.177,18.177,18.177,584,0
2005-05-17,17.981,18.564,17.962,18.564,2580,0
2005-05-18,17.826,18.59,17.826,18.59,13835,0
2005-05-19,18.032,18.297,18.032,18.214,2383,0
2005-05-20,18.547,18.547,17.857,18.132,1513,0
2005-05-23,18.132,18.402,18.132,18.297,4360,0
2005-05-24,18.297,18.34,18.089,18.34,5930,0
2005-05-25,18.915,18.915,18.547,18.547,22553,0
2005-05-26,18.461,18.461,18.297,18.297,466,0
2005-05-27,18.089,18.52,18.089,18.502,2628,0
2005-05-31,18.709,18.709,18.097,18.097,1276,0
2005-06-01,18.186,18.214,18.089,18.089,1338,0
2005-06-02,18.402,18.402,18.402,18.402,123,0
2005-06-03,17.962,18.453,17.882,17.882,2726,0
2005-06-06,19.542,19.542,18.073,18.123,6991,0
2005-06-07,18.064,18.297,17.461,18.132,152995,0
2005-06-08,17.849,18.057,17.461,17.842,125063,0
2005-06-09,17.506,17.962,17.497,17.953,2265,0
2005-06-10,17.962,18.032,17.962,18.032,16277,0
2005-06-13,18.006,18.006,17.559,17.849,3024,0
2005-06-14,17.944,17.989,17.792,17.953,4535,0
2005-06-15,17.377,17.899,16.801,17.833,4707,0
2005-06-16,17.291,17.944,17.291,17.944,8141,0
2005-06-17,17.944,17.944,17.497,17.497,49135,0
2005-06-20,17.291,17.801,17.05,17.801,6875,0
2005-06-21,17.801,18.547,17.783,18.23,39671,0
2005-06-22,17.649,18.297,17.627,18.297,3023,0
2005-06-23,18.297,18.297,17.908,17.935,6044,0
2005-06-24,17.488,17.826,17.488,17.826,811,0
2005-06-27,17.801,17.801,17.694,17.801,507,0
2005-06-28,17.635,17.635,17.635,17.635,1277,0
2005-06-29,17.461,17.953,17.461,17.792,4243,0
2005-06-30,17.857,18.049,17.801,17.809,3179,0
2005-07-01,18.195,18.195,17.291,17.461,59162,0
2005-07-05,17.972,17.989,17.721,17.817,5169,0
2005-07-06,17.559,17.882,17.559,17.721,28637,0
2005-07-07,17.559,18.288,17.559,18.272,15987,0
2005-07-08,17.801,18.34,17.801,18.082,20188,0
2005-07-11,17.817,18.374,17.817,18.374,23580,0
2005-07-12,18.365,18.365,18.186,18.297,1395,0
2005-07-13,18.297,18.297,18.214,18.223,6744,0
2005-07-14,18.297,18.461,18.297,18.461,1248,0
2005-07-15,18.23,18.547,18.23,18.356,1571,0
2005-07-18,19.071,19.071,18.402,18.461,5030,0
2005-07-19,18.461,18.709,18.347,18.461,10266,0
2005-07-20,18.297,18.297,18.239,18.239,2207,0
2005-07-21,18.461,18.461,18.272,18.453,2472,0
2005-07-22,18.428,18.932,18.297,18.34,9649,0
2005-07-25,18.34,18.608,18.34,18.374,1513,0
2005-07-26,18.34,18.608,18.34,18.502,2413,0
2005-07-27,18.651,18.674,18.555,18.555,1297,0
2005-07-28,18.555,18.907,18.555,18.907,2300,0
2005-07-29,18.924,18.932,18.772,18.932,1451,0
2005-08-01,19.028,19.391,18.969,19.328,13135,0
2005-08-02,19.459,19.751,19.443,19.751,13387,0
2005-08-03,19.966,20.215,19.966,20.215,2791,0
2005-08-04,20.38,20.38,19.811,20.38,10382,0
2005-08-05,20.173,20.173,20.173,20.173,1483,0
2005-08-08,19.675,19.925,19.131,19.925,2671,0
2005-08-09,19.702,19.702,19.596,19.596,584,0
2005-08-10,19.916,19.916,19.55,19.819,5465,0
2005-08-11,19.784,20.248,19.56,20.248,2986,0
2005-08-12,20.017,20.148,19.819,20.148,1465,0
2005-08-15,19.802,20.248,19.336,19.716,6101,0
2005-08-16,19.724,19.844,19.716,19.724,2671,0
2005-08-17,19.354,19.916,19.354,19.793,886,0
2005-08-18,19.751,19.793,19.166,19.502,2269,0
2005-08-19,19.724,19.724,19.657,19.657,466,0
2005-08-22,19.657,20.095,19.542,19.974,22429,0
2005-08-23,20.248,20.248,19.336,20.165,14417,0
2005-08-24,19.005,20.464,19.005,20.464,2927,0
2005-08-25,19.89,19.974,19.89,19.916,584,0
2005-08-26,19.767,19.966,19.767,19.872,7091,0
2005-08-29,19.916,20.38,19.916,20.173,2364,0
2005-08-30,20.173,20.38,20.017,20.38,3721,0
2005-08-31,19.974,20.602,19.974,20.602,16068,0
2005-09-01,20.38,20.38,20.059,20.199,15041,0
2005-09-02,19.631,19.916,19.631,19.827,2467,0
2005-09-06,19.925,19.966,19.925,19.966,2331,0
2005-09-07,19.966,19.966,19.716,19.95,5360,0
2005-09-08,19.966,19.966,19.966,19.966,641,0
2005-09-09,19.192,20.5,19.192,20.132,4547,0
2005-09-12,20.5,20.509,20.173,20.464,12861,0
2005-09-13,20.388,20.388,20.248,20.38,18017,0
2005-09-14,20.041,20.38,20,20.38,2465,0
2005-09-15,20.086,20.697,20.041,20.041,1624,0
2005-09-16,19.966,19.966,19.966,19.966,927,0
2005-09-19,19.966,20.051,19.966,20.051,1774,0
2005-09-20,20.132,20.292,19.966,19.966,15962,0
2005-09-21,20.328,20.328,20.215,20.248,442,0
2005-09-22,20.051,20.051,19.966,19.966,1350,0
2005-09-23,20.257,20.346,20.173,20.173,1743,0
2005-09-26,20.173,20.372,20.068,20.215,5195,0
2005-09-27,20.059,20.319,20.059,20.222,2441,0
2005-09-28,20.231,20.396,19.991,19.991,4366,0
2005-09-29,20.319,20.319,19.966,19.966,3577,0
2005-09-30,20.041,20.429,20.041,20.328,2628,0
2005-10-03,20.38,20.793,20.38,20.793,7568,0
2005-10-04,20.595,21.624,20.595,21.624,6233,0
2005-10-05,21.342,21.633,21.135,21.291,13348,0
2005-10-06,21.481,21.633,20.793,21.419,24255,0
2005-10-07,21.016,21.624,21.016,21.624,14923,0
2005-10-10,21.083,21.668,21.083,21.351,9687,0
2005-10-11,21.624,21.624,21.419,21.615,1396,0
2005-10-12,21.256,21.256,21.256,21.256,3922,0
2005-10-13,21,21.615,20.975,21.615,1326,0
2005-10-14,21.066,21.163,20.948,21.144,1131,0
2005-10-17,20.715,21.066,20.715,21.066,235,0
2005-10-18,21.066,21.624,21.066,21.308,3197,0
2005-10-19,21.602,21.607,21.602,21.607,235,0
2005-10-20,20.817,21.172,20.817,21.172,2582,0
2005-10-21,21.515,22.358,21.197,21.507,21219,0
2005-10-24,22.787,25.454,22.787,24.205,71763,0
2005-10-25,24.845,24.886,23.784,24.122,12206,0
2005-10-26,23.666,24.398,23.666,24.311,20639,0
2005-10-27,24.311,24.311,23.784,23.914,3432,0
2005-10-28,23.914,24.122,23.906,24.078,18783,0
2005-10-31,24.122,24.122,23.586,23.761,7129,0
2005-11-01,23.792,24.122,23.792,23.992,3374,0
2005-11-02,23.959,23.959,23.666,23.752,5279,0
2005-11-03,24.311,24.311,23.735,24.131,11820,0
2005-11-07,23.744,24.095,23.744,23.924,6052,0
2005-11-08,23.752,24.131,23.735,24.131,2213,0
2005-11-09,24.105,24.105,24.105,24.105,2327,0
2005-11-10,23.784,23.933,23.752,23.933,2561,0
2005-11-11,23.818,23.897,23.708,23.708,2092,0
2005-11-14,23.578,24.122,23.578,23.735,599,0
2005-11-15,23.708,24.122,23.708,23.89,1521,0
2005-11-16,24.122,24.122,23.89,23.95,4766,0
2005-11-17,23.914,24.122,23.784,23.914,25798,0
2005-11-18,23.708,24.122,23.708,24.122,7214,0
2005-11-21,23.914,23.914,23.708,23.914,3311,0
2005-11-22,23.622,24.025,23.622,24.025,811,0
2005-11-23,24.122,24.122,23.827,24.113,1861,0
2005-11-25,23.827,24.122,23.827,23.914,4183,0
2005-11-28,23.613,23.959,23.613,23.959,1891,0
2005-11-29,23.708,23.882,23.708,23.882,584,0
2005-11-30,23.873,24.105,23.726,24.105,37028,0
2005-12-01,24.205,24.284,24.035,24.24,17479,0
2005-12-02,24.284,24.284,24.052,24.122,14933,0
2005-12-05,24.043,24.122,24.043,24.069,3372,0
2005-12-06,24.035,24.198,24.035,24.191,8580,0
2005-12-07,23.941,24.035,23.827,23.914,10115,0
2005-12-08,23.873,24.069,23.57,23.57,12044,0
2005-12-09,23.708,24.122,23.708,23.897,14615,0
2005-12-12,23.735,23.924,23.699,23.699,14977,0
2005-12-13,23.613,23.914,23.613,23.717,7557,0
2005-12-14,23.897,23.897,23.691,23.784,4659,0
2005-12-15,23.708,24.131,23.683,24.052,25374,0
2005-12-16,24.113,24.122,24.113,24.122,3603,0
2005-12-19,24.122,24.122,23.735,24.016,8942,0
2005-12-20,23.992,24.122,23.992,23.992,874,0
2005-12-21,23.717,24.205,23.717,24.016,4612,0
2005-12-22,24.035,24.165,23.914,23.914,9532,0
2005-12-23,23.914,23.914,23.708,23.914,15200,0
2005-12-27,23.873,24.095,23.873,23.906,5235,0
2005-12-28,23.873,23.95,23.708,23.95,3083,0
2005-12-29,23.769,24.413,23.769,24.267,31213,0
2005-12-30,24.472,27.278,24.122,26.572,33023,0
2006-01-03,27.304,27.304,25.369,25.454,9017,0
2006-01-04,25.411,25.851,25.411,25.411,2378,0
2006-01-05,25.454,25.488,25.121,25.121,4096,0
2006-01-06,25.626,25.626,25.255,25.255,2136,0
2006-01-09,25.129,25.161,24.81,24.81,8140,0
2006-01-10,24.81,24.81,24.122,24.122,6186,0
2006-01-11,24.122,24.327,23.914,24.025,6752,0
2006-01-12,24.122,24.122,23.708,23.708,3265,0
2006-01-13,23.562,24.113,23.562,24.008,9004,0
2006-01-17,23.604,24.516,23.604,24.122,2197,0
2006-01-18,24.122,24.122,24.105,24.122,1958,0
2006-01-19,24.122,24.39,24.122,24.39,351,0
2006-01-20,24.327,24.327,24.319,24.319,927,0
2006-01-23,24.035,24.372,24.035,24.372,1861,0
2006-01-24,25.353,25.936,25.353,25.54,10120,0
2006-01-25,25.781,25.781,25.437,25.755,6764,0
2006-01-26,25.445,25.713,25.377,25.377,1524,0
2006-01-27,25.282,25.609,25.282,25.369,4653,0
2006-01-30,25.576,25.807,25.576,25.626,6507,0
2006-01-31,25.755,26.622,25.634,26.613,10041,0
2006-02-01,27.003,27.028,26.597,26.927,7716,0
2006-02-02,26.819,27.253,26.819,27.053,3651,0
2006-02-03,27.425,27.528,26.819,27.528,6632,0
2006-02-06,27.02,27.586,26.927,26.962,2207,0
2006-02-07,27.328,27.328,26.9,27.003,3427,0
2006-02-08,26.522,27.45,26.522,27.45,5150,0
2006-02-09,27.613,27.655,27.132,27.158,2757,0
2006-02-10,27.486,27.486,27.096,27.442,1941,0
2006-02-13,27.319,27.319,27.043,27.053,1440,0
2006-02-14,27.433,27.433,27.053,27.061,914,0
2006-02-15,27.036,27.45,27.036,27.45,4723,0
2006-02-16,27.495,27.495,27.168,27.45,811,0
2006-02-17,27.45,27.45,27.158,27.433,1332,0
2006-02-21,27.114,27.114,27.114,27.114,235,0
2006-02-22,26.9,27.433,26.9,27.433,2559,0
2006-02-23,25.833,26.819,25.833,26.819,2908,0
2006-02-24,26.803,27.003,26.779,27.003,1403,0
2006-02-27,27.061,27.786,27.061,27.328,4798,0
2006-02-28,26.756,27.458,26.756,27.458,1338,0
2006-03-01,27.57,27.57,27.45,27.45,1475,0
2006-03-02,27.45,27.846,27.45,27.519,4151,0
2006-03-03,27.57,27.57,27.57,27.57,212,0
2006-03-06,27.57,27.57,27.45,27.45,351,0
2006-03-07,27.043,27.519,27.043,27.319,2096,0
2006-03-08,27.57,27.57,27.278,27.45,1185,0
2006-03-09,27.57,27.57,27.2,27.45,466,0
2006-03-10,27.57,27.613,27.278,27.45,7936,0
2006-03-13,27.45,27.862,27.45,27.862,1743,0
2006-03-14,27.862,27.862,27.586,27.586,1685,0
2006-03-15,27.855,27.855,27.648,27.648,2383,0
2006-03-16,27.655,27.855,27.562,27.855,2563,0
2006-03-17,27.655,27.655,27.123,27.123,6415,0
2006-03-20,25.514,26.864,25.496,26.529,6900,0
2006-03-21,26.203,26.203,26.142,26.203,1088,0
2006-03-22,26.203,26.613,26.177,26.195,3550,0
2006-03-23,26.107,26.203,26.107,26.203,614,0
2006-03-24,25.471,26.203,25.471,26.203,13087,0
2006-03-27,26.203,26.613,26.203,26.613,3161,0
2006-03-28,26.306,26.605,25.462,26.203,2092,0
2006-03-29,26.203,26.462,25.884,26.462,1629,0
2006-03-30,26.289,26.453,26.075,26.116,4534,0
2006-03-31,26.498,26.613,26.489,26.613,1129,0
2006-04-03,26.416,26.416,26.203,26.203,1513,0
2006-04-04,26.203,26.563,26.126,26.563,811,0
2006-04-05,26.613,26.613,26.203,26.563,3504,0
2006-04-06,26.589,26.589,26.298,26.298,437,0
2006-04-07,26.281,26.281,26.246,26.272,1541,0
2006-04-10,26.589,26.589,26.203,26.203,335,0
2006-04-11,26.538,26.605,25.996,26.589,6150,0
2006-04-12,26.613,26.613,26.186,26.246,3934,0
2006-04-13,26.16,26.613,26.16,26.613,4422,0
2006-04-17,26.203,26.613,26.203,26.613,4999,0
2006-04-18,26.613,26.704,26.529,26.529,3093,0
2006-04-19,25.996,26.555,25.842,26.203,37590,0
2006-04-20,26.324,26.324,26.116,26.246,12738,0
2006-04-21,26.186,26.203,26.186,26.203,916,0
2006-04-24,26.203,26.203,25.928,25.928,466,0
2006-04-25,25.826,26.195,25.826,26.195,619,0
2006-04-26,26.195,26.195,26.03,26.03,466,0
2006-04-27,25.713,25.826,25.713,25.826,2847,0
2006-04-28,26.03,26.195,26.03,26.195,761,0
2006-05-01,25.92,26.142,25.92,26.142,704,0
2006-05-02,26.203,26.366,26.203,26.203,16160,0
2006-05-03,26.356,26.366,26.212,26.212,2081,0
2006-05-04,25.996,26.03,25.781,26.03,695,0
2006-05-05,25.875,26.126,25.781,25.781,3509,0
2006-05-08,25.705,26.091,25.705,25.996,3737,0
2006-05-09,25.781,25.781,24.655,25.094,10228,0
2006-05-10,24.596,25.187,24.596,24.837,4528,0
2006-05-11,25.661,25.661,25.042,25.161,3684,0
2006-05-12,25.025,25.025,24.861,24.861,799,0
2006-05-15,25.103,25.817,24.953,24.953,10274,0
2006-05-16,24.989,25.29,24.989,25.29,927,0
2006-05-17,24.989,25.17,24.98,25.17,1160,0
2006-05-19,25.17,25.17,25.17,25.17,3820,0
2006-05-22,24.837,25.075,24.534,25.075,965,0
2006-05-23,24.905,25.567,24.905,25.567,1893,0
2006-05-24,25.239,25.602,25.161,25.326,2092,0
2006-05-26,25.213,25.369,25.213,25.369,641,0
2006-05-30,25.369,25.377,25.369,25.377,235,0
2006-05-31,25.178,25.178,25.161,25.161,584,0
2006-06-01,25.161,25.161,25.161,25.161,557,0
2006-06-05,24.945,24.945,24.945,24.945,279,0
2006-06-06,24.913,25.265,24.645,24.953,45629,0
2006-06-07,24.878,25.034,24.878,25.006,8611,0
2006-06-08,24.953,24.953,24.913,24.953,6411,0
2006-06-12,24.913,25.353,24.913,25.353,2914,0
2006-06-13,24.998,24.998,24.551,24.837,584,0
2006-06-14,24.534,24.784,24.534,24.784,238,0
2006-06-15,24.945,25.025,24.945,25.025,2142,0
2006-06-16,24.713,24.713,24.713,24.713,277,0
2006-06-19,24.913,24.913,24.747,24.747,5754,0
2006-06-20,24.913,24.913,24.895,24.913,869,0
2006-06-21,24.543,24.953,24.543,24.953,927,0
2006-06-23,25.152,25.161,25.152,25.161,314,0
2006-06-27,24.569,24.905,24.569,24.739,3591,0
2006-06-29,25.121,25.161,24.98,24.98,584,0
2006-06-30,24.998,24.998,24.963,24.963,519,0
2006-07-03,24.534,24.655,24.311,24.655,1465,0
2006-07-05,24.621,24.705,24.605,24.705,2288,0
2006-07-06,24.953,24.953,24.629,24.905,715,0
2006-07-07,24.953,25.361,24.913,25.213,1708,0
2006-07-10,25.361,25.361,24.886,24.886,651,0
2006-07-12,24.052,25.139,24.052,25.034,466,0
2006-07-14,25.034,25.161,24.148,24.953,2279,0
2006-07-17,24.336,24.605,24.336,24.578,584,0
2006-07-18,24.802,24.802,24.802,24.802,235,0
2006-07-20,24.886,24.886,24.869,24.869,701,0
2006-07-21,24.878,25.204,24.869,25.204,3180,0
2006-07-24,24.551,24.938,24.507,24.869,4815,0
2006-07-25,24.605,24.629,24.605,24.629,811,0
2006-07-26,24.605,25.178,24.605,25.178,584,0
2006-07-27,25.204,25.204,24.621,24.671,641,0
2006-07-28,24.095,24.869,23.495,24.869,2327,0
2006-07-31,24.869,24.905,24.739,24.905,873,0
2006-08-01,25.204,25.204,25.051,25.051,1629,0
2006-08-02,24.953,24.953,24.784,24.953,2565,0
2006-08-04,24.953,25.299,24.953,25.299,235,0
2006-08-07,24.93,24.93,24.93,24.93,235,0
2006-08-08,25.195,25.336,25.178,25.222,3156,0
2006-08-09,25.721,25.721,25.246,25.246,351,0
2006-08-10,25.139,25.161,25.139,25.161,811,0
2006-08-11,25.103,25.103,25.103,25.103,238,0
2006-08-14,25.075,25.075,25.075,25.075,123,0
2006-08-15,24.953,25.204,24.953,25.204,235,0
2006-08-16,24.756,25.265,24.756,25.034,928,0
2006-08-17,25.059,25.067,25.034,25.067,1281,0
2006-08-18,25.549,25.549,25.195,25.195,584,0
2006-08-21,24.837,24.837,24.819,24.827,872,0
2006-08-22,25.161,25.161,25.161,25.161,1160,0
2006-08-23,25.161,25.161,24.739,24.739,759,0
2006-08-24,24.953,25.121,24.953,25.034,5225,0
2006-08-25,25.015,25.187,24.989,24.989,2671,0
2006-08-28,24.945,25.006,24.945,25.006,594,0
2006-08-29,24.913,25.025,24.827,25.025,9035,0
2006-08-30,25.161,25.17,25.161,25.17,695,0
2006-08-31,25.369,25.523,25.204,25.344,3737,0
2006-09-01,24.905,25.496,24.905,25.496,4767,0
2006-09-05,24.739,25.866,24.739,25.745,11254,0
2006-09-06,25.385,25.514,25.282,25.488,3141,0
2006-09-11,26.203,26.203,26.057,26.057,1105,0
2006-09-12,25.686,26.013,25.686,25.713,1578,0
2006-09-13,25.505,25.549,25.505,25.549,235,0
2006-09-18,25.265,26.529,25.265,26.529,7244,0
2006-09-19,26.098,26.393,26.098,26.393,351,0
2006-09-20,26.407,27.528,26.407,27.078,9077,0
2006-09-21,27.028,27.028,27.028,27.028,584,0
2006-09-22,27.02,27.194,27.02,27.158,4390,0
2006-09-25,26.918,26.918,26.272,26.58,4364,0
2006-09-26,26.16,27.114,26.16,26.891,6697,0
2006-09-27,26.819,26.819,26.812,26.812,351,0
2006-09-28,26.779,27.123,26.779,26.803,2558,0
2006-10-02,26.756,26.918,26.462,26.779,2150,0
2006-10-03,27.442,27.45,26.796,26.796,466,0
2006-10-04,27.003,27.2,26.787,26.812,2052,0
2006-10-05,26.962,27.691,26.962,27.373,3861,0
2006-10-06,27.296,27.468,27.296,27.45,927,0
2006-10-09,27.655,27.655,27.262,27.477,2094,0
2006-10-10,27.442,27.578,27.407,27.578,2607,0
2006-10-11,27.381,27.381,27.381,27.381,235,0
2006-10-12,27.271,27.613,27.235,27.613,1545,0
2006-10-13,27.346,27.346,27.346,27.346,177,0
2006-10-16,27.028,27.043,27.028,27.043,351,0
2006-10-17,26.649,27.45,26.649,27.442,1533,0
2006-10-18,26.212,27.45,26.212,27.45,1308,0
2006-10-19,26.764,27.458,26.764,27.458,1277,0
2006-10-20,27.311,27.613,27.311,27.613,2375,0
2006-10-23,27.786,29.007,27.346,28.278,6437,0
2006-10-24,28.278,28.278,27.061,28.086,8166,0
2006-10-25,28.07,28.43,27.837,28.278,1395,0
2006-10-26,28.61,28.61,28.278,28.278,3260,0
2006-10-27,28.664,28.673,28.664,28.673,467,0
2006-10-30,27.898,28.278,27.898,28.278,1440,0
2006-11-01,28.278,28.278,28.036,28.278,2092,0
2006-11-02,28.517,28.561,28.172,28.491,1116,0
2006-11-03,28.601,28.664,28.491,28.491,1277,0
2006-11-06,28.448,28.673,28.448,28.673,1160,0
2006-11-07,28.491,28.696,28.491,28.696,1938,0
2006-11-10,28.86,28.86,27.028,27.381,4536,0
2006-11-13,27.862,27.932,27.39,27.932,7250,0
2006-11-14,27.639,28.74,27.639,28.163,3317,0
2006-11-15,28.181,28.655,27.879,28.198,2441,0
2006-11-16,28.216,28.278,27.604,27.862,4790,0
2006-11-17,27.862,28,27.433,27.862,4461,0
2006-11-20,27.7,28.198,27.7,28.018,988,0
2006-11-21,28.054,28.278,27.837,28.104,2801,0
2006-11-22,28.009,28.404,28.009,28.26,695,0
2006-11-27,29.076,29.076,27.674,28.054,2390,0
2006-11-28,27.914,28.278,27.906,27.906,778,0
2006-11-29,27.94,27.992,27.562,27.846,3201,0
2006-11-30,28.206,28.26,27.811,28.26,1682,0
2006-12-01,28.552,28.569,28.278,28.278,6092,0
2006-12-04,28.278,28.278,28.268,28.278,6937,0
2006-12-05,28.278,28.696,28.054,28.054,2210,0
2006-12-06,27.168,28,27.168,27.769,16528,0
2006-12-07,27.604,27.976,27.604,27.655,6273,0
2006-12-08,28.062,28.062,27.7,28.062,2963,0
2006-12-11,28.278,28.278,28.268,28.278,4809,0
2006-12-12,27.914,28.251,27.613,27.862,4381,0
2006-12-14,27.862,27.862,27.769,27.769,1861,0
2006-12-15,27.855,27.862,27.45,27.45,1350,0
2006-12-18,27.45,27.846,27.2,27.468,3214,0
2006-12-19,27.253,27.468,27.253,27.45,351,0
2006-12-20,27.45,27.45,27.45,27.45,1277,0
2006-12-21,27.02,27.319,26.667,27.319,3440,0
2006-12-22,27.328,27.744,26.909,27.253,7823,0
2006-12-26,27.168,27.373,26.971,27.373,3215,0
2006-12-27,27.069,27.803,26.996,27.613,4833,0
2006-12-28,27.871,28.036,27.39,27.554,4648,0
2006-12-29,27.194,27.622,27.194,27.433,2092,0
2007-01-03,27.381,27.45,27.381,27.45,4767,0
2007-01-04,27.477,27.613,27.228,27.495,1976,0
2007-01-05,27.503,27.554,27.028,27.244,13054,0
2007-01-08,27.244,27.244,26.9,27.028,2459,0
2007-01-09,27.158,27.194,26.819,26.819,3880,0
2007-01-10,26.971,26.989,26.971,26.989,2920,0
2007-01-11,26.828,26.944,26.471,26.589,24700,0
2007-01-12,26.779,26.812,26.529,26.597,3284,0
2007-01-16,25.987,26.563,25.987,26.498,9252,0
2007-01-17,26.622,26.891,26.366,26.546,5515,0
2007-01-18,26.803,26.989,26.803,26.909,1181,0
2007-01-19,26.845,27.012,26.498,26.605,6423,0
2007-01-22,26.613,26.9,26.613,26.622,1917,0
2007-01-23,26.796,27.028,26.747,27.028,22591,0
2007-01-24,27.337,27.337,27.028,27.114,6859,0
2007-01-25,27.177,27.862,26.658,27.786,17521,0
2007-01-26,27.949,27.966,27.433,27.949,16569,0
2007-01-29,28.26,28.26,27.862,27.862,11312,0
2007-01-30,28.26,28.278,28.251,28.251,4500,0
2007-01-31,28.278,28.278,28.198,28.26,2678,0
2007-02-01,27.949,28.278,27.949,28.278,5028,0
2007-02-02,28.278,28.294,28.129,28.294,3125,0
2007-02-05,28.466,28.475,28.404,28.404,1185,0
2007-02-06,28.569,28.569,28.421,28.421,466,0
2007-02-07,28.61,28.61,28.578,28.578,412,0
2007-02-08,28.601,28.601,28.601,28.601,235,0
2007-02-09,28.491,28.731,28.439,28.578,3687,0
2007-02-12,28.905,28.905,28.294,28.421,3553,0
2007-02-13,28.785,28.905,28.036,28.483,8093,0
2007-02-14,28.475,28.475,28.268,28.395,2207,0
2007-02-15,28.819,28.844,28.499,28.543,3533,0
2007-02-16,28.552,28.767,28.552,28.767,2428,0
2007-02-20,28.696,28.836,28.43,28.587,1675,0
2007-02-21,28.587,28.619,28,28.362,5377,0
2007-02-22,28.526,28.594,28.054,28.594,2806,0
2007-02-23,28.594,28.637,28.26,28.637,1395,0
2007-02-26,28.619,28.731,28.362,28.61,2207,0
2007-02-27,28.457,28.483,28.404,28.457,1395,0
2007-02-28,28.362,29.017,28.278,28.696,3247,0
2007-03-01,28.964,28.964,28.731,28.776,584,0
2007-03-02,28.543,28.767,28.543,28.767,2092,0
2007-03-05,28.517,28.767,28.517,28.646,1395,0
2007-03-06,28.937,28.937,28.439,28.767,1422,0
2007-03-07,29.017,29.017,28.627,28.689,5817,0
2007-03-08,28.689,28.689,28.681,28.689,601,0
2007-03-09,28.776,28.776,28.776,28.776,177,0
2007-03-12,28.475,28.681,28.475,28.483,1088,0
2007-03-13,28.851,28.851,28.534,28.561,1743,0
2007-03-14,28.233,28.552,28.233,28.395,2276,0
2007-03-15,28.508,28.526,28.508,28.526,501,0
2007-03-16,28.74,28.758,28.526,28.526,1395,0
2007-03-19,28.526,28.689,28.362,28.561,2034,0
2007-03-20,28.336,28.714,28.216,28.483,2441,0
2007-03-21,28.646,28.844,28.483,28.587,6164,0
2007-03-22,28.587,28.681,28.336,28.336,1199,0
2007-03-23,28.673,28.696,28.673,28.689,811,0
2007-03-26,28.696,28.888,28.294,28.379,2791,0
2007-03-27,28.851,28.851,28.387,28.627,1629,0
2007-03-28,28.198,28.705,28.198,28.517,2472,0
2007-03-29,28.508,28.785,28.095,28.627,1395,0
2007-03-30,28.439,28.655,28.344,28.344,1249,0
2007-04-02,28.155,28.767,27.871,27.984,18088,0
2007-04-03,27.717,28.353,27.495,27.63,7855,0
2007-04-04,27.613,27.855,26.927,27.012,10379,0
2007-04-05,26.953,26.971,26.747,26.747,3533,0
2007-04-09,26.613,27.613,26.613,26.936,3065,0
2007-04-10,26.572,27.271,26.572,27.149,3950,0
2007-04-11,27.262,27.262,27.114,27.114,927,0
2007-04-12,26.996,27.168,26.996,27.028,1047,0
2007-04-13,27.458,27.562,26.64,27.158,3095,0
2007-04-16,26.828,27.149,26.812,27.149,4129,0
2007-04-17,27.003,27.271,26.936,27.228,3308,0
2007-04-18,27.003,27.45,27.003,27.45,4682,0
2007-04-19,27.069,27.356,27.061,27.328,2034,0
2007-04-20,27.57,27.57,27.2,27.546,2583,0
2007-04-23,27.296,27.528,27.262,27.528,1529,0
2007-04-24,27.433,27.486,27.398,27.477,3809,0
2007-04-25,27.622,27.735,27.407,27.407,2441,0
2007-04-26,27.364,27.778,26.435,27.346,5369,0
2007-04-27,27.036,27.744,27.036,27.278,1496,0
2007-04-30,27.087,27.39,26.971,27.087,7876,0
2007-05-01,26.747,26.747,24.413,25.73,47945,0
2007-05-02,25.781,25.781,24.913,25.213,25126,0
2007-05-03,25.129,26.522,25.129,26.4,2007,0
2007-05-04,26.695,26.722,26.142,26.142,3081,0
2007-05-07,26.563,26.605,26.316,26.589,5095,0
2007-05-08,26.498,26.64,26.366,26.393,1976,0
2007-05-09,26.555,26.555,26.013,26.195,5051,0
2007-05-10,26.195,26.195,25.971,26.021,1867,0
2007-05-11,26.195,26.366,26.057,26.057,1160,0
2007-05-14,25.971,26.195,25.971,26.195,674,0
2007-05-15,26.203,26.203,25.781,25.781,1706,0
2007-05-16,25.781,25.945,25.781,25.945,265,0
2007-05-17,26.195,26.195,25.745,25.755,3096,0
2007-05-18,26.039,26.039,25.945,25.945,235,0
2007-05-21,25.866,26.195,25.866,26.169,8886,0
2007-05-22,26.203,26.281,26.16,26.281,2535,0
2007-05-23,26.462,26.546,26.453,26.538,3329,0
2007-05-24,26.597,26.686,26.522,26.546,1996,0
2007-05-25,26.819,26.819,26.22,26.613,1703,0
2007-05-29,26.803,26.819,26.747,26.819,1273,0
2007-05-30,26.658,26.704,26.522,26.58,886,0
2007-05-31,26.356,26.375,26.255,26.375,3346,0
2007-06-01,26.613,26.779,26.613,26.779,235,0
2007-06-04,26.272,26.695,26.272,26.555,1051,0
2007-06-05,26.572,26.572,26.195,26.289,2207,0
2007-06-06,26.151,26.589,26.151,26.529,1338,0
2007-06-07,26.812,26.812,26.658,26.658,235,0
2007-06-08,26.546,26.546,26.546,26.546,123,0
2007-06-11,26.366,26.471,26.347,26.347,569,0
2007-06-12,26.142,26.151,25.006,25.121,27542,0
2007-06-13,24.372,25.204,24.372,24.963,3204,0
2007-06-14,25.139,25.146,25.051,25.146,1684,0
2007-06-15,24.861,24.953,24.854,24.953,2073,0
2007-06-18,25.034,25.051,24.913,25.034,4060,0
2007-06-19,24.596,25.129,24.596,25.103,2092,0
2007-06-20,25.505,25.505,24.989,24.989,2309,0
2007-06-21,24.953,25.945,24.953,25.121,7795,0
2007-06-22,25.051,25.317,24.953,25.129,1580,0
2007-06-25,25.643,25.643,25.025,25.042,1976,0
2007-06-26,25.686,25.686,25.195,25.326,5365,0
2007-06-27,25.265,25.781,25.239,25.594,1513,0
2007-06-28,25.884,25.893,25.652,25.884,792,0
2007-06-29,26.384,26.555,26.298,26.407,2332,0
2007-07-02,26.713,26.953,26.631,26.9,3468,0
2007-07-03,27.311,27.311,26.246,26.58,1029,0
2007-07-05,26.281,26.803,26.177,26.203,6475,0
2007-07-06,26.453,26.498,25.764,26.084,2040,0
2007-07-09,25.686,25.92,24.953,25.826,5848,0
2007-07-10,26.203,26.203,25.213,25.496,4068,0
2007-07-12,25.369,25.745,25.23,25.403,6058,0
2007-07-13,24.98,25.394,24.854,24.945,16135,0
2007-07-16,24.98,25.437,24.98,25.103,1953,0
2007-07-17,25.369,25.576,25.042,25.059,7672,0
2007-07-18,25.059,25.336,25.006,25.075,7037,0
2007-07-19,25.29,25.317,24.938,24.938,4315,0
2007-07-20,24.945,25.618,24.913,24.953,9497,0
2007-07-23,24.913,25.54,24.645,24.645,4882,0
2007-07-24,24.869,25.042,24.784,24.953,2792,0
2007-07-25,25.121,25.121,24.655,25.121,466,0
2007-07-26,26.065,26.065,24.998,25.121,2718,0
2007-07-27,24.963,25.112,24.953,25.112,1294,0
2007-07-30,25.344,25.344,24.953,25.326,1190,0
2007-07-31,25.161,25.161,25.161,25.161,695,0
2007-08-01,24.895,25.361,24.895,25.353,3971,0
2007-08-02,25.369,25.369,25.369,25.369,231,0
2007-08-03,25.161,25.161,24.905,24.905,351,0
2007-08-06,24.953,25.075,24.953,25.025,466,0
2007-08-07,25.051,25.051,24.953,24.963,1395,0
2007-08-08,24.953,26.004,24.534,26.004,11202,0
2007-08-09,25.437,26.356,25.437,26.356,8760,0
2007-08-10,25.979,26.572,25.103,26.228,12588,0
2007-08-13,25.773,26.228,25.419,26.203,7949,0
2007-08-14,25.678,26.22,25.678,26.16,2791,0
2007-08-15,25.755,26.514,25.428,26.186,8360,0
2007-08-16,26.004,26.462,25.602,25.602,1059,0
2007-08-17,25.745,26.203,25.602,26.195,3778,0
2007-08-20,25.842,26.298,25.842,26.065,2523,0
2007-08-21,25.858,26.366,25.858,26.236,9860,0
2007-08-22,26.177,26.597,26.177,26.597,2707,0
2007-08-23,26.498,26.597,26.407,26.597,1783,0
2007-08-24,26.347,26.58,26.347,26.356,641,0
2007-08-28,26.298,26.298,26.098,26.098,6266,0
2007-08-29,25.858,26.281,25.781,26.281,2253,0
2007-08-30,26.228,26.228,26.228,26.228,235,0
2007-08-31,26.263,26.263,26.263,26.263,235,0
2007-09-04,26.065,26.407,26.048,26.203,1658,0
2007-09-05,26.03,26.246,26.03,26.075,3255,0
2007-09-06,25.92,26.356,25.92,26.356,1508,0
2007-09-07,26.107,26.142,26.107,26.107,1806,0
2007-09-10,26.065,26.366,26.065,26.246,1513,0
2007-09-11,26.324,26.324,26.203,26.324,1524,0
2007-09-12,26.091,26.236,26.091,26.195,1231,0
2007-09-13,25.773,26.366,25.773,26.324,2975,0
2007-09-14,26.091,26.366,25.807,25.987,1989,0
2007-09-17,25.419,26.281,25.419,26.281,5275,0
2007-09-18,26.116,26.281,26.048,26.116,1736,0
2007-09-19,26.16,27.2,26.16,26.649,14058,0
2007-09-20,26.819,26.819,26.738,26.819,480,0
2007-09-21,25.902,26.597,25.902,26.356,3261,0
2007-09-24,26.347,26.506,25.807,26.506,2207,0
2007-09-26,25.954,26.605,25.807,26.236,8106,0
2007-09-27,25.781,26.255,25.781,26.228,2671,0
2007-09-28,25.858,26.444,25.858,26.107,3024,0
2007-10-01,26.186,26.203,26.186,26.203,695,0
2007-10-02,26.228,26.236,26.098,26.098,1575,0
2007-10-03,26.084,26.203,26.084,26.203,927,0
2007-10-04,25.369,26.444,25.112,26.316,4181,0
2007-10-05,25.928,26.306,25.851,26.281,1395,0
2007-10-08,26.563,26.597,26.289,26.289,2566,0
2007-10-09,25.996,26.281,25.705,26.203,2792,0
2007-10-10,25.893,26.605,25.842,26.416,1107,0
2007-10-12,25.858,26.393,25.858,26.393,2170,0
2007-10-15,25.866,26.366,25.866,26.306,3427,0
2007-10-16,26.126,26.228,26.126,26.228,505,0
2007-10-17,25.996,26.228,25.987,26.228,2558,0
2007-10-18,26.039,26.228,26.039,26.126,1047,0
2007-10-19,26.075,26.203,25.996,26.203,1451,0
2007-10-22,26.246,26.324,26.246,26.324,869,0
2007-10-23,26.039,26.203,26.039,26.126,3990,0
2007-10-24,26.039,26.339,26.039,26.203,2558,0
2007-10-26,25.875,26.375,25.866,26.203,13379,0
2007-10-29,26.126,26.272,26.116,26.272,1041,0
2007-10-30,26.347,26.375,26.236,26.236,1395,0
2007-10-31,25.842,26.236,25.842,26.075,3488,0
2007-11-01,25.781,26.203,25.781,26.203,5588,0
2007-11-02,26.203,26.375,26.203,26.203,1628,0
2007-11-05,25.954,26.186,25.781,26.186,3965,0
2007-11-06,25.807,25.833,25.609,25.781,2456,0
2007-11-07,24.886,25.773,24.886,25.121,14823,0
2007-11-08,24.613,25.084,24.613,24.861,17568,0
2007-11-09,24.713,24.98,24.621,24.98,2538,0
2007-11-12,24.534,25.152,24.534,25.152,5209,0
2007-11-13,25.411,25.411,24.989,24.989,932,0
2007-11-14,25.139,25.139,24.953,24.953,303,0
2007-11-15,24.621,25.178,24.621,25.178,584,0
2007-11-16,24.971,25.121,24.953,24.953,1630,0
2007-11-19,25.369,25.48,25.369,25.48,255,0
2007-11-20,25.239,25.239,25.042,25.042,811,0
2007-11-26,25.121,25.146,25.121,25.121,1629,0
2007-11-27,25.121,25.454,25.121,25.454,1047,0
2007-11-28,25.496,25.496,25.246,25.246,1978,0
2007-11-29,25.239,25.48,25.239,25.274,9885,0
2007-11-30,24.861,25.394,24.713,25.121,4767,0
2007-12-03,25.255,25.255,24.534,24.837,2327,0
2007-12-04,25.103,25.103,24.543,24.621,1916,0
2007-12-05,25.059,25.059,24.953,24.953,351,0
2007-12-06,24.756,25.369,24.679,25.075,2735,0
2007-12-07,25.326,25.326,24.98,24.989,811,0
2007-12-10,24.722,24.971,24.629,24.953,3597,0
2007-12-11,25.121,25.121,24.569,24.784,1743,0
2007-12-12,24.613,24.963,24.613,24.819,4534,0
2007-12-13,24.629,24.629,24.621,24.621,927,0
2007-12-14,24.406,24.953,24.406,24.953,5232,0
2007-12-17,24.705,25.075,24.621,24.774,4837,0
2007-12-18,24.621,24.621,24.621,24.621,351,0
2007-12-19,25.112,25.112,24.398,24.756,4121,0
2007-12-20,24.637,24.747,24.345,24.534,2628,0
2007-12-21,24.774,24.953,24.543,24.945,3223,0
2007-12-24,24.613,24.837,24.613,24.739,1302,0
2007-12-26,24.784,24.802,24.784,24.802,3255,0
2007-12-27,24.747,24.945,24.663,24.945,2901,0
2007-12-28,24.56,24.953,24.56,24.953,1395,0
2007-12-31,24.534,24.827,24.534,24.722,2069,0
2008-01-02,24.93,24.953,24.621,24.621,16041,0
2008-01-03,24.621,24.869,24.439,24.861,28015,0
2008-01-04,23.297,24.629,23.182,24.629,6382,0
2008-01-07,24.258,24.534,24.258,24.534,2096,0
2008-01-08,23.761,24.311,23.761,24.311,5407,0
2008-01-09,23.752,24.655,23.752,24.655,3819,0
2008-01-10,23.992,24.605,23.992,24.24,1867,0
2008-01-11,24.008,24.765,24.008,24.722,1277,0
2008-01-14,24.534,24.802,24.524,24.802,695,0
2008-01-15,24.302,24.302,24.213,24.232,707,0
2008-01-16,24.06,24.06,23.708,23.708,1542,0
2008-01-17,23.648,24.156,23.648,24.122,5808,0
2008-01-18,23.735,24.516,23.666,24.516,1395,0
2008-01-22,23.914,24.481,23.477,24.165,2563,0
2008-01-23,23.527,24.086,23.503,24.025,1396,0
2008-01-24,24.156,24.156,23.555,23.873,4311,0
2008-01-25,23.595,23.648,22.564,23.33,2720,0
2008-01-28,23.477,23.717,22.95,23.708,2096,0
2008-01-29,23.116,24.122,22.874,23.666,9905,0
2008-01-30,23.371,24.113,23.364,23.761,4475,0
2008-01-31,23.45,24.784,23.45,24.464,7433,0
2008-02-01,23.683,24.963,23.683,24.953,33113,0
2008-02-04,25.103,25.103,24.413,24.854,6526,0
2008-02-05,24.534,25.48,24.534,24.953,927,0
2008-02-06,24.534,25.025,24.456,25.025,8488,0
2008-02-07,25.532,26.909,24.971,24.971,466,0
2008-02-08,24.498,25.705,24.498,24.971,2034,0
2008-02-11,24.793,25.403,24.756,24.945,5492,0
2008-02-12,25.369,25.369,24.747,24.989,12525,0
2008-02-13,24.945,25.361,24.945,24.945,4761,0
2008-02-15,24.534,24.971,24.534,24.971,34103,0
2008-02-19,24.739,25.344,24.739,25.265,801,0
2008-02-20,25.152,25.361,24.953,25.344,1861,0
2008-02-21,24.963,25.152,24.953,25.152,596,0
2008-02-22,24.739,25.361,24.739,24.953,1685,0
2008-02-25,24.971,25.178,24.953,25.139,1905,0
2008-02-27,24.551,25.161,24.551,25.161,466,0
2008-02-28,24.953,24.963,24.953,24.953,2790,0
2008-02-29,24.953,25.075,24.953,25.075,5416,0
2008-03-03,24.953,25.178,24.739,24.953,3027,0
2008-03-04,25.152,25.152,24.953,25.121,39838,0
2008-03-05,25.139,25.187,24.827,25.187,54928,0
2008-03-06,25.609,25.73,25.075,25.705,2644,0
2008-03-07,25.705,25.705,24.953,24.953,695,0
2008-03-10,25.585,25.585,24.953,24.953,2327,0
2008-03-11,24.953,25.686,24.953,25.042,2094,0
2008-03-12,25.23,25.23,25.034,25.034,466,0
2008-03-13,24.953,24.963,24.953,24.963,425,0
2008-03-14,24.953,24.953,24.953,24.953,826,0
2008-03-17,24.953,24.971,24.953,24.953,4766,0
2008-03-18,24.945,24.953,24.945,24.945,3487,0
2008-03-19,24.56,25.075,24.56,24.81,2906,0
2008-03-20,24.629,25.067,24.629,24.886,695,0
2008-03-24,24.213,24.739,24.213,24.739,3487,0
2008-03-25,24.696,24.696,24.696,24.696,123,0
2008-03-26,24.543,24.663,24.534,24.655,1450,0
2008-03-27,24.413,24.413,24.413,24.413,695,0
2008-03-28,24.578,24.688,24.578,24.688,578,0
2008-03-31,24.945,24.945,24.284,24.629,2097,0
2008-04-01,25.042,25.042,24.49,24.663,2327,0
2008-04-02,24.845,24.845,24.14,24.827,1861,0
2008-04-03,24.413,24.739,24.113,24.319,2671,0
2008-04-04,24.569,24.596,24.205,24.249,1205,0
2008-04-07,24.613,24.613,24.122,24.205,1629,0
2008-04-08,24.688,24.688,24.456,24.464,1643,0
2008-04-10,23.38,24.739,23.003,24.739,1657,0
2008-04-11,24.174,24.989,24.174,24.945,927,0
2008-04-14,24.739,24.93,24.284,24.336,695,0
2008-04-15,24.39,24.534,24.205,24.372,2617,0
2008-04-16,23.992,24.456,23.657,24.122,10380,0
2008-04-17,23.845,23.914,23.495,23.495,3255,0
2008-04-18,23.708,24.183,23.708,23.708,1746,0
2008-04-21,23.407,24.481,23.304,24.481,2139,0
2008-04-22,24.596,24.596,23.752,23.777,2836,0
2008-04-23,24.507,24.534,24.507,24.534,351,0
2008-04-24,24.284,24.284,24.284,24.284,123,0
2008-04-25,24.131,24.131,24.122,24.122,351,0
2008-04-28,24.284,24.398,23.297,24.398,235,0
2008-04-29,23.486,23.657,23.217,23.657,4406,0
2008-04-30,23.486,23.613,22.874,22.874,975,0
2008-05-01,23.174,23.81,23.174,23.81,584,0
2008-05-02,23.477,23.477,23.082,23.38,695,0
2008-05-05,23.708,23.708,23.287,23.477,7249,0
2008-05-06,23.495,23.527,23.371,23.371,1976,0
2008-05-07,23.604,23.604,23.287,23.415,2636,0
2008-05-08,23.486,23.545,23.099,23.459,4934,0
2008-05-09,23.157,23.657,22.459,23.398,2368,0
2008-05-12,23.191,23.495,22.975,23.495,9941,0
2008-05-13,23.287,23.287,23.209,23.209,1160,0
2008-05-14,23.398,23.45,23.209,23.209,3040,0
2008-05-15,23.415,23.415,22.675,23.209,5906,0
2008-05-16,22.642,23.278,22.29,23.165,3372,0
2008-05-19,22.684,23.389,22.658,23.389,2327,0
2008-05-20,23.477,23.477,22.349,23.371,3927,0
2008-05-21,23.235,23.235,22.693,23.124,1701,0
2008-05-22,22.521,23.209,22.486,23.082,11460,0
2008-05-23,22.874,22.874,22.625,22.787,235,0
2008-05-27,22.521,23.2,22.521,23.2,3139,0
2008-05-28,22.924,23.495,22.924,23.27,2207,0
2008-05-29,23.02,23.27,23.02,23.27,1027,0
2008-05-30,23.27,23.691,23.27,23.287,1298,0
2008-06-02,23.09,23.495,23.09,23.132,494,0
2008-06-03,23.287,23.287,23.287,23.287,123,0
2008-06-04,23.116,23.217,22.917,23.09,2906,0
2008-06-05,23.244,23.287,23.244,23.287,1721,0
2008-06-06,23.371,23.691,23.371,23.683,1513,0
2008-06-09,22.857,23.364,22.857,23.364,4784,0
2008-06-10,23.037,23.297,22.841,23.099,2674,0
2008-06-11,22.874,23.966,22.874,23.941,8847,0
2008-06-12,23.63,24.113,23.63,23.827,3582,0
2008-06-13,23.495,24.001,23.45,23.735,2207,0
2008-06-16,23.415,23.63,23.297,23.495,1359,0
2008-06-17,23.459,23.699,23.459,23.699,584,0
2008-06-18,23.708,23.914,23.708,23.914,1160,0
2008-06-20,23.914,24.122,23.914,24.122,351,0
2008-06-23,23.519,24.122,23.519,23.777,1339,0
2008-06-24,23.726,24.24,23.657,24.122,1160,0
2008-06-25,23.959,24.043,23.432,23.941,2327,0
2008-06-26,23.578,23.966,23.578,23.914,3487,0
2008-06-27,23.744,23.744,23.527,23.666,811,0
2008-06-30,23.792,23.792,23.468,23.691,733,0
2008-07-01,23.691,23.691,23.297,23.297,966,0
2008-07-02,23.51,23.873,23.407,23.477,1424,0
2008-07-03,23.845,23.845,23.371,23.371,4587,0
2008-07-07,23.217,23.536,23.217,23.45,1258,0
2008-07-08,22.734,23.45,22.538,23.45,10798,0
2008-07-09,22.71,23.082,22.503,22.503,1435,0
2008-07-10,22.468,23.046,22.468,22.917,10964,0
2008-07-11,22.367,23.09,22.367,22.924,3255,0
2008-07-14,23.347,23.347,22.521,23.046,1749,0
2008-07-15,22.538,23.441,22.486,23.441,3593,0
2008-07-16,22.744,23.992,22.744,23.622,2048,0
2008-07-17,23.157,23.864,23.157,23.708,3600,0
2008-07-18,23.037,23.95,23.037,23.777,1445,0
2008-07-21,23.477,23.784,23.2,23.699,1782,0
2008-07-22,23.423,23.855,23.165,23.752,3839,0
2008-07-23,23.371,24.113,23.322,24.113,2151,0
2008-07-24,24.122,24.122,23.073,23.708,1751,0
2008-07-25,23.792,24.345,23.699,24.113,1395,0
2008-07-28,24.016,24.534,24.016,24.534,1563,0
2008-07-29,23.503,24.869,23.503,24.869,467,0
2008-07-30,24.705,24.705,24.148,24.148,251,0
2008-07-31,24.713,24.784,24.713,24.784,235,0
2008-08-01,24.534,24.534,23.595,24.205,695,0
2008-08-05,24.122,24.869,24.122,24.372,3064,0
2008-08-06,23.495,24.174,23.495,24.174,874,0
2008-08-07,23.708,24.198,23.708,23.735,811,0
2008-08-08,23.356,24.095,23.356,23.897,361,0
2008-08-11,23.322,23.906,20.876,23.073,7439,0
2008-08-12,21.739,23.287,21.739,23.287,3585,0
2008-08-14,23.011,23.536,22.53,23.322,2488,0
2008-08-15,23.297,24.122,23.297,24.122,1650,0
2008-08-18,23.744,23.744,23.726,23.726,235,0
2008-08-19,23.708,23.735,23.459,23.683,2305,0
2008-08-20,22.941,23.784,22.941,23.784,615,0
2008-08-21,24.105,24.122,24.025,24.025,1176,0
2008-08-22,23.717,23.873,23.691,23.708,3657,0
2008-08-25,23.966,23.966,23.666,23.708,8542,0
2008-08-26,23.519,23.708,23.38,23.389,707,0
2008-08-27,23.914,23.914,23.595,23.595,235,0
2008-08-28,23.527,23.708,23.503,23.503,927,0
2008-08-29,23.604,23.613,23.604,23.613,235,0
2008-09-02,23.708,23.708,23.287,23.486,9498,0
2008-09-03,23.287,23.287,23.287,23.287,1854,0
2008-09-04,23.287,23.287,22.883,23.287,2798,0
2008-09-05,22.693,23.287,22.667,23.287,2184,0
2008-09-08,22.684,22.684,22.649,22.649,235,0
2008-09-09,22.477,23.064,22.477,23.064,4011,0
2008-09-11,22.849,23.253,22.71,22.71,3454,0
2008-09-12,22.883,22.95,21.971,22.667,988,0
2008-09-15,22.599,23.2,22.599,22.874,3776,0
2008-09-16,22.874,23.639,22.849,23.639,876,0
2008-09-18,23.441,24.921,23.116,24.921,6525,0
2008-09-19,24.963,24.963,24.336,24.413,1066,0
2008-09-23,23.924,24.122,23.459,24.122,2697,0
2008-09-24,24.422,24.422,22.459,22.547,3698,0
2008-09-25,22.468,24.14,22.468,24.14,551,0
2008-09-26,22.16,24.49,20.759,24.069,6895,0
2008-09-29,23.845,24.122,22.459,24.122,12495,0
2008-09-30,22.675,23.037,22.675,22.917,965,0
2008-10-01,22.675,23.287,22.675,23.287,2729,0
2008-10-02,23.287,23.45,23.287,23.287,2558,0
2008-10-03,23.708,23.708,23.14,23.14,584,0
2008-10-06,23.253,24.756,22.693,23.287,8824,0
2008-10-07,23.02,23.459,22.693,23.09,1629,0
2008-10-08,22.675,23.037,22.675,22.71,5355,0
2008-10-09,22.599,22.599,21.223,21.624,3139,0
2008-10-10,20.876,21.291,17.506,20.077,35095,0
2008-10-13,21.188,22.03,20.809,21.833,16538,0
2008-10-14,22.039,22.718,22.03,22.459,4467,0
2008-10-15,22.667,22.667,22.459,22.538,235,0
2008-10-16,22.218,22.486,21.874,22.486,691,0
2008-10-17,22.057,22.625,22.057,22.582,1019,0
2008-10-20,22.377,22.538,22.377,22.538,413,0
2008-10-21,22.787,22.787,22.048,22.048,466,0
2008-10-22,22.411,22.486,22.169,22.486,1224,0
2008-10-23,22.117,22.841,22.108,22.126,4063,0
2008-10-24,20.199,21.79,20.199,21.79,1921,0
2008-10-27,22.169,22.434,21.214,21.214,870,0
2008-10-28,21.79,22.281,21.79,21.963,2407,0
2008-10-29,21.892,21.946,21.807,21.807,584,0
2008-10-30,21.723,21.955,21.714,21.723,1338,0
2008-10-31,21.188,21.928,21.188,21.85,1739,0
2008-11-03,21.223,21.376,21.223,21.376,235,0
2008-11-04,21.489,21.584,21.489,21.54,3906,0
2008-11-05,22.039,22.039,22.039,22.039,225,0
2008-11-06,21.549,21.668,21.54,21.54,1395,0
2008-11-07,21.247,21.437,21.247,21.291,1224,0
2008-11-10,21.291,21.334,21.291,21.291,1338,0
2008-11-11,21.066,21.3,21.058,21.214,15863,0
2008-11-12,20.975,20.975,20.793,20.793,23597,0
2008-11-13,20.767,20.793,20.626,20.752,6176,0
2008-11-14,20.626,20.626,20.182,20.464,6977,0
2008-11-17,20.302,20.302,19.56,19.56,14532,0
2008-11-18,19.336,20.148,19.005,20.148,2770,0
2008-11-19,19.158,19.853,19.158,19.542,19688,0
2008-11-20,18.547,18.969,17.353,18.305,48437,0
2008-11-21,18.186,18.709,17.783,18.106,3695,0
2008-11-24,17.899,18.709,17.899,18.461,12837,0
2008-11-25,17.944,19.958,17.944,19.131,561,0
2008-11-26,18.709,19.587,18.374,19.467,3210,0
2008-11-28,18.641,18.788,18.641,18.788,235,0
2008-12-01,18.996,18.996,18.383,18.383,22843,0
2008-12-02,19.061,19.061,18.297,18.297,18817,0
2008-12-03,18.641,18.641,18.214,18.331,1685,0
2008-12-04,18.082,18.297,17.817,17.817,39988,0
2008-12-05,17.649,17.792,17.635,17.783,15573,0
2008-12-08,19.269,19.269,18.082,18.297,5349,0
2008-12-09,18.874,18.874,18.132,18.132,13813,0
2008-12-10,17.882,18.641,17.882,18.502,1743,0
2008-12-11,18.195,19.467,18.195,19.467,351,0
2008-12-12,18.709,18.709,17.962,18.15,8661,0
2008-12-15,18.141,18.186,17.882,17.926,2791,0
2008-12-16,17.882,18.064,17.756,17.756,15359,0
2008-12-17,17.926,17.926,17.36,17.627,30059,0
2008-12-18,17.435,17.882,17.36,17.711,3372,0
2008-12-19,17.368,18.297,17.368,18.297,4462,0
2008-12-22,17.729,17.917,17.61,17.874,1803,0
2008-12-23,17.601,17.899,17.601,17.882,1788,0
2008-12-24,18.195,18.195,17.531,17.874,7230,0
2008-12-26,17.479,18.089,16.672,17.89,13276,0
2008-12-29,17.998,17.998,17.601,17.601,351,0
2008-12-30,17.567,18.159,17.567,17.882,3427,0
2008-12-31,18.123,18.254,16.852,18.254,5487,0
2009-01-02,18.254,19.925,18.254,19.925,5340,0
2009-01-05,18.951,19.702,18.951,19.045,2276,0
2009-01-06,19.286,19.542,19.286,19.502,5811,0
2009-01-07,19.519,20.715,19.433,19.527,3607,0
2009-01-08,19.55,20.222,19.55,19.966,1916,0
2009-01-09,19.966,19.966,19.483,19.483,462,0
2009-01-12,19.542,19.751,19.542,19.751,1256,0
2009-01-13,19.966,19.966,19.631,19.853,2254,0
2009-01-14,19.336,19.925,19.336,19.631,2743,0
2009-01-15,19.751,20.337,19.675,20.337,8385,0
2009-01-16,20.697,20.697,20.483,20.587,2447,0
2009-01-20,20.553,20.553,19.751,20.095,7787,0
2009-01-21,20.688,20.688,20.688,20.688,455,0
2009-01-22,20.688,20.688,20.688,20.688,123,0
2009-01-23,19.767,20.412,19.767,20.292,2944,0
2009-01-26,19.693,20.165,19.693,20.165,2106,0
2009-01-27,19.966,20.553,19.716,19.716,1047,0
2009-01-28,20.032,20.38,20.032,20.38,927,0
2009-01-29,20.706,20.715,20.706,20.715,739,0
2009-01-30,20.619,20.619,19.966,19.966,4888,0
2009-02-02,19.966,20.292,19.966,20.292,1658,0
2009-02-03,19.966,19.966,19.14,19.149,11636,0
2009-02-04,19.742,19.742,19.14,19.542,4271,0
2009-02-05,19.702,19.702,19.426,19.542,7296,0
2009-02-06,19.542,19.702,19.542,19.542,6163,0
2009-02-09,19.55,19.55,19.476,19.476,235,0
2009-02-10,19.751,19.751,19.716,19.716,285,0
2009-02-11,19.716,19.716,19.716,19.716,341,0
2009-02-12,19.542,19.542,19.336,19.336,639,0
2009-02-13,19.131,20.38,19.131,20.38,1203,0
2009-02-17,19.966,19.966,19.467,19.827,1397,0
2009-02-23,19.802,19.881,19.131,19.22,21848,0
2009-02-24,18.831,19.336,18.718,19.235,6833,0
2009-02-25,19.639,20.292,18.857,18.996,11213,0
2009-02-26,19.605,19.916,19.4,19.542,2671,0
2009-03-02,18.978,19.22,18.969,18.969,839,0
2009-03-03,19.131,19.131,19.131,19.131,574,0
2009-03-04,18.969,19.131,18.347,19.131,3713,0
2009-03-05,19.013,19.013,18.53,18.674,5966,0
2009-03-06,18.097,18.915,18.097,18.633,5732,0
2009-03-09,18.297,18.461,18.297,18.297,351,0
2009-03-10,19.202,19.202,18.709,19.131,2623,0
2009-03-11,19.131,19.131,18.857,18.987,2902,0
2009-03-12,18.374,19.131,18.23,18.608,6981,0
2009-03-13,18.53,19.131,18.53,18.617,3248,0
2009-03-16,18.978,19.328,18.718,18.718,874,0
2009-03-17,18.682,19.542,17.721,19.542,2524,0
2009-03-18,19.535,19.542,18.159,19.131,9860,0
2009-03-19,19.95,19.958,18.314,19.131,1395,0
2009-03-20,18.709,19.192,18.709,19.192,351,0
2009-03-23,19.22,19.631,19.14,19.14,4509,0
2009-03-24,19.131,19.131,19.131,19.131,2486,0
2009-03-26,19.542,19.966,18.709,19.966,11704,0
2009-03-27,18.041,19.131,18.041,19.036,6631,0
2009-03-30,18.082,19.542,18.006,19.131,1597,0
2009-03-31,19.028,19.336,18.898,19.131,3432,0
2009-04-01,19.22,19.22,18.633,18.718,809,0
2009-04-02,18.709,19.709,18.024,19.131,5469,0
2009-04-03,19.336,20.688,18.297,18.857,6475,0
2009-04-06,17.05,18.941,17.05,18.204,9849,0
2009-04-07,17.61,18.032,17.61,17.962,1399,0
2009-04-08,17.711,17.882,16.747,17.601,2671,0
2009-04-09,17.619,18.461,17.619,18.461,5414,0
2009-04-13,18.297,18.297,17.908,18.272,9336,0
2009-04-14,17.89,17.89,17.857,17.874,8311,0
2009-04-15,17.765,17.882,17.559,17.559,3528,0
2009-04-16,17.935,18.453,17.935,18.297,4841,0
2009-04-17,18.297,18.297,18.297,18.297,4312,0
2009-04-20,18.288,18.288,18.288,18.288,123,0
2009-04-21,18.28,18.461,18.28,18.461,1960,0
2009-04-22,18.297,18.314,18.132,18.132,2848,0
2009-04-23,18.297,18.297,18.297,18.297,123,0
2009-04-24,18.374,18.461,18.297,18.305,6635,0
2009-04-27,18.297,18.297,18.141,18.15,1957,0
2009-04-28,17.882,18.453,17.882,18.34,3261,0
2009-04-29,18.356,18.356,18.204,18.305,1917,0
2009-04-30,18.305,18.34,18.23,18.297,18178,0
2009-05-01,18.297,18.419,18.262,18.262,811,0
2009-05-04,18.323,18.323,18.132,18.297,5651,0
2009-05-05,17.882,18.097,17.792,18.097,4063,0
2009-05-06,18.34,18.34,17.899,18.297,10551,0
2009-05-07,18.461,18.709,18.204,18.204,10060,0
2009-05-08,18.272,18.453,18.272,18.28,7402,0
2009-05-11,17.559,18.581,17.559,18.297,4069,0
2009-05-12,17.998,18.633,17.998,18.254,8836,0
2009-05-13,18.34,18.436,18.073,18.34,1743,0
2009-05-14,17.926,18.564,17.926,18.564,1144,0
2009-05-15,18.461,18.461,18.297,18.297,4067,0
2009-05-18,18.555,18.555,18.254,18.262,11260,0
2009-05-19,18.494,18.617,18.141,18.297,21891,0
2009-05-20,18.538,18.538,18.214,18.214,13178,0
2009-05-21,18.297,18.59,18.288,18.297,31261,0
2009-05-22,18.297,18.555,18.214,18.383,10729,0
2009-05-26,18.633,18.996,18.443,18.996,6454,0
2009-05-27,19.071,19.071,18.889,18.889,235,0
2009-05-28,19.131,19.131,18.889,19.104,1659,0
2009-05-29,19.131,20.492,19.131,20.492,6282,0
2009-06-01,20.517,20.652,18.823,19.511,5184,0
2009-06-02,19.433,20.61,19.131,19.542,10403,0
2009-06-03,20.068,21.723,19.31,19.31,43303,0
2009-06-04,19.021,20.077,19.021,20.041,7440,0
2009-06-05,20.132,20.355,19.716,19.916,1986,0
2009-06-08,20.123,20.123,19.732,19.784,1513,0
2009-06-09,19.443,19.827,19.443,19.702,3091,0
2009-06-10,19.535,19.742,18.547,19.56,1412,0
2009-06-11,19.709,20.38,19.542,20.173,13275,0
2009-06-12,18.865,20.132,18.865,19.958,2523,0
2009-06-15,20.132,20.132,19.751,19.811,2479,0
2009-06-16,19.793,20.086,19.569,19.578,6632,0
2009-06-17,19.382,19.872,18.419,19.631,12669,0
2009-06-18,19.709,19.966,19.295,19.966,3612,0
2009-06-19,20.283,20.793,19.104,20.793,4581,0
2009-06-22,20.248,20.578,19.587,20.525,6058,0
2009-06-23,20.626,20.626,19.26,20.578,1836,0
2009-06-24,20.626,20.793,20.19,20.544,5230,0
2009-06-25,20.793,21,19.751,20.464,26305,0
2009-06-26,20.715,21.695,19.716,21.223,503962,0
2009-06-29,21.214,21.214,20.661,21,14464,0
2009-06-30,21.291,22.349,20.635,22.218,15630,0
2009-07-01,22.377,23.235,22.194,23.082,10155,0
2009-07-02,23.191,23.27,21.723,22.616,4052,0
2009-07-06,22.693,23.287,22.538,23.132,15440,0
2009-07-07,23.287,24.035,23.046,24.035,15936,0
2009-07-08,24.035,24.035,23.191,23.322,8458,0
2009-07-09,23.459,24.016,23.459,23.818,11238,0
2009-07-10,23.836,23.966,23.495,23.966,2953,0
2009-07-13,23.959,24.292,23.495,23.744,18591,0
2009-07-14,23.708,23.914,23.699,23.717,7120,0
2009-07-15,23.708,23.95,23.613,23.906,15241,0
2009-07-16,23.81,23.933,23.604,23.933,7446,0
2009-07-17,23.959,23.959,22.459,23.855,8501,0
2009-07-20,23.777,23.914,23.495,23.89,24859,0
2009-07-21,23.959,23.959,23.477,23.914,19925,0
2009-07-22,23.708,24.886,23.287,24.105,26118,0
2009-07-23,24.605,25.034,23.545,23.89,26771,0
2009-07-24,22.402,24.24,22.377,23.744,17058,0
2009-07-27,23.57,23.95,23.182,23.914,11310,0
2009-07-28,23.717,23.914,23.527,23.914,8442,0
2009-07-29,23.735,23.914,23.028,23.906,12353,0
2009-07-30,23.906,23.914,23.09,23.914,6063,0
2009-07-31,23.784,23.784,23.51,23.708,10028,0
2009-08-03,23.914,23.914,23.717,23.906,29832,0
2009-08-04,23.519,23.914,23.347,23.914,10435,0
2009-08-05,23.914,23.914,23.699,23.818,5039,0
2009-08-06,23.622,23.836,23.51,23.81,7761,0
2009-08-07,23.882,23.897,23.536,23.604,16250,0
2009-08-10,23.545,23.784,23.389,23.51,6740,0
2009-08-11,23.595,23.648,23.226,23.389,9042,0
2009-08-12,23.389,23.897,23.244,23.51,24542,0
2009-08-13,23.495,23.827,23.191,23.827,6271,0
2009-08-14,23.459,23.827,23.191,23.347,13518,0
2009-08-17,23.495,23.818,23.459,23.459,1908,0
2009-08-18,23.51,23.827,23.51,23.827,5643,0
2009-08-19,23.827,24.705,23.495,23.802,9992,0
2009-08-20,23.855,24.621,23.415,23.959,4787,0
2009-08-21,24.336,24.336,23.503,24.078,11794,0
2009-08-24,24.069,24.131,23.717,23.717,4643,0
2009-08-25,23.975,24.035,23.639,23.708,5549,0
2009-08-26,23.959,24.637,23.613,23.95,37871,0
2009-08-27,23.933,24.413,23.717,24.095,31280,0
2009-08-28,23.845,23.845,23.339,23.339,6523,0
2009-08-31,23.322,23.503,23.003,23.132,16858,0
2009-09-01,23.174,23.545,23.174,23.217,9077,0
2009-09-02,23.209,23.51,23.209,23.253,5342,0
2009-09-03,23.191,23.322,22.849,23.14,9981,0
2009-09-04,23.106,23.389,22.762,23.304,6017,0
2009-09-08,23.278,23.364,23.037,23.364,3226,0
2009-09-09,23.38,23.699,23.339,23.555,8137,0
2009-09-10,23.432,23.81,23.432,23.752,2558,0
2009-09-11,23.604,23.81,23.536,23.708,2820,0
2009-09-14,23.441,23.873,23.441,23.873,16248,0
2009-09-15,23.657,23.959,23.495,23.959,4059,0
2009-09-16,23.864,23.864,23.708,23.802,3461,0
2009-09-17,23.726,23.744,23.486,23.744,4182,0
2009-09-18,23.708,23.708,23.028,23.028,17432,0
2009-09-21,23.02,23.784,22.967,23.297,22480,0
2009-09-22,23.287,23.691,23.157,23.371,3744,0
2009-09-23,23.468,23.855,23.132,23.855,5178,0
2009-09-24,23.735,23.873,23.562,23.675,4106,0
2009-09-25,23.63,23.914,23.613,23.914,2991,0
2009-09-28,23.81,23.966,23.562,23.89,2486,0
2009-09-29,23.717,24.105,23.717,24.105,1289,0
2009-09-30,23.873,24.645,23.873,24.39,16062,0
2009-10-01,24.372,24.372,24.043,24.06,3608,0
2009-10-02,24.24,24.267,23.708,23.992,4177,0
2009-10-05,24.372,24.372,23.519,23.555,3280,0
2009-10-06,23.536,24.372,23.287,24.372,21676,0
2009-10-07,24.122,24.655,23.784,24.551,12801,0
2009-10-08,24.498,24.747,23.95,24.258,13156,0
2009-10-09,24.381,24.655,23.992,24.267,5881,0
2009-10-12,23.124,24.191,23.124,23.897,17039,0
2009-10-13,23.639,24.198,23.38,24.148,19365,0
2009-10-14,24.156,24.398,23.562,24.398,27420,0
2009-10-15,24.249,24.406,23.683,24.174,15446,0
2009-10-16,24.183,24.354,23.675,24.174,5876,0
2009-10-19,24.481,24.739,23.545,24.73,19327,0
2009-10-20,24.372,24.722,24.205,24.722,8520,0
2009-10-21,24.713,24.913,24.292,24.81,17768,0
2009-10-22,24.845,24.845,24.113,24.534,5811,0
2009-10-23,23.873,24.413,23.873,24.336,6186,0
2009-10-26,24.284,24.953,24.122,24.953,6168,0
2009-10-27,24.629,24.629,24.422,24.422,3967,0
2009-10-28,24.131,24.655,24.131,24.327,10521,0
2009-10-29,23.423,24.363,23.423,24.363,5167,0
2009-10-30,24.319,24.569,24.319,24.319,9964,0
2009-11-02,24.078,24.345,23.855,24.345,6331,0
2009-11-03,24.174,24.587,23.873,24.587,7208,0
2009-11-04,24.629,24.895,24.069,24.327,8532,0
2009-11-05,24.354,24.645,24.232,24.596,6450,0
2009-11-06,24.327,24.56,24.025,24.56,6605,0
2009-11-09,24.165,24.543,24.052,24.543,7598,0
2009-11-10,24.498,24.534,24.205,24.205,7856,0
2009-11-11,24.398,24.49,24.213,24.464,5442,0
2009-11-12,24.165,24.372,24.131,24.198,7206,0
2009-11-13,24.131,24.422,24.131,24.292,8484,0
2009-11-16,24.131,24.534,24.131,24.534,24895,0
2009-11-17,24.516,24.534,24.249,24.507,5871,0
2009-11-18,24.472,24.534,24.191,24.398,3456,0
2009-11-19,24.302,24.578,24.113,24.113,4640,0
2009-11-20,23.975,24.363,23.975,24.284,5958,0
2009-11-23,24.534,24.534,24.464,24.534,6430,0
2009-11-24,24.551,24.551,24.148,24.447,8114,0
2009-11-25,24.49,24.507,24.223,24.472,2128,0
2009-11-27,24.165,24.372,23.527,23.818,5120,0
2009-11-30,23.897,24.439,23.495,24.439,8872,0
2009-12-01,24.456,24.472,24.122,24.284,9308,0
2009-12-02,24.14,24.398,24.14,24.398,7756,0
2009-12-03,24.49,24.524,24.001,24.001,10686,0
2009-12-04,24.223,24.534,24.223,24.534,7693,0
2009-12-07,24.613,24.613,24.174,24.516,11625,0
2009-12-08,24.498,24.534,24.174,24.363,7478,0
2009-12-09,24.249,24.827,24.205,24.827,21782,0
2009-12-10,24.827,24.827,24.148,24.363,10676,0
2009-12-11,24.49,24.637,24.258,24.472,6084,0
2009-12-14,24.456,24.551,24.183,24.551,1964,0
2009-12-15,24.534,24.696,24.319,24.569,8251,0
2009-12-16,24.406,24.551,24.223,24.267,8825,0
2009-12-17,24.292,25.129,24.275,24.275,36041,0
2009-12-18,24.464,24.756,24.292,24.534,48475,0
2009-12-21,24.845,24.845,24.292,24.524,3528,0
2009-12-22,24.569,24.569,24.319,24.319,4832,0
2009-12-23,24.327,24.534,24.327,24.381,2153,0
2009-12-24,24.524,24.534,24.345,24.345,742,0
2009-12-28,24.327,24.534,24.249,24.258,6429,0
2009-12-29,24.363,24.507,24.14,24.267,5869,0
2009-12-30,24.292,24.613,24.043,24.613,8630,0
2009-12-31,24.596,24.953,24.327,24.39,5167,0
2010-01-04,24.447,24.802,24.447,24.587,2437,0
2010-01-05,24.49,24.605,24.14,24.14,5155,0
2010-01-06,24.156,24.413,23.966,23.966,4783,0
2010-01-07,23.792,23.959,23.51,23.536,7783,0
2010-01-08,23.966,23.966,23.527,23.586,3312,0
2010-01-11,23.873,23.882,23.116,23.116,6406,0
2010-01-12,23.099,24.025,22.126,23.2,26567,0
2010-01-13,23.398,23.398,22.883,22.883,7364,0
2010-01-14,22.883,23.708,22.832,23.157,13441,0
2010-01-15,23.116,23.253,22.642,22.959,12574,0
2010-01-19,22.892,23.578,22.892,23.545,8349,0
2010-01-20,23.389,23.683,23.174,23.57,3034,0
2010-01-21,23.914,23.914,22.718,22.771,9096,0
2010-01-22,22.832,23.639,22.459,23.389,27619,0
2010-01-25,22.959,23.959,22.917,23.297,21072,0
2010-01-26,23.209,23.57,22.693,23.003,10459,0
2010-01-27,23.003,23.726,23.003,23.304,2241,0
2010-01-28,23.33,23.89,23.003,23.38,11421,0
2010-01-29,23.792,23.792,23.064,23.339,2883,0
2010-02-01,23.339,23.595,23.003,23.165,3733,0
2010-02-02,23.27,23.51,22.734,22.734,10810,0
2010-02-03,22.806,23.191,22.806,22.814,2140,0
2010-02-04,22.841,23.055,21.677,21.731,15646,0
2010-02-05,22.244,22.635,21.971,22.608,5118,0
2010-02-08,22.521,22.841,21.723,21.763,13220,0
2010-02-09,21.971,22.377,21.971,22.218,1987,0
2010-02-10,21.995,22.917,21.971,22.323,9061,0
2010-02-11,22.538,22.752,21.979,22.29,20082,0
2010-02-12,22.178,22.235,22.117,22.194,2659,0
2010-02-16,22.635,22.642,22.134,22.53,4744,0
2010-02-17,22.218,22.635,22.218,22.495,5716,0
2010-02-18,22.297,22.832,22.262,22.625,16434,0
2010-02-19,22.701,22.752,22.459,22.658,19728,0
2010-02-22,22.459,22.734,22.459,22.574,8740,0
2010-02-23,22.658,23.235,22.418,22.726,26429,0
2010-02-24,22.538,22.779,22.332,22.341,2247,0
2010-02-25,22.377,23.046,22.377,22.779,1598,0
2010-02-26,22.941,22.941,22.477,22.693,2820,0
2010-03-01,22.658,22.967,22.658,22.892,1903,0
2010-03-02,22.975,23.459,22.975,23.459,6728,0
2010-03-03,23.495,24.213,23.174,23.966,8431,0
2010-03-04,23.468,24.078,23.082,23.235,15301,0
2010-03-05,23.287,23.51,23.287,23.477,4070,0
2010-03-08,23.407,23.744,23.38,23.744,8680,0
2010-03-09,23.699,24.24,23.675,24.24,3263,0
2010-03-10,23.89,24.284,23.622,24.191,2603,0
2010-03-11,24.122,24.122,23.519,24.122,3101,0
2010-03-12,24.078,24.113,23.726,23.726,960,0
2010-03-15,23.827,23.845,23.432,23.622,3786,0
2010-03-16,23.148,23.717,22.874,23.708,1751,0
2010-03-17,23.827,24.191,23.339,23.51,23294,0
2010-03-18,23.545,23.933,23.545,23.845,6459,0
2010-03-19,23.992,23.992,23.519,23.827,7027,0
2010-03-22,23.545,24.025,23.536,23.744,18563,0
2010-03-23,23.683,23.761,23.519,23.735,2559,0
2010-03-24,23.545,23.699,23.545,23.555,2106,0
2010-03-25,23.536,23.675,23.51,23.51,3448,0
2010-03-26,23.182,23.578,23.182,23.477,1632,0
2010-03-29,23.468,23.691,23.364,23.371,3054,0
2010-03-30,23.459,23.503,23.278,23.278,5525,0
2010-03-31,22.967,23.477,22.967,23.398,6069,0
2010-04-01,23.407,23.784,22.495,23.028,11564,0
2010-04-05,23.297,23.313,23.287,23.313,1485,0
2010-04-06,23.339,23.536,23.02,23.536,3793,0
2010-04-07,23.914,23.914,23.028,23.046,4319,0
2010-04-08,23.09,23.244,23.09,23.182,351,0
2010-04-09,23.011,23.235,22.933,23.106,1555,0
2010-04-12,23.226,23.226,22.967,22.994,3457,0
2010-04-13,23.304,23.304,23.003,23.157,6052,0
2010-04-14,23.132,23.699,23.106,23.699,1133,0
2010-04-15,23.503,23.683,23.2,23.415,4711,0
2010-04-16,23.38,23.562,23.209,23.364,4855,0
2010-04-19,23.699,23.699,23.217,23.226,5342,0
2010-04-20,23.38,23.527,23.209,23.51,1186,0
2010-04-21,23.477,23.63,23.38,23.486,2026,0
2010-04-22,23.38,23.415,23.217,23.389,3225,0
2010-04-23,23.246,23.384,23.057,23.384,5552,0
2010-04-26,23.003,23.347,23.003,23.347,1880,0
2010-04-27,23.217,23.217,23.217,23.217,1896,0
2010-04-28,23.226,23.371,23.226,23.339,1576,0
2010-04-29,23.347,23.545,23.217,23.432,4143,0
2010-04-30,23.217,23.415,23.217,23.217,6295,0
2010-05-03,23.278,23.735,23.217,23.735,4689,0
2010-05-04,23.604,23.691,23.287,23.519,9460,0
2010-05-05,23.389,23.486,23.287,23.297,7920,0
2010-05-06,23.287,23.562,23.02,23.132,8646,0
2010-05-07,23.459,23.459,22.253,22.477,5983,0
2010-05-10,22.933,23.244,22.693,23.235,10561,0
2010-05-11,22.608,23.527,22.608,23.468,5069,0
2010-05-12,23.304,24.122,23.297,24.122,9863,0
2010-05-13,23.966,23.966,23.304,23.622,4299,0
2010-05-14,23.253,23.578,23.132,23.364,4349,0
2010-05-17,23.38,23.792,23.09,23.124,9989,0
2010-05-18,23.322,23.691,22.281,22.281,3169,0
2010-05-19,22.486,22.779,22.341,22.468,5138,0
2010-05-20,22.297,22.975,22.004,22.004,23032,0
2010-05-21,21.842,22.796,21.842,22.169,11359,0
2010-05-24,22.468,22.468,21.515,21.549,6863,0
2010-05-25,21.507,21.91,21.507,21.633,4386,0
2010-05-26,22.126,22.126,21.584,21.584,2469,0
2010-05-27,22.226,22.226,21.723,22.203,3276,0
2010-05-28,21.874,22.272,21.866,21.979,4150,0
2010-06-01,21.946,22.402,21.723,21.723,10923,0
2010-06-02,21.739,23.562,21.739,22.806,2537,0
2010-06-03,22.806,22.933,21.842,22.675,9321,0
2010-06-04,22.226,23.037,22.081,22.081,15196,0
2010-06-07,22.377,22.734,21.874,22.065,11470,0
2010-06-08,22.099,22.16,21.946,21.971,3632,0
2010-06-09,22.253,22.297,21.971,22.16,2028,0
2010-06-10,22.281,22.814,21.723,22.582,9110,0
2010-06-11,22.134,22.134,21.748,22.134,11475,0
2010-06-14,22.377,22.451,22.134,22.244,6041,0
2010-06-15,21.963,22.814,21.963,22.701,5945,0
2010-06-16,22.59,22.59,22.117,22.178,656,0
2010-06-17,22.253,22.253,21.882,21.882,3336,0
2010-06-18,21.987,22.486,21.882,22.09,16192,0
2010-06-21,22.459,22.512,21.824,21.833,3469,0
2010-06-22,21.85,22.367,21.463,21.463,5615,0
2010-06-23,21.607,21.979,21.437,21.731,6837,0
2010-06-24,21.453,21.91,20.975,20.975,26391,0
2010-06-25,21.127,22.495,21.127,21.308,395342,0
2010-06-28,21.135,21.498,20.93,21.041,23288,0
2010-06-29,20.793,21.172,20.793,20.876,7475,0
2010-06-30,20.793,21.195,20.598,20.722,4023,0
2010-07-01,20.661,20.832,20.051,20.388,11797,0
2010-07-02,20.396,21.135,20.388,20.832,15662,0
2010-07-06,21.376,21.402,20.939,20.992,1870,0
2010-07-07,20.473,21.118,20.396,20.876,4799,0
2010-07-08,21.016,21.075,20.921,21.075,2725,0
2010-07-09,21.308,21.308,20.921,20.966,1602,0
2010-07-12,21.325,21.325,20.793,20.809,3432,0
2010-07-13,20.939,21.428,20.939,21.368,1629,0
2010-07-14,21,21.127,20.85,20.966,11659,0
2010-07-15,20.966,20.966,20.652,20.841,4343,0
2010-07-16,20.679,20.679,20.346,20.346,3516,0
2010-07-19,20.346,20.966,20.292,20.715,7289,0
2010-07-20,20.652,20.885,20.455,20.626,4240,0
2010-07-21,20.801,20.817,20.311,20.337,10265,0
2010-07-22,20.437,20.912,20.437,20.912,2684,0
2010-07-23,20.868,20.868,20.57,20.825,1879,0
2010-07-26,20.706,20.984,20.602,20.984,811,0
2010-07-27,20.992,20.992,20.464,20.509,10216,0
2010-07-28,20.525,20.635,20.473,20.544,2205,0
2010-07-29,20.412,20.801,20.388,20.626,8249,0
2010-07-30,20.626,20.626,20.473,20.587,1541,0
2010-08-02,20.715,20.894,20.199,20.724,4162,0
2010-08-03,20.767,20.793,20.311,20.793,1913,0
2010-08-04,20.785,20.992,20.67,20.992,1414,0
2010-08-05,20.992,20.992,20.561,20.992,854,0
2010-08-06,20.885,20.885,20.595,20.595,1105,0
2010-08-09,20.85,20.93,20.724,20.93,584,0
2010-08-10,20.984,21.153,20.429,20.767,1513,0
2010-08-11,20.715,20.715,20.464,20.587,3525,0
2010-08-12,20.553,21.411,20.437,20.868,28188,0
2010-08-13,20.825,21.247,20.661,20.734,11070,0
2010-08-16,20.939,20.939,20.939,20.939,123,0
2010-08-17,20.734,21.325,20.734,21.325,2856,0
2010-08-18,21.205,21.325,20.587,21.325,923,0
2010-08-19,21.325,21.325,21.282,21.291,458,0
2010-08-20,21.092,21.092,20.885,21.066,768,0
2010-08-23,21.041,21.214,20.793,21.214,2648,0
2010-08-24,21.083,21.695,20.832,21.54,6577,0
2010-08-25,21.507,21.686,21.291,21.686,1047,0
2010-08-27,21.575,21.842,21.575,21.723,1411,0
2010-08-30,21.651,21.651,21.651,21.651,157,0
2010-08-31,21.72,22.247,21.613,22.109,1664,0
2010-09-01,21.979,21.979,21.963,21.963,1160,0
2010-09-02,22.244,22.244,21.979,22.126,494,0
2010-09-03,22.244,22.459,21.995,22.459,2861,0
2010-09-07,22.039,22.151,22.039,22.126,927,0
2010-09-08,22.235,22.244,22.235,22.244,1513,0
2010-09-09,22.434,22.459,22.057,22.134,2791,0
2010-09-10,22.144,22.521,22.144,22.521,1826,0
2010-09-13,22.752,22.787,22.377,22.616,2356,0
2010-09-14,22.841,23.287,22.253,22.941,5487,0
2010-09-15,22.635,22.635,22.635,22.635,134,0
2010-09-16,21.633,22.874,21.633,22.744,943,0
2010-09-17,22.874,23.124,22.134,23.124,4313,0
2010-09-20,22.975,23.287,22.658,23.287,5317,0
2010-09-21,22.752,23.495,22.752,23.217,2876,0
2010-09-22,23.339,23.339,23.287,23.287,811,0
2010-09-23,23.287,23.364,23.2,23.287,1349,0
2010-09-24,23.89,23.933,22.512,23.297,3267,0
2010-09-27,23.486,24.275,23.468,24.275,2360,0
2010-09-28,24.543,24.543,24.035,24.327,6437,0
2010-09-29,23.959,24.043,23.933,24.016,1513,0
2010-09-30,24.124,24.409,23.907,24.331,6693,0
2010-10-01,24.938,25.139,24.122,25.139,16102,0
2010-10-04,25.034,25.121,24.819,25.121,14365,0
2010-10-05,25.161,25.213,25.042,25.17,2137,0
2010-10-06,25.204,25.204,24.765,24.774,2376,0
2010-10-07,24.747,25.336,24.747,24.765,1050,0
2010-10-08,24.774,24.953,24.756,24.953,3473,0
2010-10-11,24.739,24.739,23.81,24.43,3487,0
2010-10-13,23.873,23.873,23.322,23.423,1898,0
2010-10-14,23.708,23.708,23.708,23.708,351,0
2010-10-18,23.708,23.708,23.182,23.182,3182,0
2010-10-19,23.33,23.33,22.917,23.322,2561,0
2010-10-20,23.717,24.205,23.613,24.008,584,0
2010-10-22,24.284,24.284,24.113,24.113,235,0
2010-10-25,24.258,24.747,22.771,23.95,1861,0
2010-10-26,24.122,24.122,23.81,23.855,641,0
2010-10-27,23.364,23.992,23.364,23.761,6868,0
2010-10-28,24.001,24.001,23.486,23.486,2343,0
2010-10-29,23.649,23.659,23.577,23.577,351,0
2010-11-01,24.052,24.052,23.495,23.495,811,0
2010-11-02,23.992,24.56,23.717,24.56,9564,0
2010-11-03,23.95,24.456,23.95,23.95,1116,0
2010-11-04,23.941,24.774,23.802,24.696,3799,0
2010-11-05,24.671,24.705,24.637,24.663,1333,0
2010-11-08,24.174,24.354,24.131,24.131,466,0
2010-11-09,24.183,24.447,24.035,24.035,1277,0
2010-11-10,24.327,24.43,24.052,24.213,1127,0
2010-11-11,24.113,24.148,24.016,24.043,1873,0
2010-11-12,24.413,24.413,23.941,23.941,4035,0
2010-11-15,24.043,24.267,23.792,24.267,351,0
2010-11-16,24.14,24.422,24.043,24.113,1803,0
2010-11-17,24.122,24.507,24.043,24.507,3263,0
2010-11-18,24.105,24.14,23.975,24.095,3255,0
2010-11-19,24.122,24.122,24.122,24.122,123,0
2010-11-22,24.043,24.205,24.043,24.174,9286,0
2010-11-23,24.122,24.122,23.873,23.873,2092,0
2010-11-24,24.205,24.205,23.873,23.873,351,0
2010-11-26,23.717,24.267,23.717,24.267,811,0
2010-11-29,23.933,24.122,23.726,23.882,6322,0
2010-11-30,23.75,23.75,22.646,22.646,9694,0
2010-12-01,23.132,23.486,23.003,23.27,3589,0
2010-12-02,22.09,23.244,22.09,23.132,8784,0
2010-12-03,23.278,23.278,22.59,22.684,2648,0
2010-12-06,22.874,23.278,22.874,22.994,928,0
2010-12-07,23.287,23.287,23.055,23.253,624,0
2010-12-08,23.244,23.27,22.924,23.165,1391,0
2010-12-09,23.165,23.27,23.165,23.165,2453,0
2010-12-10,23.27,24.113,23.261,24.113,19496,0
2010-12-13,24.498,24.645,23.933,23.933,6534,0
2010-12-14,23.992,24.861,23.873,24.854,11220,0
2010-12-15,24.895,24.895,23.769,23.864,1815,0
2010-12-16,23.984,24.567,23.193,24.158,16467,0
2010-12-17,23.519,23.761,23.028,23.028,10096,0
2010-12-20,23.226,23.622,22.384,22.734,4216,0
2010-12-21,22.608,23.613,22.53,23.313,33117,0
2010-12-22,23.313,23.313,23.313,23.313,217,0
2010-12-23,22.908,23.356,22.796,22.892,5232,0
2010-12-27,23.356,23.356,23.046,23.287,1162,0
2010-12-28,22.917,22.917,22.892,22.892,672,0
2010-12-29,22.894,22.894,22.894,22.894,413,0
2010-12-30,22.797,22.894,22.579,22.833,3169,0
2010-12-31,23.344,23.344,22.844,23.12,1259,0
2011-01-03,23.157,23.477,23.055,23.209,1722,0
2011-01-04,23.02,23.278,22.796,23.064,5368,0
2011-01-05,23.191,23.217,22.787,22.787,2540,0
2011-01-06,22.814,22.814,22.806,22.806,729,0
2011-01-07,22.779,22.874,22.582,22.762,1395,0
2011-01-10,22.726,22.841,22.59,22.796,1404,0
2011-01-11,22.718,22.865,22.625,22.865,2355,0
2011-01-12,23.14,23.14,23.14,23.14,124,0
2011-01-13,22.883,23.209,22.841,23.165,3403,0
2011-01-14,23.261,23.364,23.011,23.09,1395,0
2011-01-18,22.841,23.226,22.841,23.226,1034,0
2011-01-19,22.841,22.984,22.841,22.984,927,0
2011-01-20,22.841,23.116,22.59,22.625,1719,0
2011-01-21,22.625,22.752,22.625,22.71,559,0
2011-01-24,23.191,23.191,22.642,22.933,1014,0
2011-01-25,23.028,23.028,22.796,22.994,620,0
2011-01-26,22.917,23.099,22.908,22.924,1047,0
2011-01-27,22.892,23.182,22.892,23.182,466,0
2011-01-28,22.924,23.226,22.924,23.011,2086,0
2011-01-31,23.227,23.396,23.103,23.396,1997,0
2011-02-01,22.959,23.648,22.959,23.055,1148,0
2011-02-02,23.468,23.468,23.468,23.468,351,0
2011-02-07,23.235,23.364,23.073,23.364,2000,0
2011-02-08,22.899,23.209,22.796,23.209,5580,0
2011-02-09,22.899,22.899,22.899,22.899,351,0
2011-02-10,23.211,23.229,22.751,22.985,1093,0
2011-02-11,23.174,23.468,22.806,23.45,3474,0
2011-02-14,23.63,23.639,23.415,23.415,695,0
2011-02-15,23.57,23.845,23.57,23.81,3643,0
2011-02-16,23.792,23.924,23.304,23.708,1256,0
2011-02-18,23.873,24.086,23.873,24.086,557,0
2011-02-22,23.744,24.39,23.253,23.253,2791,0
2011-02-23,23.339,24.345,23.339,24.345,2207,0
2011-02-24,24.381,24.819,23.924,23.933,5056,0
2011-02-25,23.742,23.742,23.542,23.567,1743,0
2011-02-28,23.698,23.698,23.698,23.698,123,0
2011-03-01,23.437,23.437,22.95,22.95,1941,0
2011-03-02,22.804,23.725,22.804,23.482,16117,0
2011-03-03,23.229,23.464,23.22,23.22,3557,0
2011-03-04,23.264,23.575,23.117,23.117,2841,0
2011-03-08,23.117,23.117,23.117,23.117,695,0
2011-03-09,22.933,23.134,22.933,23.134,235,0
2011-03-10,23.142,23.193,22.873,22.873,2895,0
2011-03-11,22.959,22.959,22.959,22.959,235,0
2011-03-14,23.012,23.074,23.012,23.021,874,0
2011-03-15,22.933,23.082,22.873,22.933,1921,0
2011-03-16,23.101,23.3,23.101,23.3,823,0
2011-03-17,23.288,23.288,23.18,23.18,2005,0
2011-03-18,23.15,23.15,23.021,23.021,804,0
2011-03-21,23.176,23.176,22.812,22.985,2640,0
2011-03-22,23.082,23.142,22.822,23.091,9749,0
2011-03-23,23.101,23.291,23.091,23.291,1915,0
2011-03-24,23.229,23.384,23.229,23.229,435,0
2011-03-25,23.308,24.061,23.308,24.061,6502,0
2011-03-28,24.036,24.044,23.697,24.044,3280,0
2011-03-29,24.186,24.243,24.176,24.176,11807,0
2011-03-30,24.306,24.477,24.306,24.477,1786,0
2011-03-31,24.637,25.17,24.628,25.091,5965,0
2011-04-01,25.078,25.173,24.905,25.173,1095,0
2011-04-04,25.173,25.259,24.729,24.729,1985,0
2011-04-05,25.303,25.303,25.087,25.303,1079,0
2011-04-06,25.268,25.268,24.99,24.99,1672,0
2011-04-07,24.712,25.391,24.712,25.391,5457,0
2011-04-08,25.303,25.391,25.303,25.391,462,0
2011-04-11,25.115,25.434,25.115,25.434,462,0
2011-04-12,25.407,25.434,25.4,25.4,1231,0
2011-04-13,25.486,25.486,25.434,25.434,230,0
2011-04-14,25.259,25.382,25.191,25.191,4089,0
2011-04-15,25.25,25.391,25.25,25.259,2331,0
2011-04-18,25.069,25.391,25.069,25.105,1384,0
2011-04-19,25.173,25.173,25.105,25.105,2995,0
2011-04-20,25.259,25.331,25.173,25.331,2191,0
2011-04-21,25.286,25.286,25.286,25.286,120,0
2011-04-25,25.191,25.191,25.191,25.191,120,0
2011-04-26,25.044,25.044,24.576,24.695,1840,0
2011-04-27,24.783,25.061,24.341,25.061,5857,0
2011-04-28,25.026,25.173,24.522,24.801,21995,0
2011-04-29,24.555,25.047,24.055,24.206,3062,0
2011-05-02,23.801,23.801,23.524,23.681,2397,0
2011-05-03,24.329,24.713,23.656,23.935,5096,0
2011-05-04,24.504,24.504,23.706,23.933,2187,0
2011-05-05,24.11,24.129,23.918,23.962,1825,0
2011-05-06,23.725,24.549,23.672,24.235,5593,0
2011-05-09,23.725,24.097,23.725,23.897,2764,0
2011-05-10,23.854,24.403,23.854,24.217,1610,0
2011-05-11,24.138,24.138,23.875,23.875,1612,0
2011-05-12,23.783,23.924,23.655,23.664,1503,0
2011-05-13,24.124,24.142,23.783,24.142,1150,0
2011-05-16,23.872,24.331,23.646,24.331,7983,0
2011-05-17,24.226,24.435,24.088,24.306,2879,0
2011-05-18,24.306,24.67,24.306,24.522,2064,0
2011-05-19,24.306,24.331,24.243,24.314,4539,0
2011-05-20,24.321,24.494,24.12,24.476,1946,0
2011-05-23,24.278,24.394,24.278,24.306,937,0
2011-05-24,24.036,24.341,24.036,24.278,1036,0
2011-05-26,24.226,24.435,24.226,24.306,2941,0
2011-05-27,24.285,24.476,24.039,24.258,2880,0
2011-05-31,24.402,24.402,24.019,24.162,4707,0
2011-06-01,23.924,24.469,23.924,24.027,912,0
2011-06-03,23.444,24.434,23.444,24.031,1396,0
2011-06-06,23.551,23.627,23.524,23.542,2764,0
2011-06-07,23.717,23.717,23.575,23.575,352,0
2011-06-08,23.628,23.734,23.435,23.498,1266,0
2011-06-09,23.435,23.918,23.435,23.69,9053,0
2011-06-10,23.515,23.744,23.498,23.498,1714,0
2011-06-13,23.61,23.726,23.015,23.096,5641,0
2011-06-14,23.155,23.243,23.096,23.113,4817,0
2011-06-15,23.061,23.752,23.015,23.261,12334,0
2011-06-16,23.154,23.234,23.004,23.004,1685,0
2011-06-17,23.558,23.558,23.051,23.551,1438,0
2011-06-20,23.208,23.382,23.087,23.147,1132,0
2011-06-21,23.726,23.726,23.104,23.523,1028,0
2011-06-22,23.382,23.382,23.155,23.155,228,0
2011-06-23,23.558,23.558,23.27,23.27,1256,0
2011-06-24,23.226,23.226,23.226,23.226,240,0
2011-06-27,23.208,23.216,23.087,23.104,1550,0
2011-06-28,23.042,23.744,23.042,23.199,2967,0
2011-06-29,23.532,23.532,23.007,23.121,4180,0
2011-06-30,23.155,23.155,22.994,22.994,4159,0
2011-07-01,23.033,23.033,22.105,22.167,16017,0
2011-07-05,22.15,22.15,21.833,21.884,2630,0
2011-07-06,21.837,22.155,21.828,21.898,5938,0
2011-07-07,22.157,22.859,22.157,22.404,7171,0
2011-07-08,22.499,22.507,22.499,22.507,2396,0
2011-07-11,22.516,22.516,22.123,22.226,4568,0
2011-07-12,22.243,22.243,22.243,22.243,117,0
2011-07-13,22.323,22.743,22.323,22.507,4703,0
2011-07-14,22.717,22.743,21.999,22.253,3197,0
2011-07-15,22.307,22.641,22.061,22.35,3934,0
2011-07-18,22.114,22.725,21.866,22.725,4347,0
2011-07-19,22.693,23.049,21.828,22.482,3860,0
2011-07-20,22.534,22.979,22.534,22.623,3379,0
2011-07-21,22.771,23.331,21.475,21.475,17202,0
2011-07-22,21.63,21.93,21.63,21.93,1731,0
2011-07-25,21.799,22.185,21.799,21.851,1598,0
2011-07-26,22.059,22.598,22.014,22.58,38394,0
2011-07-27,21.807,22.962,21.763,22.743,7061,0
2011-07-28,22.616,22.756,22.059,22.111,6993,0
2011-07-29,22.111,22.976,22.111,22.111,4025,0
2011-08-02,22.775,22.783,22.429,22.536,1828,0
2011-08-03,22.157,22.988,22.025,22.673,2959,0
2011-08-04,22.5,22.775,22.342,22.553,2168,0
2011-08-08,22.596,22.596,22.342,22.436,2172,0
2011-08-09,22.385,22.596,22.332,22.332,21420,0
2011-08-10,22.253,22.253,22.243,22.243,432,0
2011-08-11,22.07,22.743,22.07,22.743,4606,0
2011-08-12,22.632,22.632,22.201,22.332,3178,0
2011-08-15,22.771,22.771,22.29,22.342,4919,0
2011-08-16,22.378,22.613,21.598,22.481,37127,0
2011-08-17,22.394,22.944,22.394,22.507,18707,0
2011-08-18,22.579,23.216,22.579,23.208,41412,0
2011-08-19,23.172,23.48,23.164,23.164,1127,0
2011-08-22,23.113,23.208,23.113,23.172,912,0
2011-08-23,23.087,23.208,23.087,23.208,1598,0
2011-08-24,23.208,23.48,23.208,23.48,1541,0
2011-08-25,23.454,23.498,23.373,23.498,1586,0
2011-08-26,23.5,23.5,22.863,22.863,1028,0
2011-08-30,23.104,23.646,23.024,23.619,2104,0
2011-08-31,23.405,23.469,23.308,23.469,2187,0
2011-09-01,23.078,23.426,22.944,22.944,28499,0
2011-09-02,22.94,23.209,22.94,23.164,2511,0
2011-09-06,22.791,22.791,22.791,22.791,117,0
2011-09-07,22.846,22.872,22.607,22.607,2741,0
2011-09-08,22.737,22.923,22.323,22.775,19406,0
2011-09-09,22.746,23.154,22.323,22.775,6831,0
2011-09-12,22.598,23.517,22.572,22.846,2158,0
2011-09-15,22.746,23.721,22.746,23.136,1095,0
2011-09-16,23.18,23.207,23.022,23.022,3819,0
2011-09-19,22.959,22.959,22.959,22.959,116,0
2011-09-20,23.198,23.198,23.198,23.198,116,0
2011-09-23,23.843,23.843,23.418,23.418,431,0
2011-09-26,22.923,23.145,22.899,22.976,15231,0
2011-09-27,22.985,23.004,22.967,22.976,4504,0
2011-09-28,22.967,23.111,22.899,23.111,1246,0
2011-09-29,23.685,23.73,23.418,23.418,566,0
2011-09-30,23.056,23.405,22.901,23.405,5773,0
2011-10-05,22.562,22.907,22.562,22.899,752,0
2011-10-06,23.693,23.693,22.899,22.967,454,0
2011-10-07,22.686,23.508,22.686,23.215,496,0
2011-10-10,23.252,23.418,22.967,22.967,1812,0
2011-10-12,23.852,23.852,22.819,23.711,3598,0
2011-10-13,23.508,23.685,22.994,23.365,2933,0
2011-10-17,23.349,23.64,23.349,23.64,848,0
2011-10-18,23.084,23.349,23.084,23.349,1583,0
2011-10-20,23.084,23.64,23.084,23.569,1583,0
2011-10-21,23.675,23.675,23.012,23.012,2801,0
2011-10-24,23.136,23.154,23.136,23.154,538,0
2011-10-28,23.012,23.331,23.012,23.331,454,0
2011-10-31,23.01,23.01,23.01,23.01,367,0
2011-11-01,23.367,23.673,23.245,23.673,1844,0
2011-11-02,23.659,24.002,23.659,23.685,2050,0
2011-11-03,23.718,23.718,23.665,23.665,560,0
2011-11-04,23.583,24.038,23.583,24.011,1219,0
2011-11-07,23.966,23.966,23.314,23.455,1753,0
2011-11-09,23.96,23.96,23.96,23.96,226,0
2011-11-10,24.028,24.028,23.565,23.86,566,0
2011-11-11,23.474,23.553,23.474,23.553,1167,0
2011-11-14,23.798,24.028,23.798,24.028,3960,0
2011-11-15,23.305,23.951,23.305,23.862,1189,0
2011-11-16,23.595,23.595,23.595,23.595,142,0
2011-11-18,23.317,23.422,23.317,23.422,454,0
2011-11-21,23.427,23.427,23.154,23.162,1189,0
2011-11-22,23.26,23.26,23.094,23.234,1239,0
2011-11-28,23.525,23.773,23.022,23.508,1609,0
2011-11-29,23.26,23.604,23.198,23.604,886,0
2011-11-30,23.863,24.251,23.219,24.251,11144,0
2011-12-01,24.197,24.249,24.162,24.249,4510,0
2011-12-02,24.129,24.214,24.083,24.092,1583,0
2011-12-05,23.263,23.367,23.263,23.367,678,0
2011-12-07,23.591,24.129,23.44,23.44,1259,0
2011-12-08,23.896,24.028,23.896,24.028,1583,0
2011-12-09,24.011,24.129,23.36,23.994,3544,0
2011-12-12,23.69,24.261,23.487,23.787,1236,0
2011-12-14,24.297,24.297,23.29,23.627,3547,0
2011-12-16,23.45,23.699,23.431,23.699,2582,0
2011-12-20,24.199,24.397,23.45,24.164,1907,0
2011-12-21,23.851,24.138,23.851,24.138,335,0
2011-12-22,24.074,24.074,24.019,24.074,1236,0
2011-12-23,24.002,24.074,23.78,24.074,3431,0
2011-12-27,23.984,24.064,23.771,23.771,2627,0
2011-12-28,23.487,23.851,23.487,23.851,935,0
2011-12-29,23.96,23.984,23.665,23.984,897,0
2011-12-30,23.744,24.074,23.69,24.074,7279,0
2012-01-03,24.055,24.351,24.055,24.351,786,0
2012-01-04,23.727,24.055,23.727,24.055,450,0
2012-01-05,24.199,24.43,24.199,24.43,3568,0
2012-01-06,24.405,24.964,24.155,24.964,7839,0
2012-01-09,24.885,25.232,24.876,25.232,5383,0
2012-01-10,25.145,25.651,25.064,25.651,2942,0
2012-01-11,25.732,25.768,25.419,25.768,1336,0
2012-01-12,25.857,26.304,25.768,26.304,7066,0
2012-01-13,26.295,26.295,25.545,25.857,2711,0
2012-01-17,25.895,26.577,25.462,25.994,5416,0
2012-01-18,25.642,25.982,25.642,25.947,2019,0
2012-01-19,26.026,26.035,25.929,25.964,5798,0
2012-01-20,25.929,26.106,25.892,26.106,4135,0
2012-01-23,26.214,26.214,25.991,26.125,1850,0
2012-01-24,26.197,26.295,26.115,26.115,2939,0
2012-01-25,26.125,26.742,26.115,26.151,2264,0
2012-01-26,26.179,26.197,26.179,26.179,450,0
2012-01-27,26.304,26.742,26.125,26.569,1683,0
2012-01-30,26.716,26.716,26.716,26.716,490,0
2012-01-31,26.845,28.438,26.128,26.128,4234,0
2012-02-01,26.751,26.751,25.857,25.857,7768,0
2012-02-02,25.865,25.92,25.651,25.651,1921,0
2012-02-03,26.304,26.304,25.857,25.857,16149,0
2012-02-06,25.518,26.017,25.518,25.776,759,0
2012-02-07,25.749,26.484,25.749,26.393,3056,0
2012-02-08,27.487,27.487,25.679,25.75,8390,0
2012-02-09,26.568,26.733,26.066,26.733,17992,0
2012-02-10,26.873,27.034,26.223,26.707,7472,0
2012-02-13,25.883,26.669,25.883,26.659,1875,0
2012-02-14,26.214,26.544,26.214,26.455,450,0
2012-02-15,25.991,26.742,25.92,26.724,2509,0
2012-02-16,26.214,26.596,26.214,26.596,608,0
2012-02-17,26.393,28.433,26.304,28.015,4750,0
2012-02-21,28.015,28.015,26.374,26.604,11084,0
2012-02-22,26.408,27.64,26.408,26.891,3541,0
2012-02-23,26.974,27.327,26.835,27.113,3296,0
2012-02-24,27.532,27.532,26.453,27.332,2280,0
2012-02-27,27.203,27.481,27.059,27.067,1547,0
2012-02-28,26.751,27.05,26.751,27.05,871,0
2012-02-29,26.325,27.475,26.325,27.149,844,0
2012-03-01,26.928,26.928,26.769,26.854,499,0
2012-03-02,26.751,27.198,26.658,26.827,2149,0
2012-03-05,26.707,26.999,26.707,26.999,1766,0
2012-03-06,26.742,27.181,26.568,26.902,763,0
2012-03-07,26.498,26.948,26.498,26.948,450,0
2012-03-08,26.481,27.477,26.481,27.234,1696,0
2012-03-09,26.759,26.958,26.759,26.948,1010,0
2012-03-12,26.751,26.751,26.317,26.405,913,0
2012-03-13,26.649,26.724,26.542,26.724,1165,0
2012-03-14,26.751,26.751,26.751,26.751,1822,0
2012-03-15,27.028,27.747,26.742,27.01,3662,0
2012-03-16,27.098,27.098,26.724,27.098,2004,0
2012-03-19,27.089,27.322,26.724,26.724,2761,0
2012-03-20,27.272,27.414,27.043,27.298,1720,0
2012-03-21,26.3,27.756,26.3,27.72,1959,0
2012-03-22,27.253,27.693,27.154,27.423,869,0
2012-03-23,27.522,27.522,27.198,27.414,2055,0
2012-03-26,27.181,27.638,26.93,27.638,3011,0
2012-03-27,27.638,27.855,27.341,27.855,4508,0
2012-03-28,27.809,27.845,27.638,27.845,891,0
2012-03-29,26.533,27.855,26.533,27.827,2843,0
2012-03-30,26.985,27.953,26.985,27.953,1789,0
2012-04-02,27.953,27.953,27.061,27.756,2931,0
2012-04-03,27.756,28.529,27.756,28.016,5810,0
2012-04-04,28.016,28.286,27.862,27.862,1757,0
2012-04-05,27.566,28.295,26.993,27.234,4089,0
2012-04-09,25.141,27.395,25.141,27.053,2004,0
2012-04-10,27.432,27.432,26.967,27.089,2560,0
2012-04-11,27.279,27.432,26.092,27.432,2196,0
2012-04-12,26.93,27.395,26.93,27.395,1529,0
2012-04-13,27.369,27.584,27.369,27.584,1097,0
2012-04-16,26.724,27.765,26.724,27.395,4397,0
2012-04-17,27.432,28.078,26.976,27.395,6025,0
2012-04-18,27.272,27.862,26.658,27.862,1454,0
2012-04-19,27.395,27.684,27.395,27.675,3299,0
2012-04-20,27.423,28.348,27.423,27.729,2896,0
2012-04-23,27.558,27.584,27.45,27.522,2117,0
2012-04-24,27.395,28.054,27.395,27.601,1671,0
2012-04-25,27.601,28.655,27.601,28.097,3028,0
2012-04-26,28.133,28.626,28.133,28.367,3321,0
2012-04-27,28.295,28.626,27.862,28.106,3050,0
2012-04-30,28.419,28.626,28.375,28.626,19448,0
2012-05-01,28.511,28.664,28.269,28.384,2918,0
2012-05-02,28.419,28.655,28.278,28.537,3600,0
2012-05-03,28.58,28.661,28.326,28.613,4145,0
2012-05-04,28.617,28.617,28.251,28.584,5755,0
2012-05-07,27.997,28.664,27.997,28.617,3129,0
2012-05-08,28.664,30.02,28.592,28.851,7430,0
2012-05-09,28.695,29.809,28.317,28.534,3545,0
2012-05-10,28.977,29.213,28.93,28.93,2769,0
2012-05-11,28.851,29.212,28.851,28.978,2339,0
2012-05-14,28.86,29.203,28.86,28.978,4748,0
2012-05-15,28.978,30.19,28.87,29.515,3447,0
2012-05-16,29.391,30.3,28.332,29.166,4407,0
2012-05-17,29.042,30.217,28.584,28.734,3921,0
2012-05-18,29.75,29.922,28.339,28.484,2024,0
2012-05-21,28.484,29.589,28.484,28.95,10432,0
2012-05-22,28.95,29.842,28.95,29.382,3460,0
2012-05-23,29.292,29.734,28.763,28.988,3561,0
2012-05-24,28.978,29.887,28.978,29.617,3918,0
2012-05-25,29.602,29.884,29.44,29.469,3054,0
2012-05-29,29.498,29.498,27.272,28.269,12894,0
2012-05-30,26.967,28.314,26.967,27.684,767,0
2012-05-31,28.168,30.65,27.558,30.65,13688,0
2012-06-01,30.171,30.614,27.411,30.206,7622,0
2012-06-04,29.887,32.359,29.759,31.512,13479,0
2012-06-05,31.538,32.355,31.538,31.584,3896,0
2012-06-06,31.584,31.639,31.377,31.584,7775,0
2012-06-07,31.639,32.355,31.465,31.683,4033,0
2012-06-08,31.657,32.119,31.05,31.738,5637,0
2012-06-11,31.457,31.827,30.573,31.285,9431,0
2012-06-12,32.026,32.091,29.809,30.389,7157,0
2012-06-13,30.696,31.368,29.485,29.998,9246,0
2012-06-14,30.318,31.675,29.509,30.017,29510,0
2012-06-15,29.899,30.733,29.899,29.909,26563,0
2012-06-18,29.891,30.959,29.891,30.905,14936,0
2012-06-19,30.876,31.492,30.497,30.876,15115,0
2012-06-20,30.986,31.349,29.963,30.633,14034,0
2012-06-21,30.807,31.683,30.686,31.576,23328,0
2012-06-22,31.212,31.621,30.109,30.633,463035,0
2012-06-25,30.326,31.413,29.44,29.945,14274,0
2012-06-26,30.161,31.256,30.027,30.677,18596,0
2012-06-27,30.308,31.413,30.308,30.78,28128,0
2012-06-28,30.544,31.231,30.544,30.751,16849,0
2012-06-29,30.771,31.033,30.171,30.354,20245,0
2012-07-02,30.714,30.959,30.188,30.78,11133,0
2012-07-03,30.771,30.959,30.371,30.742,7488,0
2012-07-05,30.876,31.448,30.751,31.275,12858,0
2012-07-06,31.275,31.275,30.154,30.308,9654,0
2012-07-09,30.154,30.824,30.154,30.824,8814,0
2012-07-10,30.771,30.771,30.336,30.643,5058,0
2012-07-11,30.842,30.95,30.751,30.797,5266,0
2012-07-12,30.815,30.842,30.507,30.78,7678,0
2012-07-13,30.761,30.867,30.554,30.78,6751,0
2012-07-16,30.423,30.771,30.423,30.652,13698,0
2012-07-17,30.696,30.986,30.154,30.978,22119,0
2012-07-18,30.797,31.05,30.533,30.668,17526,0
2012-07-19,30.516,31.413,30.154,30.733,49175,0
2012-07-20,30.478,31.095,30.478,30.643,5342,0
2012-07-23,30.704,30.78,30.308,30.308,9854,0
2012-07-24,30.468,30.761,30.308,30.318,22353,0
2012-07-25,30.326,30.733,30.263,30.29,3656,0
2012-07-26,30.78,30.933,30.643,30.78,10084,0
2012-07-27,30.815,30.959,30.668,30.833,20661,0
2012-07-30,30.554,30.723,30.154,30.714,5449,0
2012-07-31,30.487,30.867,30.461,30.652,6566,0
2012-08-01,30.733,30.733,30.535,30.535,10989,0
2012-08-02,30.461,30.723,30.263,30.389,10919,0
2012-08-03,30.668,30.761,30.381,30.733,8699,0
2012-08-06,30.614,30.959,30.614,30.7,12192,0
2012-08-07,30.668,30.867,30.643,30.7,9302,0
2012-08-08,30.652,30.661,30.452,30.563,3532,0
2012-08-09,30.461,30.9,30.461,30.661,11656,0
2012-08-10,30.58,30.978,30.58,30.719,7394,0
2012-08-13,30.628,30.686,30.628,30.668,2203,0
2012-08-14,30.686,30.761,30.29,30.686,1825,0
2012-08-15,30.507,30.668,30.234,30.668,5844,0
2012-08-16,30.58,30.833,30.468,30.668,2952,0
2012-08-17,30.554,30.959,30.554,30.933,7651,0
2012-08-20,30.915,30.915,30.668,30.78,1879,0
2012-08-21,30.771,30.797,30.58,30.668,2933,0
2012-08-22,30.723,30.723,30.383,30.442,1634,0
2012-08-23,30.414,30.414,30.414,30.414,391,0
2012-08-24,30.406,30.624,30.371,30.597,3687,0
2012-08-27,30.58,30.751,30.554,30.751,1597,0
2012-08-28,30.563,30.867,30.326,30.535,8522,0
2012-08-29,30.423,30.761,30.146,30.461,8399,0
2012-08-30,30.452,30.461,30.398,30.461,2780,0
2012-08-31,30.58,30.607,30.461,30.607,989,0
2012-09-04,30.751,30.751,30.398,30.544,3713,0
2012-09-05,30.544,30.761,30.364,30.389,9688,0
2012-09-06,30.423,30.886,30.389,30.797,11700,0
2012-09-07,30.797,30.941,30.58,30.941,10432,0
2012-09-10,30.905,30.928,30.686,30.905,5822,0
2012-09-11,30.968,30.968,30.614,30.661,5462,0
2012-09-12,30.852,31.098,30.852,31.098,2044,0
2012-09-13,30.677,31.107,30.584,31.098,9830,0
2012-09-14,30.998,31.007,30.752,31.007,5321,0
2012-09-17,31.079,31.079,30.808,30.852,3399,0
2012-09-18,30.834,31.017,30.816,30.961,5297,0
2012-09-19,30.998,31.052,30.677,30.98,5699,0
2012-09-20,30.808,30.98,30.719,30.799,3052,0
2012-09-21,30.897,30.925,30.614,30.652,15406,0
2012-09-24,30.553,30.998,30.553,30.742,5689,0
2012-09-25,30.843,31.035,30.624,30.742,19448,0
2012-09-26,30.808,30.925,30.762,30.859,2431,0
2012-09-27,30.907,31.164,30.696,31.007,4300,0
2012-09-28,30.887,30.998,30.624,30.989,5628,0
2012-10-01,30.944,31.007,30.652,30.799,9646,0
2012-10-02,30.897,30.925,30.816,30.925,2443,0
2012-10-03,30.852,30.989,30.734,30.951,3591,0
2012-10-04,30.989,30.989,30.553,30.887,10276,0
2012-10-05,30.816,30.989,30.696,30.816,12617,0
2012-10-08,30.887,30.98,30.869,30.878,6187,0
2012-10-09,30.878,30.975,30.689,30.887,5831,0
2012-10-10,30.971,30.971,30.859,30.916,1899,0
2012-10-11,30.971,30.971,30.652,30.742,22764,0
2012-10-12,30.781,30.907,30.342,30.362,14996,0
2012-10-15,30.543,30.843,30.525,30.742,3874,0
2012-10-16,30.808,30.816,30.606,30.643,12930,0
2012-10-17,30.878,30.878,30.342,30.543,3309,0
2012-10-18,30.543,30.799,30.543,30.579,4144,0
2012-10-19,30.45,30.762,30.45,30.624,8211,0
2012-10-22,30.677,30.677,30.37,30.37,29162,0
2012-10-23,30.379,30.441,30.204,30.421,6730,0
2012-10-24,30.543,30.596,30.078,30.362,8251,0
2012-10-25,30.231,30.902,30.231,30.878,5462,0
2012-10-26,30.852,31.317,30.852,30.951,44105,0
2012-10-31,30.789,31.326,30.771,31.017,3734,0
2012-11-01,30.467,31.052,30.467,31.007,4508,0
2012-11-02,30.869,31.582,30.563,31.061,18463,0
2012-11-05,31.164,31.164,30.808,30.989,1744,0
2012-11-06,30.869,31.436,30.869,31.436,105211,0
2012-11-07,31.235,31.573,31.18,31.326,6685,0
2012-11-08,31.374,31.6,30.998,31.017,6234,0
2012-11-09,31.052,31.79,31.052,31.727,7650,0
2012-11-12,31.563,31.854,31.555,31.619,1744,0
2012-11-13,31.573,31.655,31.017,31.563,9452,0
2012-11-14,31.673,31.673,31.453,31.462,1627,0
2012-11-15,31.47,31.637,31.453,31.518,4301,0
2012-11-16,31.59,31.809,31.498,31.755,7240,0
2012-11-19,31.911,31.911,31.463,31.893,8651,0
2012-11-20,31.864,31.893,31.827,31.854,1090,0
2012-11-21,31.902,32.102,31.874,32.102,868,0
2012-11-23,32.311,32.311,31.902,32.082,2863,0
2012-11-26,32.102,32.167,31.81,32.073,7284,0
2012-11-27,32.301,32.329,32.073,32.073,3517,0
2012-11-28,31.673,31.911,31.655,31.655,738,0
2012-11-29,32.092,32.219,31.818,32.219,2208,0
2012-11-30,31.975,32.219,31.638,32.219,4800,0
2012-12-03,32.035,32.272,31.354,31.929,7124,0
2012-12-04,32.092,32.138,31.799,31.799,1174,0
2012-12-05,31.883,32.291,31.573,31.956,6845,0
2012-12-06,31.911,31.911,31.462,31.462,8365,0
2012-12-07,31.428,31.911,31.079,31.911,6391,0
2012-12-10,31.911,32.044,31.818,32.035,10941,0
2012-12-11,32.116,32.97,32.116,32.878,4610,0
2012-12-12,32.794,32.859,31.546,32.021,3657,0
2012-12-13,32.04,32.577,32.04,32.346,2957,0
2012-12-14,32.556,32.556,32.225,32.364,4319,0
2012-12-17,32.49,32.942,32.154,32.942,5955,0
2012-12-18,32.712,32.924,32.135,32.915,5436,0
2012-12-19,32.088,33.006,32.088,32.621,4081,0
2012-12-20,32.812,33.273,32.794,33.198,6441,0
2012-12-21,33.318,33.346,32.144,32.225,33345,0
2012-12-24,32.225,32.822,32.225,32.722,3713,0
2012-12-26,33.198,33.198,32.694,32.895,1377,0
2012-12-27,32.803,32.859,31.602,32.49,2145,0
2012-12-28,32.508,32.869,32.508,32.657,3652,0
2012-12-31,32.694,33.178,32.208,33.098,3515,0
2013-01-02,33.346,35.88,33.217,35.181,17890,0
2013-01-03,35.348,35.779,35.348,35.42,7285,0
2013-01-04,35.438,35.888,35.328,35.888,2547,0
2013-01-07,34.696,36.77,34.696,36.552,5175,0
2013-01-08,36.651,37.512,36.532,37.22,5390,0
2013-01-09,37.129,37.185,36.687,37.119,1908,0
2013-01-10,37.311,37.311,36.044,37.109,4090,0
2013-01-11,37.026,37.424,37.026,37.193,3490,0
2013-01-14,36.772,37.644,36.725,37.644,2625,0
2013-01-15,37.386,37.644,37.119,37.414,2911,0
2013-01-16,37.263,37.644,36.788,37.109,2484,0
2013-01-17,37.138,37.56,37.138,37.466,1599,0
2013-01-18,37.34,37.598,36.844,37.255,4837,0
2013-01-22,37.255,37.273,36.687,37.091,3580,0
2013-01-23,36.851,37.247,36.815,37.009,1416,0
2013-01-24,36.476,37.228,36.476,37.1,1853,0
2013-01-25,37.321,37.433,36.191,37.017,3605,0
2013-01-28,37.395,37.433,36.806,37.433,2117,0
2013-01-29,36.788,37.44,36.772,37.175,2134,0
2013-01-30,37.228,37.568,37.017,37.405,1574,0
2013-01-31,37.551,37.798,36.834,36.908,5068,0
2013-02-01,37.166,37.627,36.815,37.359,2181,0
2013-02-04,36.815,37.175,36.815,36.861,3210,0
2013-02-05,36.888,37.053,36.825,37.053,755,0
2013-02-06,37.036,37.35,37.036,37.35,242,0
2013-02-07,37.331,38.21,36.532,36.613,4608,0
2013-02-08,36.697,37.162,36.044,36.552,1847,0
2013-02-11,36.292,36.825,36.292,36.495,1757,0
2013-02-12,36.613,37.009,36.136,37.009,644,0
2013-02-13,37.156,37.531,36.219,36.716,3787,0
2013-02-14,36.762,37.166,36.762,37.156,1105,0
2013-02-15,37.263,37.512,36.861,37.081,4467,0
2013-02-19,37.395,38.295,36.146,38.295,6142,0
2013-02-20,38.183,38.753,38.027,38.201,5982,0
2013-02-21,38.148,38.643,36.843,37.617,6788,0
2013-02-22,37.826,38.623,37.751,38.514,6443,0
2013-02-25,38.559,38.726,37.892,38.559,5456,0
2013-02-26,38.682,38.726,38.027,38.672,2271,0
2013-02-27,38.614,39.009,38.606,39.009,5232,0
2013-02-28,37.926,38.662,37.856,38.056,4271,0
2013-03-01,38.247,38.559,38.085,38.469,2214,0
2013-03-04,38.514,39.916,38.514,39.755,2909,0
2013-03-05,39.93,40.35,39.479,40.35,8013,0
2013-03-06,40.24,40.397,39.965,40.341,1698,0
2013-03-07,40.35,40.671,40.341,40.561,3381,0
2013-03-08,40.839,44.051,39.762,43.079,8837,0
2013-03-11,42.71,45.4,42.71,44.739,5797,0
2013-03-12,44.536,44.704,44.068,44.325,3854,0
2013-03-13,44.483,44.483,43.611,44.264,4028,0
2013-03-14,44.255,44.985,44.105,44.97,4353,0
2013-03-15,44.805,45.214,44.335,45.009,17961,0
2013-03-18,45.159,45.194,44.733,44.982,5017,0
2013-03-19,45.287,45.287,44.392,44.52,4585,0
2013-03-20,44.751,45.084,44.751,44.835,2311,0
2013-03-21,44.733,44.892,44.539,44.594,2929,0
2013-03-22,44.844,45.352,44.844,45.259,3390,0
2013-03-25,45.333,45.561,45.099,45.251,2721,0
2013-03-26,45.997,45.997,44.955,45.104,9680,0
2013-03-27,45.104,45.249,44.52,44.835,2151,0
2013-03-28,45.009,45.296,44.661,45,10226,0
2013-04-01,45.214,45.214,44.161,44.228,6490,0
2013-04-02,44.547,44.795,44.228,44.547,814,0
2013-04-03,44.844,44.844,43.377,43.377,2956,0
2013-04-04,43.939,44.459,43.619,44.289,1983,0
2013-04-05,43.736,44.585,43.478,43.661,6164,0
2013-04-08,44.035,44.035,43.295,43.785,4202,0
2013-04-09,44.18,44.28,41.818,42.196,5059,0
2013-04-10,42.389,42.582,40.562,40.842,7645,0
2013-04-11,40.896,40.896,39.937,40.139,5519,0
2013-04-12,42.844,42.844,40.248,40.628,1650,0
2013-04-15,40.49,40.6,38.146,39.336,14544,0
2013-04-16,42.445,42.445,37.683,40.619,5004,0
2013-04-17,40.084,40.6,39.204,40.47,7340,0
2013-04-18,40.286,41.375,39.239,40.628,16252,0
2013-04-19,41.309,41.522,40.682,41.467,2251,0
2013-04-22,41.307,41.974,41.307,41.558,1443,0
2013-04-23,41.186,42.897,41.186,42.897,3523,0
2013-04-24,42.573,42.573,41.86,42.335,1619,0
2013-04-25,41.955,43.183,41.752,42.04,35157,0
2013-04-26,41.014,42.067,40.754,41.412,21025,0
2013-04-29,41.919,41.984,41.651,41.984,2463,0
2013-04-30,42.076,42.095,40.461,40.903,22513,0
2013-05-01,40.878,41.874,39.197,39.899,11798,0
2013-05-02,40.167,41.882,40.167,41.856,2502,0
2013-05-03,42.234,42.445,41.892,42.445,2584,0
2013-05-06,42.352,42.352,42.067,42.166,1144,0
2013-05-07,41.074,42.759,41.074,42.759,3404,0
2013-05-08,43.003,43.866,42.676,43.746,4059,0
2013-05-09,44.68,44.733,44.086,44.308,1826,0
2013-05-10,44.141,44.751,44.133,44.751,1481,0
2013-05-13,44.449,44.51,43.564,44.51,1790,0
2013-05-14,44.751,44.751,44.354,44.751,3748,0
2013-05-15,44.795,44.99,43.892,44.99,2432,0
2013-05-16,45.712,45.712,45.454,45.454,1558,0
2013-05-17,45.592,45.932,45.38,45.501,4688,0
2013-05-20,45.978,45.978,44.801,45.019,3614,0
2013-05-21,43.662,45.916,43.662,44.698,1322,0
2013-05-22,44.495,45.39,44.495,44.854,3010,0
2013-05-23,44.854,44.854,44.097,44.326,4583,0
2013-05-24,43.516,45.135,43.516,44.272,4755,0
2013-05-28,45.009,45.415,44.247,44.298,5567,0
2013-05-29,44.105,44.105,43.478,43.478,1364,0
2013-05-30,43.099,45.104,43.099,43.45,1545,0
2013-05-31,43.108,43.881,42.69,42.69,12228,0
2013-06-03,42.777,43.609,42.649,42.796,8583,0
2013-06-04,42.998,44.095,42.998,43.652,4533,0
2013-06-05,43.719,44.179,43.377,43.883,1757,0
2013-06-06,43.396,43.83,43.396,43.82,1743,0
2013-06-07,44.141,44.141,43.324,43.564,6070,0
2013-06-10,42.925,43.497,42.906,43.017,1092,0
2013-06-11,42.805,43.43,42.649,43.386,1798,0
2013-06-12,43.986,44.354,43.335,44.179,3012,0
2013-06-13,44.141,44.838,44.141,44.838,1674,0
2013-06-14,44.922,45.18,44.051,44.318,3594,0
2013-06-17,44.691,44.984,44.16,44.691,1582,0
2013-06-18,44.289,45.441,44.289,45.441,1906,0
2013-06-19,45.458,45.458,44.664,44.969,1910,0
2013-06-20,44.16,44.539,44.104,44.132,2106,0
2013-06-21,44.336,45.422,44.336,45.209,12197,0
2013-06-24,44.922,45.376,44.577,45.126,3957,0
2013-06-25,45.451,45.451,44.922,45.422,2842,0
2013-06-26,45.458,46.238,44.984,46.035,6018,0
2013-06-27,46.119,47.323,46.119,46.645,6851,0
2013-06-28,46.592,50.635,46.592,50.368,57528,0
2013-07-01,50.486,52.863,50.486,51.943,23477,0
2013-07-02,51.905,52.863,50.644,51.034,6802,0
2013-07-03,51.025,52.173,50.431,51.721,3991,0
2013-07-05,52.406,54.262,51.247,54.002,9525,0
2013-07-08,54.271,55.653,53.797,55.634,9383,0
2013-07-09,55.672,60.143,55.672,59.122,27069,0
2013-07-10,59.086,59.086,57.639,58.344,11928,0
2013-07-11,58.612,59.383,54.28,55.172,26878,0
2013-07-12,53.845,54.354,47.546,48,40850,0
2013-07-15,48.333,50.653,48.243,50.533,16265,0
2013-07-16,51.016,52.198,50.527,51.804,14372,0
2013-07-17,52.377,53.199,51.536,52.891,14793,0
2013-07-18,53.037,54.799,52.591,54.132,16788,0
2013-07-19,54.132,54.132,52.854,53.695,9170,0
2013-07-22,53.317,54.086,52.641,53.492,13729,0
2013-07-23,53.633,53.797,52.972,53.613,10542,0
2013-07-24,53.594,53.982,53.1,53.436,10568,0
2013-07-25,53.095,53.982,53.095,53.982,7301,0
2013-07-26,53.817,53.982,53.428,53.807,6491,0
2013-07-29,53.547,53.982,53.307,53.751,5167,0
2013-07-30,53.575,53.973,52.872,53.104,11546,0
2013-07-31,53.52,53.938,51.555,51.777,11812,0
2013-08-01,51.785,53.608,51.785,52.686,6469,0
2013-08-02,52.962,53.325,52.445,52.741,1914,0
2013-08-05,52.872,53.213,51.663,52.952,3585,0
2013-08-06,52.881,52.933,52.435,52.591,4445,0
2013-08-07,52,52.872,51.589,52.591,6917,0
2013-08-08,52.658,53.028,51.461,51.572,6715,0
2013-08-09,52.731,52.83,51.572,51.795,6452,0
2013-08-12,52.213,52.591,51.952,52.203,3015,0
2013-08-13,51.943,52.28,51.626,51.663,3584,0
2013-08-14,51.572,51.572,50.663,50.663,9394,0
2013-08-15,50.689,50.689,44.798,45.812,19741,0
2013-08-16,45.82,46.674,45.458,46.654,12092,0
2013-08-19,46.825,48.029,46.332,46.46,2863,0
2013-08-20,47.277,47.277,45.978,46.786,12644,0
2013-08-21,46.349,47.119,46.155,46.592,12741,0
2013-08-22,46.971,47.493,46.384,46.61,7768,0
2013-08-23,46.6,47.119,45.023,46.368,13205,0
2013-08-26,46.897,47.258,46.493,46.915,2651,0
2013-08-27,46.654,47.195,46.08,47.195,7105,0
2013-08-28,46.971,47.641,46.684,47.399,2110,0
2013-08-29,47.333,47.768,46.396,46.796,10171,0
2013-08-30,46.544,47.119,46.458,46.842,11678,0
2013-09-03,47.006,48.541,46.193,46.437,8872,0
2013-09-04,46.437,47.108,46.317,46.792,11334,0
2013-09-05,47.247,47.408,45.98,46.949,2608,0
2013-09-06,46.451,47.222,46.229,46.315,1110,0
2013-09-09,46.229,47.286,45.959,46.564,1492,0
2013-09-10,46.613,48.003,46.502,46.502,6322,0
2013-09-11,47.526,47.526,46.434,46.636,3502,0
2013-09-12,47.48,47.48,46.874,46.977,5436,0
2013-09-13,47.508,47.526,46.317,47.266,2189,0
2013-09-16,47.649,47.649,46.597,47.35,2755,0
2013-09-17,48.581,48.581,47.535,47.874,4788,0
2013-09-18,47.444,48.628,47.006,48.628,3632,0
2013-09-19,48.656,49.299,48.47,49.121,3468,0
2013-09-20,49.121,51.071,48.507,50.471,15274,0
2013-09-23,50.578,53.13,50.578,52.718,4813,0
2013-09-24,52.922,53.455,51.547,53.371,3434,0
2013-09-25,52.907,53.858,52.907,53.605,1610,0
2013-09-26,52.478,53.819,51.581,53.121,3647,0
2013-09-27,52.842,54.341,51.303,54.127,4291,0
2013-09-30,49.596,55.405,49.596,55.405,6330,0
2013-10-01,55.906,56.756,54.938,56.756,5258,0
2013-10-02,56.149,56.149,54.435,54.91,2039,0
2013-10-03,50.892,53.644,50.892,52.95,2467,0
2013-10-04,52.869,54.482,52.869,53.634,3326,0
2013-10-07,53.762,53.967,51.861,52.292,2039,0
2013-10-08,51.816,52.283,51.5,51.5,4002,0
2013-10-09,52.197,52.3,51.403,51.824,3326,0
2013-10-10,52.655,53.095,52.431,53.095,3647,0
2013-10-11,53.103,53.26,52.922,53.13,12874,0
2013-10-14,51.927,53.223,51.927,53.009,1825,0
2013-10-15,52.579,52.755,51.599,52.459,1825,0
2013-10-16,52.459,52.636,50.985,51.733,4399,0
2013-10-17,51.303,52.102,50.892,50.902,13831,0
2013-10-18,51.537,52.421,50.305,52.421,4934,0
2013-10-21,51.983,52.167,50.753,51.451,8582,0
2013-10-22,50.578,52.7,50.578,52.083,3220,0
2013-10-23,51.778,51.955,51.266,51.286,3220,0
2013-10-24,51.358,53.455,51.358,53.075,5043,0
2013-10-25,53.13,53.838,50.81,53.095,5147,0
2013-10-28,53.335,53.967,52.718,52.802,3004,0
2013-10-29,53.13,53.174,51.5,51.547,3647,0
2013-10-30,51.081,52.382,50.967,50.967,5578,0
2013-10-31,50.892,51.917,50.773,51.879,4290,0
2013-11-01,51.564,53.137,50.568,52.542,10837,0
2013-11-04,52.655,52.655,50.578,51.246,6010,0
2013-11-05,51.143,52.187,50.453,51.266,5363,0
2013-11-06,51.331,51.547,51.331,51.547,317,0
2013-11-07,52.012,52.012,50.631,50.91,4828,0
2013-11-08,50.874,51.35,50.714,51.35,2039,0
2013-11-11,51.098,51.946,50.659,51.358,3326,0
2013-11-12,52.197,54.76,52.012,54.146,2790,0
2013-11-13,54.033,54.165,51.824,52.159,3863,0
2013-11-14,52.197,52.851,52.197,52.478,534,0
2013-11-15,52.255,52.898,51.081,52.227,7832,0
2013-11-18,53.121,53.121,50.723,50.723,11341,0
2013-11-19,50.733,50.733,48.282,49.701,4934,0
2013-11-20,51.77,51.77,49.876,50.221,645,0
2013-11-21,50.296,50.333,49.355,49.391,5363,0
2013-11-22,49.551,49.551,46.613,49.364,7187,0
2013-11-25,48.618,49.961,48.618,49.952,1930,0
2013-11-26,50.305,50.305,49.847,49.961,3087,0
2013-11-27,49.784,49.961,48.003,48.561,14268,0
2013-11-29,48.784,49.596,48.47,49.596,11650,0
2013-12-02,47.818,49.98,47.294,47.917,7723,0
2013-12-03,48.114,48.899,48.031,48.899,3863,0
2013-12-04,47.946,49.075,47.799,47.825,3970,0
2013-12-05,47.864,48.656,47.779,47.825,1179,0
2013-12-06,48.273,48.962,47.901,48.171,1468,0
2013-12-09,48.068,48.133,47.006,47.07,3970,0
2013-12-10,45.84,47.418,45.84,46.512,6604,0
2013-12-11,46.699,46.699,45.17,45.234,9013,0
2013-12-12,45.525,47.969,45.525,47.653,6510,0
2013-12-13,47.635,47.689,46.556,47.587,4794,0
2013-12-16,47.587,47.961,46.116,47.715,6081,0
2013-12-17,46.667,46.882,45.722,46.882,4696,0
2013-12-18,46.762,50.433,45.852,50.304,8217,0
2013-12-19,49.636,50.029,49.086,49.779,2670,0
2013-12-20,49.696,53.178,49.696,51.613,47733,0
2013-12-23,53.078,54.718,52.13,54.36,4666,0
2013-12-24,54.35,55.653,54.35,55.569,2769,0
2013-12-26,55.466,56.008,54.904,55.607,2722,0
2013-12-27,55.747,55.747,54.546,54.809,1281,0
2013-12-30,55.186,55.186,53.732,53.732,2350,0
2013-12-31,53.994,54.79,52.147,53.555,5018,0
2014-01-02,52.038,52.038,47.85,48.496,8209,0
2014-01-03,49.402,51.344,49.01,50.586,9108,0
2014-01-06,51.279,51.353,50.136,50.136,4908,0
2014-01-07,50.107,51.971,50.107,51.794,5535,0
2014-01-08,51.595,51.595,50.136,50.866,8334,0
2014-01-09,51.259,51.259,50.174,50.228,5035,0
2014-01-10,50.594,50.594,49.901,50.021,3735,0
2014-01-13,50.039,51.289,49.347,49.618,5351,0
2014-01-14,50.453,52.899,50.453,52.468,10567,0
2014-01-15,51.943,53.321,51.388,52.216,6404,0
2014-01-16,51.173,51.652,50.126,51.652,6723,0
2014-01-17,51.202,51.719,50.687,50.687,1710,0
2014-01-21,51.053,52.468,46.846,51.822,5231,0
2014-01-22,51.063,52.924,50.406,52.11,4162,0
2014-01-23,51.709,51.991,50.828,51.729,5443,0
2014-01-24,51.202,52.891,50.078,51.193,5231,0
2014-01-27,49.666,49.666,45.647,48.719,28392,0
2014-01-28,48.539,50.578,47.558,47.783,10247,0
2014-01-29,47.314,47.314,45.974,46.294,24655,0
2014-01-30,48.243,50.117,47.239,50.021,10459,0
2014-01-31,49.15,50.013,46.386,49.843,12735,0
2014-02-03,50.126,50.969,48.11,48.11,10121,0
2014-02-04,48.909,48.909,47.034,47.725,5012,0
2014-02-05,46.846,48.138,46.442,46.92,7196,0
2014-02-06,48.167,48.832,46.537,46.996,12145,0
2014-02-07,48.813,49.782,46.667,47.006,11308,0
2014-02-10,47.323,49.517,47.126,49.365,17059,0
2014-02-11,48.813,49.863,48.719,49.751,6306,0
2014-02-12,49.714,50.594,49.705,50.313,4263,0
2014-02-13,50.433,51.136,50.246,50.754,5489,0
2014-02-14,50.902,51.699,50.49,51.043,6927,0
2014-02-18,51.369,52.421,50.126,51.866,11091,0
2014-02-19,51.719,52.739,50.856,52.216,11827,0
2014-02-20,52.441,55.672,50.039,55.026,8754,0
2014-02-21,55.307,55.307,53.631,53.76,5759,0
2014-02-24,53.227,54.708,53.227,53.93,7654,0
2014-02-25,54.781,54.781,53.124,53.169,7842,0
2014-02-26,53.432,53.432,51.622,52.148,3267,0
2014-02-27,51.542,51.69,50.744,51.361,3751,0
2014-02-28,51.316,52.019,51.203,51.522,6303,0
2014-03-03,51.85,51.85,49.451,49.985,7321,0
2014-03-04,50.433,53.124,50.003,52.216,14392,0
2014-03-05,52.411,52.411,51.366,51.794,13425,0
2014-03-06,51.794,52.844,51.136,52.01,11898,0
2014-03-07,52.001,52.411,51.183,52.001,4218,0
2014-03-10,51.595,52.363,50.977,51.822,7953,0
2014-03-11,51.719,52.073,50.884,51.193,5272,0
2014-03-12,51.427,52.176,51.016,52.065,6567,0
2014-03-13,52.091,53.245,51.622,51.924,8530,0
2014-03-14,52.962,52.962,51.895,52.49,7266,0
2014-03-17,52.659,52.751,51.829,52.526,7965,0
2014-03-18,52.696,54.184,52.518,53.648,11200,0
2014-03-19,51.361,54.052,51.361,52.61,16123,0
2014-03-20,52.61,54.061,51.991,53.892,5346,0
2014-03-21,53.892,53.892,51.765,53.692,10937,0
2014-03-24,52.337,53.57,52.337,53.155,6408,0
2014-03-25,53.629,53.777,52.217,52.876,4693,0
2014-03-26,52.876,53.327,51.802,52.048,7651,0
2014-03-27,52.327,52.777,51.219,51.669,5649,0
2014-03-28,52.001,52.327,51.669,52.065,4119,0
2014-03-31,52.576,54.587,51.803,54.429,19484,0
2014-04-01,54.258,55.408,53.364,53.373,7233,0
2014-04-02,53.345,54.22,52.365,52.808,4713,0
2014-04-03,52.808,53.143,52.309,52.461,3942,0
2014-04-04,53.174,53.174,47.763,48.602,16767,0
2014-04-07,49.016,49.016,48.272,48.752,5977,0
2014-04-08,48.78,49.429,48.688,48.895,4475,0
2014-04-09,49.581,50.785,49.506,49.581,4627,0
2014-04-10,50.708,50.708,48.553,48.988,13537,0
2014-04-11,48.471,49.506,48.009,49.223,4541,0
2014-04-14,49.901,49.901,48.281,49.148,10503,0
2014-04-15,49.185,49.833,47.999,49.355,5310,0
2014-04-16,50.079,50.23,49.318,49.949,5326,0
2014-04-17,49.958,50.635,49.607,49.833,2509,0
2014-04-21,49.863,50.814,47.773,49.977,3051,0
2014-04-22,50.24,51.096,48.79,50.598,4826,0
2014-04-23,50.256,51.395,50.006,50.785,9440,0
2014-04-24,51.152,51.838,46.352,48.028,18142,0
2014-04-25,47.869,48.289,47.153,47.49,8477,0
2014-04-28,48.15,50.022,47.562,49.645,12768,0
2014-04-29,49.843,50.503,48.705,49.204,3547,0
2014-04-30,50.04,50.334,47.725,47.803,12936,0
2014-05-01,47.634,48.197,46.455,47.586,16082,0
2014-05-02,48.423,48.865,47.067,47.897,7845,0
2014-05-05,48.922,48.931,47.652,48.094,5543,0
2014-05-06,47.097,47.888,46.352,47.735,15237,0
2014-05-07,47.634,47.706,47.077,47.312,6458,0
2014-05-08,47.058,47.426,45.685,46.287,10696,0
2014-05-09,46.088,47.418,44.942,47.418,5538,0
2014-05-12,47.435,47.813,46.898,47.283,28568,0
2014-05-13,46.248,46.964,46.163,46.776,12558,0
2014-05-14,46.446,46.446,44.247,44.385,12206,0
2014-05-15,44.337,45.42,44.281,44.544,11818,0
2014-05-16,44.481,45.176,44.472,44.752,26147,0
2014-05-19,44.707,44.733,44.048,44.414,24498,0
2014-05-20,43.894,44.414,41.901,44.318,105244,0
2014-05-21,44.404,45.335,44.178,44.866,12882,0
2014-05-22,44.866,46.014,44.404,44.857,14379,0
2014-05-23,44.572,44.96,44.434,44.582,10843,0
2014-05-27,45.185,45.703,44.354,44.679,17424,0
2014-05-28,44.847,46.399,44.528,45.956,10545,0
2014-05-29,46.531,48.678,45.693,48.236,10469,0
2014-05-30,48.499,51.858,47.517,51.584,15373,0
2014-06-02,51.54,52.394,48.3,48.978,21620,0
2014-06-03,48.641,49.383,46.163,47.106,8544,0
2014-06-04,47.341,48.017,46.662,47.379,7423,0
2014-06-05,47.897,48.3,47.097,47.793,8020,0
2014-06-06,48.179,48.65,47.499,48.499,7086,0
2014-06-09,48.084,48.705,48.084,48.705,5635,0
2014-06-10,46.87,48.968,46.87,48.968,6588,0
2014-06-11,48.885,50.108,48.885,49.655,7355,0
2014-06-12,48.997,49.665,48.846,48.988,2992,0
2014-06-13,49.309,49.925,49.11,49.299,4888,0
2014-06-16,49.318,51.095,49.318,49.856,7458,0
2014-06-17,49.97,49.97,47.717,48.267,10260,0
2014-06-18,48.022,49.401,48.022,49.213,4242,0
2014-06-19,49.554,49.554,48.191,48.948,4858,0
2014-06-20,49.241,49.554,48.06,48.768,17763,0
2014-06-23,49.251,50.122,48.796,50.122,3660,0
2014-06-24,49.933,50.85,49.933,50.66,4284,0
2014-06-25,49.725,49.826,49.29,49.816,4069,0
2014-06-26,49.998,49.998,48.569,49.545,5298,0
2014-06-27,49.138,50.595,48.92,49.478,52334,0
2014-06-30,48.711,49.894,47.964,48.647,5180,0
2014-07-01,50.073,50.073,48.806,49.421,9672,0
2014-07-02,50.064,50.064,48.91,49.232,5077,0
2014-07-03,49.271,49.271,48.864,49.241,2606,0
2014-07-07,49.271,49.271,48.401,48.711,4576,0
2014-07-08,47.775,49.174,47.775,48.241,6726,0
2014-07-09,47.644,48.276,47.644,48.276,997,0
2014-07-10,47.674,47.883,47.132,47.302,3593,0
2014-07-11,46.886,47.293,46.497,46.83,3067,0
2014-07-14,47.236,47.236,45.95,46.886,3572,0
2014-07-15,46.924,47.464,44.921,46.195,11425,0
2014-07-16,46.357,46.595,46.074,46.423,4847,0
2014-07-17,46.263,47.132,45.875,45.875,6949,0
2014-07-18,45.61,46.375,45.298,45.923,11345,0
2014-07-21,46.055,46.64,45.724,46.225,12921,0
2014-07-22,47.265,47.654,46.195,46.934,8209,0
2014-07-23,46.679,48.92,46.679,48.305,8572,0
2014-07-24,48.505,48.505,47.528,48.241,5070,0
2014-07-25,47.755,47.755,47.674,47.755,5138,0
2014-07-28,47.755,49.364,47.039,48.342,6754,0
2014-07-29,48.041,48.939,48.041,48.406,13681,0
2014-07-30,47.755,49.165,47.755,49.165,5564,0
2014-07-31,48.703,50.112,48.703,49.184,8496,0
2014-08-01,49.647,50.15,48.666,50.15,5770,0
2014-08-04,50.396,50.868,48.711,50.044,7580,0
2014-08-05,50.131,50.765,49.241,50.044,11525,0
2014-08-06,49.043,50.595,49.043,50.359,3155,0
2014-08-07,49.536,50.187,47.926,48.25,5364,0
2014-08-08,48.221,48.332,48.211,48.221,2300,0
2014-08-11,49.232,50.16,47.626,49.309,11252,0
2014-08-12,49.29,50.354,48.467,49.29,33817,0
2014-08-13,49.271,49.609,49.034,49.359,4084,0
2014-08-14,49.184,49.628,48.428,48.711,12948,0
2014-08-15,48.579,49.328,48.144,49.015,4231,0
2014-08-18,49.328,49.762,48.25,49.411,5468,0
2014-08-19,49.401,49.98,48.903,48.903,2834,0
2014-08-20,48.893,48.893,48.608,48.608,1405,0
2014-08-21,49.091,49.155,47.654,48.06,3817,0
2014-08-22,47.815,48.078,47.775,48.078,1843,0
2014-08-25,47.538,47.538,47.236,47.236,1239,0
2014-08-26,48.002,49.174,47.674,49.174,8217,0
2014-08-27,48.685,49.165,47.717,48.703,3863,0
2014-08-28,49.271,49.591,47.891,49.081,4580,0
2014-08-29,49.005,50.405,45.715,49.261,20972,0
2014-09-02,49.119,49.119,47.283,48.231,12322,0
2014-09-03,48.201,48.201,47.283,47.283,3413,0
2014-09-04,47.727,47.727,47.283,47.293,2110,0
2014-09-05,47.302,47.843,46.83,47.473,12514,0
2014-09-08,46.375,47.427,46.347,47.427,3399,0
2014-09-09,47.122,47.509,46.773,47.436,4386,0
2014-09-10,47.283,47.964,47.101,47.698,4716,0
2014-09-11,47.408,48.06,47.283,47.945,3294,0
2014-09-12,48.002,48.694,47,47.785,20484,0
2014-09-15,48.078,49.363,48.078,48.362,3979,0
2014-09-16,48.34,49.882,47.164,48.639,3505,0
2014-09-17,48.362,49.722,47.375,48.487,5582,0
2014-09-18,48.629,48.629,46.832,48.468,3039,0
2014-09-19,48.648,50.053,47.213,48.468,8771,0
2014-09-22,47.365,48.428,47.25,47.612,4068,0
2014-09-23,47.574,48.04,46.756,46.852,4652,0
2014-09-24,46.974,47.431,46.461,46.709,4304,0
2014-09-25,46.775,46.86,46.281,46.281,5462,0
2014-09-26,45.853,46.338,45.217,45.425,4406,0
2014-09-29,45.151,46.129,45.151,45.957,3977,0
2014-09-30,45.16,46.538,45.16,46.338,7790,0
2014-10-01,46.311,46.842,44.979,45.664,9464,0
2014-10-02,45.938,46.329,45.938,46.311,2625,0
2014-10-03,46.367,46.587,46.367,46.423,2969,0
2014-10-06,46.613,46.613,45.074,45.634,2952,0
2014-10-07,46.044,46.11,45.522,45.529,7653,0
2014-10-08,46.385,47.278,45.529,47.041,12856,0
2014-10-09,47.108,47.269,46.766,46.908,3310,0
2014-10-10,46.65,47.67,45.664,46.357,7458,0
2014-10-13,46.604,49.178,45.892,48.134,4808,0
2014-10-14,47.787,50.063,45.888,50.043,19775,0
2014-10-15,49.104,51.46,47.118,48.857,5175,0
2014-10-16,48.932,51.803,47.514,49.266,11391,0
2014-10-17,50.169,50.169,45.952,48.049,5949,0
2014-10-20,47.934,49.416,47.506,49.188,2675,0
2014-10-21,47.924,49.416,47.554,49.406,4687,0
2014-10-22,48,49.416,47.514,47.782,3030,0
2014-10-23,47.914,49.416,47.514,49.387,6963,0
2014-10-24,48.723,48.808,47.564,48.276,5540,0
2014-10-27,47.802,49.378,46.231,48.314,3696,0
2014-10-28,47.602,50.368,47.602,50.368,8714,0
2014-10-29,50.727,51.363,48.295,51.363,5490,0
2014-10-30,51.49,53.208,50.48,53.208,5327,0
2014-10-31,53.522,54.282,51.392,53.978,11930,0
2014-11-03,54.483,54.958,53.912,54.282,3970,0
2014-11-04,53.484,55.462,53.484,54.454,3507,0
2014-11-05,53.503,55.357,53.503,54.34,4125,0
2014-11-06,53.38,56.562,53.38,56.088,6502,0
2014-11-07,56.07,56.07,54.737,55.584,4375,0
2014-11-10,54.558,55.594,54.17,55.308,5881,0
2014-11-11,55.613,56.972,52.752,56.734,3847,0
2014-11-12,56.193,57.191,54.673,56.982,6551,0
2014-11-13,56.754,56.934,55.453,56.325,7125,0
2014-11-14,54.673,56.972,54.673,56.487,5378,0
2014-11-17,56.155,56.972,56.029,56.85,2369,0
2014-11-18,56.544,56.962,55.855,56.791,2545,0
2014-11-19,55.507,56.614,55.405,55.405,3074,0
2014-11-20,54.93,56.059,52.914,54.873,4556,0
2014-11-21,55.765,56.079,54.711,54.711,3440,0
2014-11-24,54.804,56.458,53.797,56.458,2573,0
2014-11-25,55.897,56.07,54.083,55.433,2934,0
2014-11-26,55.453,56.045,53.721,55.927,3166,0
2014-11-28,55.129,55.756,55.119,55.187,2336,0
2014-12-01,54.737,54.737,52.28,52.28,9758,0
2014-12-02,52.362,52.362,49.824,50.871,8034,0
2014-12-03,50.443,54.273,50.443,50.462,1845,0
2014-12-04,50.975,53.513,49.95,50.053,2937,0
2014-12-05,50.072,53.218,49.787,51.915,4890,0
2014-12-08,52.896,55.1,51.45,53.351,10187,0
2014-12-09,53.096,55.024,52.004,55.024,8678,0
2014-12-10,55.975,56.06,52.289,54.683,9334,0
2014-12-11,54.576,54.576,52.293,53.875,9056,0
2014-12-12,53.335,54.415,52.429,52.829,3631,0
2014-12-15,51.55,53.458,51.55,53.22,6230,0
2014-12-16,53.142,54.765,53.142,54.098,4614,0
2014-12-17,54.471,56.61,52.199,56.61,12329,0
2014-12-18,57.153,57.153,53.554,55.99,6317,0
2014-12-19,56.275,57.372,54.686,57.372,19726,0
2014-12-22,55.559,56.857,53.162,54.415,9435,0
2014-12-23,54.92,56.322,54.089,55.845,4892,0
2014-12-24,54.435,57.402,54.435,57.402,1789,0
2014-12-26,57.451,57.451,53.841,57.279,6148,0
2014-12-29,56.952,56.952,54.994,55.932,2883,0
2014-12-30,55.435,56.904,53.851,56.904,10131,0
2014-12-31,57.955,58.231,56.799,57.322,4711,0
2015-01-02,57.411,57.411,54.516,55.253,4778,0
2015-01-06,54.614,54.614,51.693,53.593,3727,0
2015-01-07,55.359,55.359,53.191,55.272,2246,0
2015-01-08,55.329,56.693,55.32,56.693,3654,0
2015-01-09,56.293,56.753,53.861,55.778,5927,0
2015-01-12,55.368,56.733,55.368,56.733,2729,0
2015-01-13,55.864,58.127,55.349,56.648,8261,0
2015-01-14,56.799,57.269,54.614,55.797,20959,0
2015-01-15,55.215,56.465,53.841,55.416,6145,0
2015-01-16,55.215,58.041,55.215,57.925,2907,0
2015-01-20,57.182,57.754,55.416,55.807,18933,0
2015-01-21,55.797,57.269,54.425,56.036,14057,0
2015-01-22,56.61,56.61,54.395,55.464,69612,0
2015-01-23,55.597,57.754,55.082,55.664,15611,0
2015-01-26,56.313,56.733,55.55,56.6,16130,0
2015-01-27,56.477,56.477,55.378,55.578,2562,0
2015-01-28,56.419,57.66,55.75,56.809,32105,0
2015-01-29,56.968,56.968,53.563,56.18,25927,0
2015-01-30,56.217,57.133,53.583,54.117,10436,0
2015-02-02,54.784,54.92,51.946,54.147,13583,0
2015-02-03,55.033,55.616,54.566,55.607,3061,0
2015-02-04,55.014,56.675,51.717,52.131,18299,0
2015-02-05,53.917,54.317,52.326,53.831,4072,0
2015-02-06,55.368,56.246,54.279,54.939,26365,0
2015-02-09,54.654,55.988,53.651,55.253,7117,0
2015-02-10,56.036,56.942,54.284,55.464,2751,0
2015-02-11,55.941,56.036,54.25,54.985,2633,0
2015-02-12,53.487,56.484,53.487,55.769,3191,0
2015-02-13,55.769,55.836,54.614,55.387,3130,0
2015-02-17,55.845,55.845,53.773,55.368,1832,0
2015-02-18,55.253,57.601,53.782,56.237,12103,0
2015-02-19,55.836,56.675,55.693,56.313,3069,0
2015-02-20,56.56,56.56,53.953,55.902,5306,0
2015-02-23,54.757,57.049,54.757,56.475,1755,0
2015-02-24,55.569,57.021,55.569,57.021,1139,0
2015-02-25,56.399,57.505,54.853,54.853,920,0
2015-02-26,57.24,57.762,54.506,56.79,7638,0
2015-02-27,58.012,58.012,56.666,56.703,3007,0
2015-03-02,56.799,56.799,55.272,56.79,2199,0
2015-03-03,57.182,58.012,56.857,57.123,4190,0
2015-03-04,56.952,58.012,56.952,58.012,733,0
2015-03-05,58.002,58.002,56.914,57.352,7858,0
2015-03-06,57.24,57.772,56.799,56.819,7960,0
2015-03-09,56.942,57.402,56.657,57.279,5447,0
2015-03-10,56.275,57.726,54.526,56.857,3038,0
2015-03-11,55.807,56.923,55.807,55.98,3038,0
2015-03-12,56.639,57.279,56.227,57.231,3144,0
2015-03-13,57.279,57.279,54.784,56.322,2409,0
2015-03-16,57.047,57.431,57.047,57.431,1356,0
2015-03-17,56.99,57.525,56.625,57.142,5738,0
2015-03-18,56.672,56.672,56.672,56.672,939,0
2015-03-19,55.369,57.23,55.369,57.23,2922,0
2015-03-20,57.23,61.34,55.369,60.104,40676,0
2015-03-23,60.104,60.104,57.047,57.784,11994,0
2015-03-24,59.903,59.903,57.249,57.249,6049,0
2015-03-25,56.106,59.109,55.599,55.915,9909,0
2015-03-26,57.872,57.872,56.471,56.596,2398,0
2015-03-27,56.5,58.101,55.158,57.278,3129,0
2015-03-30,56.73,57.479,54.67,55.993,9909,0
2015-03-31,55.34,58.905,54.718,57.392,11659,0
2015-04-01,56.576,56.576,54.985,55.608,7510,0
2015-04-02,55.656,56.566,55.139,55.895,4694,0
2015-04-06,55.895,58.667,55.761,56.616,6259,0
2015-04-07,55.722,56.654,55.722,56.288,4553,0
2015-04-08,57.019,57.082,55.666,55.925,3860,0
2015-04-09,55.944,56.102,55.742,55.993,2170,0
2015-04-10,56.135,56.566,55.8,56.376,2189,0
2015-04-13,56.481,56.75,56.213,56.213,1877,0
2015-04-14,56.548,56.74,56.548,56.74,1252,0
2015-04-15,56.76,56.931,56.566,56.76,2332,0
2015-04-16,56.95,56.95,53.796,54.651,16983,0
2015-04-17,54.792,54.792,51.007,51.544,20757,0
2015-04-20,53.48,53.672,51.332,52.702,6947,0
2015-04-21,52.318,52.828,51.188,52.828,1501,0
2015-04-22,52.165,53.69,52.165,53.69,3009,0
2015-04-23,54.075,55.885,53.977,54.841,5007,0
2015-04-24,54.792,54.841,54.478,54.841,3037,0
2015-04-27,54.449,55.051,54.439,54.718,3650,0
2015-04-28,55.541,55.541,54.152,55.13,2398,0
2015-04-29,54.313,54.313,53.855,53.855,1669,0
2015-04-30,53.699,53.892,51.418,51.687,5946,0
2015-05-01,51.428,52.347,51.408,51.706,4901,0
2015-05-04,51.534,52.484,51.467,51.735,5110,0
2015-05-05,51.534,51.619,50.478,50.478,3965,0
2015-05-06,50.816,51.755,49.559,51.388,11242,0
2015-05-07,51.218,52.722,51.218,52.502,2777,0
2015-05-08,52.962,53.662,52.962,53.615,3129,0
2015-05-11,52.415,53.078,52.415,53.078,1982,0
2015-05-12,51.774,52.234,51.774,52.234,1876,0
2015-05-13,52.225,52.264,51.534,51.878,3965,0
2015-05-14,52.063,52.675,51.534,52.675,2817,0
2015-05-15,52.732,52.732,51.722,52.301,2267,0
2015-05-18,52.079,53.192,52.044,53.182,5168,0
2015-05-19,52.742,53.269,52.512,52.732,4142,0
2015-05-20,53.69,53.699,52.732,52.932,2502,0
2015-05-21,52.079,56.654,52.034,53.404,3129,0
2015-05-22,53.69,53.69,51.887,51.936,4484,0
2015-05-26,52.215,53.69,51.774,51.774,2881,0
2015-05-27,52.244,52.616,52.244,52.616,1147,0
2015-05-28,52.616,52.616,50.845,51.497,3098,0
2015-05-29,51.102,52.606,51.102,52.474,2502,0
2015-06-01,52.254,52.606,51.638,52.264,4024,0
2015-06-02,52.474,52.502,51.735,52.117,2846,0
2015-06-03,52.54,52.569,51.803,52.569,2189,0
2015-06-04,51.774,52.521,51.765,51.774,3129,0
2015-06-05,52.425,52.425,52.425,52.425,626,0
2015-06-08,52.484,53.423,52.445,52.493,5738,0
2015-06-09,53.358,53.358,52.293,52.293,771,0
2015-06-10,54.122,54.122,53.404,53.681,1686,0
2015-06-11,55.446,55.446,52.922,54.313,2611,0
2015-06-12,54.773,55.521,54.006,55.13,4172,0
2015-06-15,54.17,55.925,53.825,54.237,3545,0
2015-06-16,54.591,54.871,53.921,54.401,2502,0
2015-06-17,54.897,55.187,54.897,55.187,1454,0
2015-06-18,54.897,56.776,54.897,56.776,4257,0
2015-06-19,55.475,57.257,55.475,56.832,10800,0
2015-06-22,55.917,56.928,55.619,56.004,5296,0
2015-06-23,56.052,56.822,55.907,56.408,4144,0
2015-06-24,56.408,57.063,55.859,55.859,8410,0
2015-06-25,56.236,56.776,55.955,56.696,5296,0
2015-06-26,56.997,57.785,55.955,57.775,19936,0
2015-06-29,57.497,57.497,56.543,56.543,5504,0
2015-06-30,56.98,57.785,56.98,57.43,3342,0
2015-07-01,57.785,57.785,57.073,57.515,4361,0
2015-07-02,57.69,57.69,56.66,57.321,1557,0
2015-07-06,56.977,57.785,56.977,57.14,3323,0
2015-07-07,56.1,58.268,56.1,57.632,4983,0
2015-07-08,57.592,59.161,56.822,57.45,2077,0
2015-07-09,58.586,58.586,56.206,56.832,4153,0
2015-07-10,55.426,57.381,55.426,57.381,1661,0
2015-07-13,57.15,59.2,56.822,57.391,4569,0
2015-07-14,59.21,59.21,55.878,56.466,12233,0
2015-07-15,56.042,56.534,51.362,54.936,18930,0
2015-07-16,54.897,56.571,53.934,55.398,3323,0
2015-07-17,55.6,56.571,55.6,56.33,2700,0
2015-07-20,56.571,58.026,55.822,57.11,5398,0
2015-07-21,56.919,56.919,56.072,56.081,1350,0
2015-07-22,56.321,56.321,56.148,56.148,623,0
2015-07-23,55.58,56.706,55.187,55.187,1661,0
2015-07-24,55.187,55.329,53.934,54.328,3634,0
2015-07-27,54.328,54.992,53.944,54.426,5088,0
2015-07-28,55.677,55.677,51.861,53.336,7372,0
2015-07-29,53.356,53.356,51.979,52.653,5504,0
2015-07-30,51.574,53.047,51.574,53.047,2285,0
2015-07-31,52.14,52.874,51.959,52.653,6645,0
2015-08-03,52.14,52.14,51.228,51.419,5729,0
2015-08-04,52.401,52.401,51.748,51.833,3842,0
2015-08-05,51.959,51.959,51.959,51.959,1350,0
2015-08-06,51.989,53.356,50.351,51.689,5458,0
2015-08-07,51.824,52.537,50.563,50.705,3945,0
2015-08-10,50.563,51.89,50.312,51.035,7269,0
2015-08-11,50.937,50.986,49.532,50.081,26138,0
2015-08-12,50.081,50.303,49.396,49.396,9761,0
2015-08-13,50.032,50.081,49.599,49.888,2804,0
2015-08-14,49.589,49.888,48.925,49.733,3219,0
2015-08-17,49.888,52.97,49.733,51.909,19418,0
2015-08-18,52.555,55.049,52.555,54.454,6126,0
2015-08-19,55.714,55.714,52.758,52.94,10280,0
2015-08-20,52.411,53.451,51.158,52.603,8618,0
2015-08-21,50.705,50.705,49.706,50.042,7269,0
2015-08-24,49.089,50.091,48.713,49.117,10676,0
2015-08-25,49.436,49.753,48.155,49.108,10071,0
2015-08-26,49.946,50.101,48.723,49.069,3530,0
2015-08-27,49.358,51.498,48.202,48.761,7580,0
2015-08-28,48.685,50.966,48.685,50.937,3323,0
2015-08-31,49.117,51.969,49.117,51.419,6645,0
2015-09-01,50.186,50.745,49.743,50.177,4361,0
2015-09-02,51.361,51.361,50.583,51.188,2388,0
2015-09-03,51.208,51.208,50.322,50.4,4049,0
2015-09-04,50.563,51.246,50.101,51.246,2700,0
2015-09-08,52.008,52.008,51.266,51.63,3011,0
2015-09-09,51.63,51.63,49.791,50.081,3011,0
2015-09-10,48.202,51.335,48.202,50.101,3210,0
2015-09-11,50.062,50.63,49.599,50.361,2700,0
2015-09-14,49.108,50.62,49.108,50.62,1765,0
2015-09-15,50.804,50.804,50.804,50.804,623,0
2015-09-16,48.775,52.841,48.775,49.938,2216,0
2015-09-17,50.586,52.607,50.419,51.62,4552,0
2015-09-18,50.875,51.91,50.662,51.91,6510,0
2015-09-21,52.307,52.355,51.678,51.728,3822,0
2015-09-22,51.098,51.195,51.05,51.06,3513,0
2015-09-23,51.253,51.253,51.05,51.06,2134,0
2015-09-24,51.07,51.563,50.614,51.563,4438,0
2015-09-25,51.758,51.758,50.606,50.606,7749,0
2015-09-28,51.777,51.777,49.86,49.86,2384,0
2015-09-29,49.356,52.192,49.356,51.378,4649,0
2015-09-30,51.387,52.133,51.387,52.133,5579,0
2015-10-01,52.065,52.261,51.002,51.002,3409,0
2015-10-02,50.73,51.283,50.73,51.283,4134,0
2015-10-05,51.07,53.113,51.07,52.202,7363,0
2015-10-06,52.123,52.133,51.04,52.065,5478,0
2015-10-07,52.065,52.065,51.175,51.273,2997,0
2015-10-08,51.535,51.535,51.136,51.136,3100,0
2015-10-09,51.117,51.427,51.117,51.427,826,0
2015-10-12,51.012,51.525,50.822,51.525,2881,0
2015-10-13,51.535,52.261,51.535,51.97,2273,0
2015-10-14,52.241,52.985,51.545,52.454,8784,0
2015-10-15,52.512,53.122,52.261,53.113,8266,0
2015-10-16,53.063,53.439,51.777,53.034,18703,0
2015-10-19,52.261,52.879,52.261,52.851,4897,0
2015-10-20,52.985,53.701,52.985,53.701,1028,0
2015-10-21,53.527,54.932,53.527,53.635,16637,0
2015-10-22,54.059,55.174,53.991,55.174,3409,0
2015-10-23,55.357,56.082,55.357,56.082,3100,0
2015-10-26,55.56,56.092,53.508,55.357,5890,0
2015-10-27,55.203,55.696,53.556,55.055,8472,0
2015-10-28,55.154,57.097,54.186,56.179,6820,0
2015-10-29,55.164,55.22,54.756,55.164,2067,0
2015-10-30,55.656,57.458,54.35,57.069,20872,0
2015-11-02,56.711,58.299,54.457,56.101,30993,0
2015-11-03,55.24,59.217,55.24,58.617,35029,0
2015-11-04,58.472,58.793,57.737,58.057,4638,0
2015-11-05,58.095,58.551,57.349,57.815,7854,0
2015-11-06,57.339,57.785,55.357,56.469,36062,0
2015-11-09,56.421,56.421,54.853,55.035,11688,0
2015-11-10,55.164,56.797,54.563,56.13,16534,0
2015-11-11,55.841,56.13,55.646,55.646,4649,0
2015-11-12,54.736,55.918,54.68,55.307,21595,0
2015-11-13,55.055,56.983,55.055,55.938,20357,0
2015-11-16,55.268,56.915,55.268,55.646,8886,0
2015-11-17,55.424,55.54,53.847,55.268,20977,0
2015-11-18,55.22,56.479,54.883,56.14,19323,0
2015-11-19,55.947,56.238,55.947,56.034,2997,0
2015-11-20,56.519,56.519,54.291,55.268,13434,0
2015-11-23,55.164,55.386,53.469,54.148,21387,0
2015-11-24,53.768,54.186,51.563,53.837,27280,0
2015-11-25,54.089,54.709,53.615,54.341,8266,0
2015-11-27,54.553,54.67,54.001,54.67,3926,0
2015-11-30,54.186,55.164,54.186,54.67,9507,0
2015-12-01,55.164,55.357,54.214,55.357,11073,0
2015-12-02,55.164,55.85,54.873,55.666,11263,0
2015-12-03,55.56,56.189,54.68,54.922,18047,0
2015-12-04,55.579,55.812,55.249,55.696,13434,0
2015-12-07,55.812,55.831,55.258,55.696,7130,0
2015-12-08,55.589,55.666,53.778,54.195,15967,0
2015-12-09,53.711,54.341,52.956,54.341,14880,0
2015-12-10,53.887,55.646,53.887,55.154,15087,0
2015-12-11,54.68,56.179,54.233,54.262,13226,0
2015-12-14,54.613,55.235,52.92,54.495,6206,0
2015-12-15,53.776,56.217,53.776,54.836,4731,0
2015-12-16,54.672,55.663,52.212,55.322,6994,0
2015-12-17,55.693,56.247,55.322,55.371,3290,0
2015-12-18,55.148,57.364,54.663,56.538,27153,0
2015-12-21,56.1,56.918,55.906,55.994,5246,0
2015-12-22,56.393,56.878,55.28,56.586,2610,0
2015-12-23,56.645,57.404,56.566,56.976,3703,0
2015-12-24,56.782,58.338,56.47,57.463,18581,0
2015-12-28,57.686,57.686,55.614,56.353,16598,0
2015-12-29,56.674,59.504,56.674,57.84,16731,0
2015-12-30,58.87,58.87,56.464,57.443,14439,0
2015-12-31,57.715,57.86,56.421,56.918,14879,0
2016-01-04,56.411,57.229,55.044,57.034,35272,0
2016-01-05,56.257,57.006,55.926,56.753,3950,0
2016-01-06,56.197,56.937,56.159,56.49,9668,0
2016-01-07,55.906,57.17,55.693,56.266,28135,0
2016-01-08,56.45,57.472,56.091,56.606,14591,0
2016-01-11,56.799,57.443,56.052,56.773,10885,0
2016-01-12,56.753,56.753,55.954,56.12,4006,0
2016-01-13,55.964,57.19,55.896,56.616,16567,0
2016-01-14,56.782,57.404,56.645,57.219,7837,0
2016-01-15,56.12,56.665,55.42,56.519,6738,0
2016-01-19,56.393,57.948,56.247,56.683,33428,0
2016-01-20,57.229,57.364,55.516,57.258,11937,0
2016-01-21,57.364,57.364,53.98,54.856,13548,0
2016-01-22,55.556,57.5,55.42,57.062,21933,0
2016-01-25,56.635,57.374,54.108,54.108,31389,0
2016-01-26,54.495,55.45,53.16,54.157,14925,0
2016-01-27,54.448,55.225,53.407,54.058,20004,0
2016-01-28,54.448,56.44,54.078,55.129,51626,0
2016-01-29,54.982,55.711,53.99,55.312,5346,0
2016-02-01,55.225,56.383,54.603,55.624,3351,0
2016-02-02,55.46,56.383,54.448,55.44,2541,0
2016-02-03,55.75,56.858,55.75,56.129,2568,0
2016-02-04,55.848,56.586,55.848,56.519,1574,0
2016-02-05,56.178,56.393,53.98,53.98,7423,0
2016-02-08,54.157,56.168,53.117,55.273,2467,0
2016-02-09,55.158,55.158,52.775,53.97,1411,0
2016-02-10,54.262,56.383,52.697,55.926,8342,0
2016-02-11,54.905,57.568,53.717,56.956,2859,0
2016-02-12,57.491,57.637,55.906,56.46,2353,0
2016-02-16,56.839,56.839,54.935,55.964,4435,0
2016-02-17,55.829,56.733,55.362,56.529,4628,0
2016-02-18,56.022,56.73,55.789,56.159,2827,0
2016-02-19,56.257,56.683,55.283,56.45,3168,0
2016-02-22,56.343,59.514,56.343,58.825,25341,0
2016-02-23,59.018,59.018,55.799,56.1,25415,0
2016-02-24,55.906,57.996,55.906,57.364,16878,0
2016-02-25,57.17,57.17,55.624,56.1,22418,0
2016-02-26,56.606,58.909,56.606,58.318,16158,0
2016-02-29,58.34,58.532,57.258,57.577,13290,0
2016-03-01,57.802,57.85,55.829,56.081,26883,0
2016-03-02,56.538,57.695,56.48,57.463,18870,0
2016-03-03,58.035,58.338,57.83,58.328,3227,0
2016-03-04,58.239,58.627,57.359,58.375,2321,0
2016-03-07,58.113,60.165,58.113,60.068,7726,0
2016-03-08,59.621,60.087,58.834,58.918,7250,0
2016-03-09,58.825,60.174,58.171,59.171,18664,0
2016-03-10,58.968,59.893,58.958,59.3,9898,0
2016-03-11,59.677,59.687,59.018,59.591,13560,0
2016-03-14,59.796,60.281,59.774,60.116,4325,0
2016-03-15,59.349,60.212,59.151,59.171,7688,0
2016-03-16,58.833,61.985,58.833,61.282,45578,0
2016-03-17,61.907,61.907,58.616,59.943,37031,0
2016-03-18,60.442,62.111,60.023,60.678,34500,0
2016-03-21,60.927,60.927,60.384,60.54,5927,0
2016-03-22,60.54,60.549,60.062,60.344,9673,0
2016-03-23,59.807,59.807,59.106,59.241,4271,0
2016-03-24,59.077,60.194,57.161,59.896,31018,0
2016-03-28,60.237,61.004,59.828,60.559,27822,0
2016-03-29,60.267,60.267,58.635,59.575,26239,0
2016-03-30,60.033,61.33,59.251,60.882,14231,0
2016-03-31,59.809,61.29,59.809,61.066,13455,0
2016-04-01,60.648,61.166,59.57,60.842,6758,0
2016-04-04,60.55,61.38,60.54,61.38,10360,0
2016-04-05,61.146,62.101,60.598,61.273,4067,0
2016-04-06,61.253,62.932,61.028,62.874,7902,0
2016-04-07,62.234,62.531,61.046,62.063,4340,0
2016-04-08,62.61,63.411,62.277,63.264,6420,0
2016-04-11,62.346,62.775,60.341,61.829,3292,0
2016-04-12,61.976,61.995,59.585,61.995,1074,0
2016-04-13,61.76,63.46,60.678,61.126,13156,0
2016-04-14,61.136,61.375,60.588,61.32,3756,0
2016-04-15,60.912,62.004,60.912,61.086,2446,0
2016-04-18,61.146,62.747,61.146,61.526,17898,0
2016-04-19,61.838,62.962,61.315,61.789,22904,0
2016-04-20,61.564,64.445,60.687,63.469,52541,0
2016-04-21,63.332,65.129,61.614,62.297,19639,0
2016-04-22,62.395,62.395,60.932,61.75,19963,0
2016-04-25,61.419,61.419,60.073,61.166,13894,0
2016-04-26,60.979,62.267,60.716,61.848,18025,0
2016-04-27,61.614,62.502,61.214,62.287,10542,0
2016-04-28,61.976,63.86,61.976,63.723,17259,0
2016-04-29,63.537,66.301,63.234,65.325,48979,0
2016-05-02,65.744,65.744,64.65,65.286,4336,0
2016-05-03,65.071,65.071,63.958,64.62,12070,0
2016-05-04,62.991,64.436,62.822,64.231,8139,0
2016-05-05,63.909,65.91,63.909,65.559,22840,0
2016-05-06,64.465,64.769,63.508,63.762,19601,0
2016-05-09,63.83,67.277,63.138,64.386,11962,0
2016-05-10,66.089,66.126,64.65,64.924,8284,0
2016-05-11,64.789,66.351,64.582,64.63,10628,0
2016-05-12,64.818,64.904,64.818,64.894,306,0
2016-05-13,64.64,64.64,63.048,63.557,3076,0
2016-05-16,63.518,64.3,62.708,63.987,3203,0
2016-05-17,63.382,63.762,62.121,62.141,2880,0
2016-05-18,62.824,64.611,62.033,63.177,3668,0
2016-05-19,62.59,63.742,62.151,62.395,2844,0
2016-05-20,62.649,65.51,62.649,63.469,3208,0
2016-05-23,63.342,63.997,63.029,63.732,2471,0
2016-05-24,63.421,64.094,62.982,63.86,3836,0
2016-05-25,63.547,65.267,63.547,64.251,2808,0
2016-05-26,64.426,64.436,63.469,63.938,5287,0
2016-05-27,63.83,64.445,63.469,64.055,2754,0
2016-05-31,63.752,63.899,62.503,63.899,3411,0
2016-06-01,63.244,64.241,63.148,63.948,5599,0
2016-06-02,63.508,65.315,63.068,64.133,13776,0
2016-06-03,63.879,63.879,63.283,63.762,2571,0
2016-06-06,63.694,64.52,62.843,63.83,7320,0
2016-06-07,63.488,64.348,63.138,63.273,6413,0
2016-06-08,63.254,64.172,63.254,63.557,9599,0
2016-06-09,63.196,63.728,63.048,63.723,3850,0
2016-06-10,63.567,63.85,62.161,62.493,9192,0
2016-06-13,62.493,63.009,62.073,62.395,3433,0
2016-06-14,62.493,63.801,62.493,63.108,4226,0
2016-06-15,63.363,63.588,63.068,63.422,3378,0
2016-06-16,63.799,63.799,62.843,63.794,928,0
2016-06-17,63.333,63.385,62.284,62.746,12868,0
2016-06-20,62.657,63.358,62.284,63.039,4061,0
2016-06-21,62.774,63.129,62.314,62.432,2391,0
2016-06-22,62.51,63.138,62.314,62.432,2270,0
2016-06-23,63.029,63.029,61.098,62.353,2786,0
2016-06-24,61.51,64.597,60.638,64.569,21478,0
2016-06-27,63.794,63.794,61.707,61.872,8789,0
2016-06-28,62.167,62.255,60.883,61.196,5925,0
2016-06-29,61.284,63.033,60.784,61.158,7217,0
2016-06-30,61.293,63.559,61.293,61.764,7946,0
2016-07-01,61.749,62.009,60.843,61.549,914,0
2016-07-05,61.578,62.657,61.578,61.745,3618,0
2016-07-06,61.452,62.823,61.452,62.147,3626,0
2016-07-07,62.226,62.959,61.598,61.774,2309,0
2016-07-08,63.058,63.843,62.51,63.814,5135,0
2016-07-11,63.872,63.872,61.897,63.316,969,0
2016-07-12,64.461,65.078,64.339,64.607,4051,0
2016-07-13,64.778,66.951,64.776,66.779,4295,0
2016-07-14,66.804,67.186,65.059,66.274,2752,0
2016-07-15,66.178,66.178,64.667,65.136,1540,0
2016-07-18,64.746,66.97,64.511,64.706,8796,0
2016-07-19,65.421,66.049,65.097,65.559,3947,0
2016-07-20,65.392,65.686,64.531,65.246,4330,0
2016-07-21,65.51,65.98,65.117,65.461,822,0
2016-07-22,65.539,66.089,64.692,65.372,4728,0
2016-07-25,65.001,65.088,64.921,65.088,1814,0
2016-07-26,65.196,65.421,64.867,64.991,4574,0
2016-07-27,64.526,65.146,63.726,64.451,6085,0
2016-07-28,63.961,64.646,63.961,64.461,4052,0
2016-07-29,64.411,64.411,63.765,63.794,3428,0
2016-08-01,63.931,64.059,63.343,63.343,2622,0
2016-08-02,63.47,63.824,63.422,63.422,1036,0
2016-08-03,63.529,63.647,62.803,62.991,1952,0
2016-08-04,63.588,63.588,62.813,63.118,1097,0
2016-08-05,62.961,63.432,62.803,63.432,2478,0
2016-08-08,63.608,63.608,63.098,63.138,837,0
2016-08-09,63.019,63.47,62.843,63.128,5378,0
2016-08-10,62.971,63.211,62.245,62.716,4221,0
2016-08-11,62.774,63.352,62.323,63.058,3583,0
2016-08-12,62.873,62.873,62.333,62.442,940,0
2016-08-15,62.667,62.961,62.274,62.638,3458,0
2016-08-16,62.255,63.009,61.196,61.452,14568,0
2016-08-17,62.361,62.361,61.178,61.403,736,0
2016-08-18,61.51,62.373,61.51,62.373,2318,0
2016-08-19,62.187,62.368,62.029,62.039,3243,0
2016-08-22,61.912,62.382,61.912,62.235,1863,0
2016-08-23,62.353,62.353,61.953,62.353,2536,0
2016-08-24,62.167,62.721,62.019,62.107,1158,0
2016-08-25,62.941,63.373,62.107,63.373,2292,0
2016-08-26,63.274,64.204,62.461,62.461,3606,0
2016-08-29,62.687,64.607,62.647,62.941,14044,0
2016-08-30,62.793,63.804,62.558,62.843,4711,0
2016-08-31,62.922,63.589,61.764,61.764,5323,0
2016-09-01,61.882,63.167,61.882,62.255,980,0
2016-09-02,62.608,63.5,62.608,62.736,1711,0
2016-09-06,62.618,63.422,62.019,62.736,2680,0
2016-09-07,62.333,64.421,62.333,62.558,3184,0
2016-09-08,61.765,63.001,61.765,62.52,2309,0
2016-09-09,62.009,63.187,62.009,62.137,885,0
2016-09-12,62.333,62.539,62.304,62.539,898,0
2016-09-13,63.019,63.019,61.393,61.393,2352,0
2016-09-14,60.703,61.579,60.389,60.684,1342,0
2016-09-15,60.113,60.143,57.977,58.577,16742,0
2016-09-16,58.794,60.684,56.322,58.635,20253,0
2016-09-19,58.734,60.265,57.355,58.97,4600,0
2016-09-20,58.881,59.611,58.881,58.9,1458,0
2016-09-22,58.369,59.462,58.333,59.201,6864,0
2016-09-26,59.974,60.821,58.607,58.607,10796,0
2016-09-27,58.95,59.07,58.577,58.577,5976,0
2016-09-28,59.562,60.043,58.528,58.794,1121,0
2016-09-29,59.236,59.798,59.196,59.196,1020,0
2016-09-30,59.462,60.172,58.528,58.871,8058,0
2016-10-03,59.601,59.601,58.508,59.166,3544,0
2016-10-04,58.528,58.694,58.508,58.694,807,0
2016-10-05,58.863,59.532,58.674,59.06,1450,0
2016-10-06,59.432,59.432,58.625,58.97,1434,0
2016-10-07,61.522,61.522,58.577,58.665,740,0
2016-10-10,58.863,61.244,58.863,59.641,9356,0
2016-10-11,59.718,60.447,58.734,58.734,6633,0
2016-10-12,58.871,58.881,57.927,58.349,2030,0
2016-10-13,58.577,58.674,57.079,57.079,5194,0
2016-10-14,57.298,59.462,56.746,58.379,13813,0
2016-10-17,58.277,59.857,57.741,59.857,14512,0
2016-10-18,60.053,60.694,59.07,60.694,1028,0
2016-10-19,60.595,61.037,58.774,58.774,4539,0
2016-10-20,58.674,60.053,58.674,59.216,517,0
2016-10-21,59.462,61.432,58.799,60.891,8919,0
2016-10-24,60.841,62.515,60.791,62.072,4262,0
2016-10-25,61.826,62.859,61.751,62.022,3321,0
2016-10-26,62.859,62.859,62.563,62.563,1114,0
2016-10-27,62.416,62.416,60.053,61.579,1862,0
2016-10-28,62.416,63.401,61.48,61.48,4021,0
2016-10-31,62.662,62.662,59.562,61.186,9254,0
2016-11-01,62.761,62.761,59.462,60.25,10830,0
2016-11-02,60.349,61.53,59.808,60.447,5103,0
2016-11-03,60.645,60.645,58.085,58.282,3659,0
2016-11-04,58.429,59.708,55.427,57.199,11819,0
2016-11-07,59.562,59.562,57.213,58.379,2504,0
2016-11-08,56.362,59.07,56.116,57.591,3547,0
2016-11-09,57.345,61.432,55.869,61.432,3794,0
2016-11-10,61.629,62.268,60.2,61.924,4423,0
2016-11-11,61.432,63.992,60.545,63.942,17233,0
2016-11-14,64.78,66.404,64.188,65.96,6579,0
2016-11-15,66.404,66.451,64.188,65.172,6832,0
2016-11-16,65.172,65.96,64.78,65.172,11036,0
2016-11-17,64.976,65.763,64.484,65.026,6103,0
2016-11-18,64.926,65.468,64.827,65.123,10693,0
2016-11-21,64.926,65.468,64.139,65.468,1629,0
2016-11-22,65.272,66.945,65.272,66.551,8474,0
2016-11-23,66.945,68.52,66.895,68.52,1745,0
2016-11-25,68.52,68.52,68.52,68.52,361,0
2016-11-28,65.036,70.194,65.036,66.945,6001,0
2016-11-29,65.714,67.929,65.714,67.191,1638,0
2016-11-30,67.437,68.766,66.895,67.142,4196,0
2016-12-01,68.619,68.619,66.059,67.191,2742,0
2016-12-02,67.043,67.85,66.33,66.747,1331,0
2016-12-05,66.699,67.929,66.699,67.929,4640,0
2016-12-06,67.88,67.88,66.945,67.437,6938,0
2016-12-07,68.438,68.438,67.536,67.782,5247,0
2016-12-08,69.406,71.572,67.437,67.929,6865,0
2016-12-09,68.126,68.298,67.683,67.929,9870,0
2016-12-12,68.693,69.111,67.929,67.929,6158,0
2016-12-13,67.929,68.569,67.929,68.569,1837,0
2016-12-14,66.706,68.159,66.706,67.398,3934,0
2016-12-15,68.683,68.881,67.793,67.793,7356,0
2016-12-16,67.695,68.189,64.977,67.695,17930,0
2016-12-19,67.595,67.793,64.606,67.25,5533,0
2016-12-20,67.842,69.176,67.793,68.337,2987,0
2016-12-21,66.682,71.351,66.682,71.351,2724,0
2016-12-22,70.313,74.118,68.683,70.066,7198,0
2016-12-23,69.918,70.165,69.671,70.165,2791,0
2016-12-27,67.695,70.066,67.695,69.226,2237,0
2016-12-28,69.078,70.017,68.189,69.621,3484,0
2016-12-29,69.77,71.302,69.621,70.758,3765,0
2016-12-30,71.549,72.438,71.153,71.894,3027,0
2017-01-03,72.093,72.142,70.215,70.56,7009,0
2017-01-04,69.671,69.72,68.787,69.375,2820,0
2017-01-05,69.176,69.424,68.485,68.831,5126,0
2017-01-06,68.979,69.078,68.089,68.485,1894,0
2017-01-09,68.782,68.782,67.201,68.239,3118,0
2017-01-10,68.386,69.176,68.386,68.929,3918,0
2017-01-11,68.04,68.04,67.992,67.992,1390,0
2017-01-12,68.189,68.189,67.102,67.102,2138,0
2017-01-13,67.25,67.497,66.361,67.102,6172,0
2017-01-17,67.002,67.002,65.867,65.867,1981,0
2017-01-18,66.014,69.77,65.718,66.014,1910,0
2017-01-19,65.224,65.323,65.027,65.274,1664,0
2017-01-20,65.125,65.274,63.939,64.038,3614,0
2017-01-23,63.741,64.038,63.198,63.297,4603,0
2017-01-24,63.049,63.049,62.029,62.704,6703,0
2017-01-25,62.802,63.692,62.062,62.902,15537,0
2017-01-26,62.902,63.281,59.295,61.666,2687,0
2017-01-27,60.776,61.32,60.776,60.974,1288,0
2017-01-30,60.579,61.646,60.382,60.926,3113,0
2017-01-31,60.679,62.654,60.476,61.469,4767,0
2017-02-01,59.542,60.529,59.542,60.184,2236,0
2017-02-02,59.295,59.392,57.812,58.158,9663,0
2017-02-03,58.603,61.863,58.603,61.518,5554,0
2017-02-06,61.37,61.716,60.348,61.073,2022,0
2017-02-07,60.876,61.716,60.579,60.579,5108,0
2017-02-08,60.534,60.926,60.529,60.926,944,0
2017-02-09,61.023,61.395,59.888,60.679,9431,0
2017-02-10,60.629,60.629,59.295,60.282,4128,0
2017-02-13,59.789,60.679,59.789,60.233,12173,0
2017-02-14,60.332,60.876,59.789,59.789,10394,0
2017-02-15,60.282,60.456,60.135,60.456,4605,0
2017-02-16,60.432,60.529,59.542,59.936,6316,0
2017-02-17,60.184,63.001,59.838,62.654,11895,0
2017-02-21,62.951,63.099,60.776,61.123,13539,0
2017-02-22,61.567,63.593,60.679,60.926,10244,0
2017-02-23,60.534,61.815,60.534,60.974,2696,0
2017-02-24,61.765,61.765,60.135,60.48,3358,0
2017-02-27,60.679,62.358,60.679,61.37,4140,0
2017-02-28,64.088,64.088,61.32,61.32,459,0
2017-03-01,61.963,63.494,61.963,63.049,1942,0
2017-03-02,62.802,62.802,61.617,61.617,3640,0
2017-03-03,62.11,62.16,61.518,61.518,2577,0
2017-03-06,59.641,59.641,59.641,59.641,481,0
2017-03-07,60.085,60.085,59.195,59.542,1656,0
2017-03-08,59.641,59.986,59.591,59.789,2539,0
2017-03-09,60.442,60.717,59.789,59.986,2498,0
2017-03-10,59.789,60.689,58.998,60.529,8477,0
2017-03-13,60.332,60.826,59.789,60.579,2308,0
2017-03-14,60.579,61.023,59.591,60.382,5832,0
2017-03-15,60.893,62.183,60.247,61.091,20942,0
2017-03-16,61.091,61.737,59.101,60.495,21985,0
2017-03-17,59.949,61.687,59.007,60.149,21388,0
2017-03-20,60.049,61.091,60.049,61.091,4248,0
2017-03-21,61.091,61.091,60.049,60.595,4780,0
2017-03-22,60.545,60.645,58.561,58.858,9762,0
2017-03-23,58.809,59.355,58.064,59.355,3691,0
2017-03-24,58.709,60.743,58.709,60.397,5965,0
2017-03-27,59.652,61.439,59.652,61.24,4667,0
2017-03-28,60.943,62.034,60.595,60.743,6251,0
2017-03-29,60.893,61.268,59.949,61.041,8094,0
2017-03-30,60.645,61.24,60.347,60.992,4037,0
2017-03-31,60.943,62.53,60.943,62.183,4758,0
2017-04-03,61.538,62.084,60.843,61.885,3721,0
2017-04-04,61.587,61.687,60.124,60.495,14417,0
2017-04-05,60.595,61.985,59.305,59.901,11923,0
2017-04-06,60.495,61.144,60.446,60.446,4340,0
2017-04-07,60.397,61.687,60.397,61.041,28953,0
2017-04-10,61.141,61.339,60.545,60.943,5767,0
2017-04-11,59.701,61.732,59.701,61.041,2983,0
2017-04-12,61.488,61.737,61.041,61.488,4334,0
2017-04-13,61.24,61.637,61.107,61.389,3369,0
2017-04-17,61.171,61.637,61.041,61.439,5930,0
2017-04-18,60.545,61.786,60.545,61.786,3708,0
2017-04-19,61.289,62.133,61.191,61.339,4509,0
2017-04-20,61.488,61.587,61.041,61.587,5871,0
2017-04-21,61.538,62.53,61.538,62.034,4426,0
2017-04-24,62.53,62.779,62.084,62.233,4346,0
2017-04-25,62.977,63.275,61.657,61.935,13013,0
2017-04-26,61.835,62.828,61.687,62.481,10419,0
2017-04-27,62.332,62.977,62.084,62.332,2515,0
2017-04-28,62.183,63.027,61.339,62.133,4295,0
2017-05-01,63.014,63.014,61.835,61.835,2626,0
2017-05-02,61.088,62.811,61.088,62.034,6006,0
2017-05-03,62.431,63.722,61.803,63.424,12738,0
2017-05-04,63.374,63.572,62.63,63.126,6639,0
2017-05-05,63.374,63.523,62.828,62.927,2348,0
2017-05-08,62.779,63.126,62.58,62.903,2941,0
2017-05-09,63.027,63.523,61.935,62.927,11592,0
2017-05-10,62.878,63.523,62.233,62.282,13307,0
2017-05-11,62.63,63.225,62.53,63.076,8799,0
2017-05-12,62.53,63.523,62.282,63.324,11063,0
2017-05-15,63.622,64.366,63.473,63.97,9790,0
2017-05-16,64.168,64.268,62.878,63.722,11104,0
2017-05-17,63.176,64.218,63.176,63.722,6210,0
2017-05-18,64.019,65.012,62.878,63.87,21942,0
2017-05-19,63.473,63.97,61.637,62.828,19200,0
2017-05-22,62.977,63.87,62.381,63.523,8976,0
2017-05-23,63.126,64.912,62.878,64.466,21141,0
2017-05-24,64.317,65.111,63.771,64.516,9461,0
2017-05-25,64.714,65.21,64.069,64.516,7317,0
2017-05-26,63.523,66.302,63.194,65.558,20192,0
2017-05-30,66.054,66.054,64.912,65.806,15482,0
2017-05-31,65.558,67.394,65.26,66.7,11764,0
2017-06-01,67.196,69.081,67.196,68.585,14228,0
2017-06-02,67.99,70.322,67.642,69.726,26706,0
2017-06-05,69.975,70.868,69.776,70.223,16578,0
2017-06-06,70.173,70.272,69.726,69.875,5488,0
2017-06-07,69.478,69.478,67.965,68.337,8102,0
2017-06-08,68.486,69.478,66.5,68.436,14585,0
2017-06-09,68.486,69.726,68.486,69.081,11015,0
2017-06-12,69.28,70.074,67.791,69.975,9701,0
2017-06-13,69.875,71.165,68.535,69.18,9891,0
2017-06-14,69.395,70.64,68.946,69.943,9387,0
2017-06-15,69.444,70.889,68.498,70.889,19476,0
2017-06-16,69.943,70.59,69.345,70.142,13445,0
2017-06-19,69.743,72.384,69.096,72.035,12077,0
2017-06-20,71.786,72.184,71.188,71.885,3688,0
2017-06-21,71.885,72.782,70.54,70.64,23302,0
2017-06-22,70.341,71.462,70.341,71.039,8674,0
2017-06-23,70.74,71.686,70.042,70.989,40725,0
2017-06-26,71.039,71.437,70.74,70.939,4868,0
2017-06-27,71.238,71.786,71.188,71.437,3427,0
2017-06-28,71.836,72.284,70.839,72.284,14382,0
2017-06-29,71.537,72.334,71.387,71.985,10235,0
2017-06-30,71.786,72.782,71.138,72.135,7437,0
2017-07-03,72.035,73.28,71.686,72.184,10458,0
2017-07-05,71.736,72.832,71.362,71.935,20181,0
2017-07-06,71.836,73.33,70.814,71.138,19749,0
2017-07-07,71.537,72.085,71.188,72.085,9683,0
2017-07-10,71.385,71.761,71.088,71.088,6539,0
2017-07-11,71.587,71.836,71.138,71.487,6959,0
2017-07-12,71.537,72.234,70.79,71.636,13373,0
2017-07-13,71.437,72.409,70.839,71.836,30776,0
2017-07-14,71.587,72.433,71.338,71.736,13826,0
2017-07-17,71.537,72.334,71.238,71.587,9953,0
2017-07-18,71.088,71.761,70.939,71.636,6332,0
2017-07-19,71.885,72.284,70.989,72.184,12683,0
2017-07-20,72.234,72.732,71.338,72.035,22853,0
2017-07-21,72.483,72.483,70.74,70.939,15323,0
2017-07-24,71.088,71.736,70.502,70.889,12293,0
2017-07-25,71.537,72.732,70.889,70.989,12560,0
2017-07-26,71.686,72.633,70.59,70.59,14633,0
2017-07-27,70.391,71.163,69.843,69.843,7993,0
2017-07-28,70.54,70.54,68.548,68.996,16919,0
2017-07-31,68.996,69.992,67.85,68.847,11908,0
2017-08-01,69.793,70.242,68.896,68.996,8419,0
2017-08-02,68.946,69.644,68.548,68.548,10427,0
2017-08-03,68.747,69.071,68.249,68.299,6592,0
2017-08-04,68.896,72.782,68.896,72.384,10498,0
2017-08-07,72.483,73.529,71.437,72.782,11706,0
2017-08-08,71.885,73.081,71.836,73.081,7660,0
2017-08-09,72.483,73.081,71.437,71.736,14753,0
2017-08-10,72.533,72.533,70.74,71.636,7807,0
2017-08-11,71.288,71.328,68.996,69.046,11361,0
2017-08-14,69.544,70.989,69.195,70.192,16097,0
2017-08-15,70.341,70.441,69.444,70.441,15973,0
2017-08-16,70.54,71.686,70.491,71.338,14993,0
2017-08-17,71.338,71.736,70.54,71.088,19288,0
2017-08-18,70.889,72.533,70.889,72.533,9590,0
2017-08-21,71.935,72.234,70.74,71.288,5894,0
2017-08-22,71.736,71.786,70.814,70.939,15924,0
2017-08-23,71.138,71.188,70.142,70.142,8582,0
2017-08-24,70.341,70.64,69.943,70.092,5087,0
2017-08-25,71.188,71.338,69.992,70.291,6305,0
2017-08-28,70.765,72.08,69.544,70.042,22193,0
2017-08-29,69.943,72.035,69.943,70.839,22207,0
2017-08-30,70.092,71.188,70.092,70.59,13619,0
2017-08-31,71.736,72.184,70.79,71.885,11322,0
2017-09-01,71.487,73.679,71.487,73.43,5041,0
2017-09-05,73.131,73.729,72.832,73.231,10909,0
2017-09-06,72.882,73.729,72.533,73.43,13465,0
2017-09-07,72.782,73.604,72.782,72.932,18265,0
2017-09-08,72.483,73.579,72.483,72.981,16604,0
2017-09-11,73.28,73.928,72.633,72.832,18398,0
2017-09-12,72.782,74.327,72.782,73.33,9901,0
2017-09-13,73.529,73.629,72.832,73.38,5130,0
2017-09-14,73.2,73.55,72.75,73.3,6398,0
2017-09-15,73.3,73.9,72.7502,73.2,19155,0
2017-09-18,73.2,73.2,72.45,72.7,7331,0
2017-09-19,73.4,73.4,72.15,73.05,6661,0
2017-09-20,72.9,72.9,70.65,72.4,13873,0
2017-09-21,71.8,73.5,71.8,73,10640,0
2017-09-22,73,73.85,72.7,73.7,11944,0
2017-09-25,73.5,74,72.9,72.9,8014,0
2017-09-26,73.3,74,73,73.8,2321,0
2017-09-27,72.775,74,72.775,73.95,10091,0
2017-09-28,73.35,75.45,73.35,74.65,3046,0
2017-09-29,74.8,74.8,73.55,73.55,3061,0
2017-10-02,73.1,75.15,73.05,75,15865,0
2017-10-03,74.65,74.85,74.65,74.65,4040,0
2017-10-04,74.7,75,73.9,75,21460,0
2017-10-05,75.2,75.6,74.4,75.6,23460,0
2017-10-06,75,77.5,75,76.7,15065,0
2017-10-09,76.2,76.45,75.4,75.4,7182,0
2017-10-10,75.6,76.6,75.2,76.45,24761,0
2017-10-11,76.45,77.1,76.4,77.1,20290,0
2017-10-12,76.8,77.625,76.6,76.9,6846,0
2017-10-13,76.45,76.675,74.11,75.3,43805,0
2017-10-16,75.5,76.2,75.25,75.35,23612,0
2017-10-17,75.7,75.7,74.05,74.9,28535,0
2017-10-18,74.9,75.85,74.9,75.4,6650,0
2017-10-19,75.25,76.6,74.4,75.65,22651,0
2017-10-20,75.7,77.95,75.25,77.25,7592,0
2017-10-23,77.15,77.15,74.45,74.55,14241,0
2017-10-24,74.2,76.7,73.7,75.5,18670,0
2017-10-25,73.5,75.6,73.5,74.8,13360,0
2017-10-26,75.6,75.6,75.05,75.05,5253,0
2017-10-27,74.7,75.7,74.55,75.4,6890,0
2017-10-30,75.1,75.35,73.9,74.4,8171,0
2017-10-31,74.85,76.05,73.9669,75.4,20104,0
2017-11-01,75.35,77.05,75.05,75.3,8823,0
2017-11-02,75.4,76,74.5,75.65,8717,0
2017-11-03,75.65,76.95,75.45,76.5,11036,0
2017-11-06,77.55,77.55,76.1,76.55,7681,0
2017-11-07,76.45,76.45,75.7,76.1,32381,0
2017-11-08,75.75,77.3,75.75,76.5,11305,0
2017-11-09,76.6,76.6,75.6,75.7,4857,0
2017-11-10,75.55,75.55,74.7,74.8,3733,0
