Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.227,27.478,27.122,27.478,1962,0
2005-02-28,27.656,27.691,27.656,27.656,7004,0
2005-03-01,27.515,27.515,26.942,27.299,8965,0
2005-03-02,27.381,27.39,27.122,27.201,3921,0
2005-03-03,27.032,27.032,27.023,27.023,842,0
2005-03-04,26.843,26.934,26.763,26.934,5600,0
2005-03-08,27.014,27.594,27.014,27.594,2804,0
2005-03-09,27.594,27.835,27.585,27.745,13726,0
2005-03-10,27.827,27.827,27.792,27.792,1121,0
2005-03-11,27.638,27.827,27.638,27.827,3921,0
2005-03-14,27.835,27.925,27.478,27.478,20167,0
2005-03-15,27.646,27.646,27.29,27.425,4483,0
2005-03-16,27.281,27.709,27.227,27.39,9244,0
2005-03-18,27.497,27.604,27.497,27.604,556,0
2005-03-21,27.604,27.604,27.604,27.604,556,0
2005-03-22,27.755,27.755,27.299,27.478,5324,0
2005-03-23,27.299,27.299,26.728,26.728,2804,0
2005-03-24,26.719,27.201,26.719,27.201,8405,0
2005-03-28,27.023,27.398,26.852,27.316,8965,0
2005-03-29,27.487,27.487,26.763,26.763,10367,0
2005-03-30,26.934,27.299,26.934,27.211,6162,0
2005-03-31,27.095,27.095,27.095,27.095,287,0
2005-04-01,27.263,27.299,27.192,27.192,2523,0
2005-04-04,26.834,27.014,26.834,27.014,3363,0
2005-04-06,26.834,27.524,26.834,27.263,29693,0
2005-04-07,27.335,27.691,27.335,27.613,2240,0
2005-04-08,27.559,27.817,27.478,27.774,70032,0
2005-04-11,27.952,28.371,27.952,28.19,17929,0
2005-04-12,28.19,28.371,27.7,28.006,11765,0
2005-04-13,27.996,28.006,27.568,27.709,3643,0
2005-04-14,27.534,27.534,26.587,26.692,12888,0
2005-04-15,26.871,27.032,26.852,26.852,6443,0
2005-04-18,26.852,26.871,26.852,26.852,1962,0
2005-04-19,26.89,27.104,26.89,27.006,2804,0
2005-04-20,26.648,26.908,26.648,26.908,11486,0
2005-04-21,26.997,26.997,26.587,26.587,11765,0
2005-04-22,26.498,26.587,26.498,26.587,1400,0
2005-04-25,26.406,26.587,26.406,26.587,1962,0
2005-04-26,26.676,26.763,26.498,26.498,5600,0
2005-04-27,26.317,26.498,26.317,26.47,10926,0
2005-04-28,26.291,26.291,26.112,26.112,7843,0
2005-04-29,26.139,26.139,25.8,25.8,7565,0
2005-05-02,25.908,25.908,25.691,25.755,4764,0
2005-05-03,25.872,25.961,25.691,25.961,15966,0
2005-05-04,26.052,26.406,26.052,26.406,2240,0
2005-05-05,26.406,27.728,26.406,27.718,14565,0
2005-05-06,27.629,28.093,27.629,28.093,2804,0
2005-05-09,28.182,28.362,27.906,28.006,8965,0
2005-05-10,27.916,27.916,27.736,27.736,1121,0
2005-05-11,27.629,27.629,27.629,27.629,287,0
2005-05-12,27.629,27.629,27.542,27.604,2523,0
2005-05-13,27.425,27.425,26.89,27.05,5600,0
2005-05-16,27.014,27.014,26.978,26.978,842,0
2005-05-17,26.978,26.978,26.228,26.326,5885,0
2005-05-18,26.506,26.506,26.406,26.406,556,0
2005-05-19,26.569,27.104,26.569,27.05,5600,0
2005-05-20,27.227,27.227,27.05,27.05,3080,0
2005-05-23,27.227,27.673,27.227,27.299,5600,0
2005-05-24,27.505,27.505,26.763,26.871,12606,0
2005-05-25,26.658,26.834,26.658,26.834,2523,0
2005-05-26,26.961,26.961,26.763,26.763,3080,0
2005-05-27,26.587,27.656,26.587,27.39,38935,0
2005-05-31,27.299,27.299,26.852,26.852,22971,0
2005-06-01,26.658,26.658,26.587,26.587,2240,0
2005-06-02,26.498,26.701,26.228,26.498,10926,0
2005-06-03,26.516,26.516,26.406,26.406,1121,0
2005-06-06,26.228,26.228,26.052,26.211,7843,0
2005-06-07,26.406,26.55,26.396,26.55,3363,0
2005-06-08,26.461,26.587,26.406,26.406,14847,0
2005-06-09,26.317,26.744,26.317,26.744,11204,0
2005-06-10,26.676,26.763,26.676,26.676,1121,0
2005-06-13,26.676,26.676,26.676,26.676,287,0
2005-06-14,26.763,26.763,26.763,26.763,287,0
2005-06-15,26.587,27.122,26.587,27.122,2804,0
2005-06-16,27.29,27.299,27.236,27.236,1400,0
2005-06-17,27.299,27.515,27.299,27.515,3643,0
2005-06-20,27.656,27.656,27.478,27.497,12326,0
2005-06-21,27.55,28.19,27.55,27.835,6720,0
2005-06-22,28.015,29.575,28.015,29.138,13448,0
2005-06-23,29.148,29.611,28.602,28.611,25491,0
2005-06-24,28.611,28.611,28.442,28.442,1121,0
2005-06-27,28.55,28.55,28.442,28.442,1121,0
2005-06-28,28.371,28.371,28.263,28.28,16249,0
2005-06-29,28.263,28.263,28.263,28.263,556,0
2005-06-30,28.55,28.727,27.656,27.745,22691,0
2005-07-01,27.835,28.015,27.835,28.006,2240,0
2005-07-05,28.015,28.015,28.006,28.006,556,0
2005-07-07,28.006,28.727,28.006,28.55,46222,0
2005-07-08,28.611,28.621,28.611,28.611,8124,0
2005-07-11,28.7,29.183,28.646,28.826,43699,0
2005-07-12,29.005,29.005,29.005,29.005,556,0
2005-07-13,28.905,28.905,28.905,28.905,287,0
2005-07-14,29.077,29.262,29.077,29.262,1121,0
2005-07-15,29.086,29.432,28.933,29.255,10367,0
2005-07-18,29.432,30.146,29.432,29.968,10367,0
2005-07-19,30.146,31.396,30.146,30.914,11486,0
2005-07-20,30.951,31.307,30.951,31.038,16807,0
2005-07-21,31.128,31.217,31.038,31.217,3080,0
2005-07-22,31.307,31.396,31.128,31.128,3363,0
2005-07-25,31.217,31.432,31.073,31.432,4764,0
2005-07-26,31.468,32.646,31.468,32.646,6162,0
2005-07-27,32.826,33.181,32.646,32.646,5042,0
2005-07-28,32.503,33.54,32.467,33.448,9526,0
2005-07-29,33.448,34.966,33.448,33.895,11204,0
2005-08-01,33.859,34.966,33.822,34.966,4483,0
2005-08-02,34.966,35.502,34.778,35.321,11204,0
2005-08-03,35.502,35.502,35.143,35.143,4764,0
2005-08-04,34.878,34.878,34.251,34.251,5042,0
2005-08-05,34.074,34.074,32.826,32.826,6162,0
2005-08-08,32.733,34.251,32.733,33.358,11486,0
2005-08-09,33.358,33.895,33.181,33.54,5324,0
2005-08-10,33.358,33.715,33.181,33.181,2240,0
2005-08-11,32.912,32.912,32.467,32.493,3363,0
2005-08-12,32.287,32.826,31.396,32.2,14565,0
2005-08-15,32.2,32.627,32.2,32.627,1962,0
2005-08-16,32.826,32.826,32.555,32.636,2804,0
2005-08-17,32.826,33.54,32.826,32.826,21848,0
2005-08-18,32.646,32.788,32.646,32.788,1121,0
2005-08-19,32.467,32.467,32.467,32.467,1121,0
2005-08-22,32.2,32.2,31.753,31.753,3643,0
2005-08-23,31.93,31.93,31.574,31.753,1400,0
2005-08-24,31.396,31.485,31.217,31.485,29693,0
2005-08-25,31.396,31.396,31.396,31.396,2240,0
2005-08-26,31.396,31.396,31.307,31.307,1682,0
2005-08-29,31.038,31.038,30.592,30.592,3921,0
2005-08-30,30.236,30.236,29.789,29.986,15407,0
2005-08-31,29.897,29.968,29.789,29.789,39221,0
2005-09-01,29.789,30.055,29.611,29.853,16807,0
2005-09-02,29.941,30.289,29.941,30.289,5885,0
2005-09-06,30.38,30.859,29.752,29.968,9244,0
2005-09-07,29.968,30.326,29.611,29.862,8124,0
2005-09-08,29.789,30.326,29.611,29.789,5042,0
2005-09-09,29.933,29.933,29.933,29.933,287,0
2005-09-12,30.146,30.146,30.111,30.111,1682,0
2005-09-13,29.789,30.236,29.789,29.789,4203,0
2005-09-14,29.799,29.799,29.799,29.799,287,0
2005-09-15,29.799,29.799,29.799,29.799,287,0
2005-09-16,29.611,29.611,29.255,29.255,19889,0
2005-09-19,29.343,29.432,29.165,29.398,45101,0
2005-09-20,29.432,29.88,29.432,29.88,10646,0
2005-09-21,29.88,30.326,29.88,30.326,1682,0
2005-09-22,30.504,31.038,30.326,30.326,12888,0
2005-09-23,30.504,30.826,30.289,30.326,6720,0
2005-09-26,30.398,30.414,30.326,30.414,3080,0
2005-09-27,30.289,30.326,30.289,30.326,3921,0
2005-09-28,30.326,30.326,30.119,30.119,1682,0
2005-09-30,30.326,30.326,30.326,30.326,842,0
2005-10-03,30.308,30.308,29.432,29.834,6947,0
2005-10-04,30.055,30.541,30.047,30.317,10311,0
2005-10-05,29.432,30.326,29.432,29.89,7061,0
2005-10-06,29.789,30.19,29.789,30.102,898,0
2005-10-07,30.055,30.28,29.968,29.968,2804,0
2005-10-10,30.055,30.055,29.924,29.924,7283,0
2005-10-11,29.959,29.968,29.656,29.789,54571,0
2005-10-12,29.656,29.656,29.656,29.656,107,0
2005-10-13,29.656,29.656,28.764,28.764,1682,0
2005-10-14,28.55,28.764,26.988,27.219,22188,0
2005-10-17,27.432,27.524,26.908,27.398,15352,0
2005-10-18,27.39,27.613,27.211,27.594,4483,0
2005-10-19,27.272,27.272,26.988,27.076,11431,0
2005-10-20,27.299,27.879,27.211,27.211,10981,0
2005-10-21,27.308,27.594,26.871,27.122,1344,0
2005-10-24,26.988,27.122,26.676,26.676,5042,0
2005-10-25,26.676,27.032,26.676,27.032,1007,0
2005-10-26,26.934,26.934,26.587,26.658,3027,0
2005-10-27,26.139,26.139,25.872,25.872,898,0
2005-10-28,25.872,26.052,25.872,26.052,1344,0
2005-10-31,25.791,26.06,24.963,24.963,25996,0
2005-11-01,24.944,24.944,24.354,24.534,2130,0
2005-11-02,24.49,24.542,24.283,24.373,23417,0
2005-11-03,24.453,25.417,23.864,23.952,33841,0
2005-11-04,23.417,24.007,23.417,23.685,10422,0
2005-11-07,23.71,23.864,23.194,23.194,4592,0
2005-11-08,23.463,23.473,23.204,23.463,2804,0
2005-11-09,23.685,26.052,23.552,25.764,69249,0
2005-11-10,25.542,25.649,24.086,24.086,17483,0
2005-11-11,23.864,24.98,23.864,24.801,7843,0
2005-11-14,24.534,24.534,24.443,24.443,3699,0
2005-11-15,24.98,25.649,24.801,25.649,31373,0
2005-11-16,26.541,27.505,26.498,27.432,212453,0
2005-11-17,27.432,27.656,26.709,26.942,56249,0
2005-11-18,26.899,26.899,26.317,26.516,38995,0
2005-11-21,26.719,26.719,25.611,25.639,52889,0
2005-11-22,25.611,25.739,24.98,25.036,36193,0
2005-11-23,24.534,25.274,24.534,24.622,58268,0
2005-11-25,24.622,25.318,24.622,25.096,5940,0
2005-11-28,25.318,25.318,24.086,24.139,23642,0
2005-11-29,24.354,25.355,24.194,24.498,48629,0
2005-11-30,24.498,24.98,23.82,24.086,117545,0
2005-12-01,24.086,24.309,23.649,24.176,28126,0
2005-12-02,23.999,24.534,23.999,24.534,12999,0
2005-12-05,24.534,24.889,24.326,24.818,8069,0
2005-12-06,24.755,24.818,24.49,24.605,9636,0
2005-12-07,24.605,24.605,24.354,24.49,2689,0
2005-12-08,24.354,24.701,24.354,24.692,8629,0
2005-12-09,24.755,24.792,24.709,24.782,30255,0
2005-12-12,24.782,25.071,24.709,25.071,64208,0
2005-12-13,24.98,24.98,24.579,24.579,6388,0
2005-12-14,24.534,24.57,24.443,24.49,3135,0
2005-12-15,24.49,24.526,24.443,24.498,3811,0
2005-12-16,24.498,24.668,24.498,24.622,5152,0
2005-12-19,24.622,25.48,24.622,24.98,51320,0
2005-12-20,24.889,25.872,24.889,25.47,10870,0
2005-12-21,25.427,25.517,25.427,25.517,6050,0
2005-12-22,25.517,25.739,25.517,25.739,21400,0
2005-12-23,25.872,26.317,25.872,26.218,13334,0
2005-12-27,26.228,26.541,25.979,26.228,16921,0
2005-12-28,26.228,26.317,26.112,26.122,19275,0
2005-12-29,26.228,26.228,26.005,26.095,9189,0
2005-12-30,26.086,26.193,26.086,26.193,14457,0
2006-01-03,26.363,27.014,26.363,26.908,16586,0
2006-01-04,26.917,27.478,26.917,27.299,10311,0
2006-01-05,27.524,27.604,27.032,27.032,25100,0
2006-01-06,26.988,27.478,26.988,27.192,10646,0
2006-01-09,27.164,27.432,26.924,26.924,6947,0
2006-01-10,27.076,27.076,25.517,25.524,41793,0
2006-01-11,25.398,26.273,25.398,26.264,21628,0
2006-01-12,26.139,26.396,26.005,26.273,4146,0
2006-01-13,26.184,26.363,26.184,26.184,1121,0
2006-01-17,25.961,25.961,25.155,25.155,7509,0
2006-01-18,25.155,25.155,24.48,24.801,13897,0
2006-01-19,24.755,24.98,24.755,24.935,4931,0
2006-01-20,24.963,25.122,24.963,25.112,9301,0
2006-01-23,25.088,25.336,25.088,25.336,7283,0
2006-01-24,25.427,25.691,25.155,25.517,9636,0
2006-01-25,25.602,25.872,25.444,25.568,4483,0
2006-01-26,25.336,25.872,25.336,25.863,3250,0
2006-01-27,25.668,25.863,25.649,25.772,2353,0
2006-01-30,25.863,25.863,25.602,25.772,1682,0
2006-01-31,25.739,25.781,25.611,25.611,1007,0
2006-02-01,25.524,25.524,25.336,25.48,4483,0
2006-02-02,25.336,25.772,25.228,25.517,8629,0
2006-02-03,25.517,25.764,25.427,25.602,6499,0
2006-02-06,25.739,25.739,25.336,25.398,17143,0
2006-02-07,25.129,25.427,25.071,25.21,17591,0
2006-02-08,25.201,25.228,24.908,25.21,14228,0
2006-02-09,25.155,25.336,25.155,25.247,7283,0
2006-02-10,25.071,25.112,24.801,25.112,21963,0
2006-02-13,24.989,25.096,24.98,25.045,7956,0
2006-02-14,24.98,25.096,24.98,24.98,12326,0
2006-02-15,25.088,25.088,24.889,24.889,1903,0
2006-02-16,24.881,24.881,24.326,24.326,9189,0
2006-02-17,24.264,24.345,24.104,24.345,13897,0
2006-02-21,24.526,24.534,24.301,24.399,5600,0
2006-02-22,24.534,25.291,24.534,25.155,11650,0
2006-02-23,25.155,25.427,25.155,25.427,4257,0
2006-02-24,25.691,25.739,25.691,25.701,785,0
2006-02-27,25.649,25.872,25.649,25.772,671,0
2006-02-28,25.649,25.72,25.427,25.427,6388,0
2006-03-01,25.247,25.668,25.247,25.668,10422,0
2006-03-02,25.602,25.658,25.559,25.658,2689,0
2006-03-03,25.602,25.739,25.517,25.602,1793,0
2006-03-06,25.517,26.406,25.517,26.406,11543,0
2006-03-07,26.498,26.629,25.872,25.872,7061,0
2006-03-08,26.095,26.095,25.611,25.729,5490,0
2006-03-09,25.872,25.872,25.611,25.691,898,0
2006-03-10,25.917,26.005,25.542,25.649,2914,0
2006-03-13,25.691,25.826,25.691,25.691,113508,0
2006-03-14,25.649,26.078,25.517,26.078,3250,0
2006-03-15,26.052,26.052,25.559,25.559,7733,0
2006-03-16,25.649,25.649,25.611,25.611,1121,0
2006-03-17,25.524,25.961,25.524,25.649,4369,0
2006-03-20,25.872,25.934,25.602,25.781,7283,0
2006-03-21,25.781,25.961,25.781,25.908,7170,0
2006-03-22,25.729,25.863,25.192,25.336,5490,0
2006-03-23,25.508,25.508,25.079,25.155,6276,0
2006-03-24,25.247,25.47,25.247,25.336,898,0
2006-03-27,25.336,25.38,25.264,25.291,7620,0
2006-03-28,25.3,25.327,25.3,25.308,2353,0
2006-03-29,25.336,26.095,25.336,26.095,10981,0
2006-03-30,26.078,26.317,26.078,26.112,15913,0
2006-03-31,26.317,26.317,26.273,26.291,10646,0
2006-04-03,26.273,26.317,25.961,26.139,18710,0
2006-04-04,26.363,26.363,26.139,26.139,1121,0
2006-04-05,26.139,26.139,25.755,25.853,3921,0
2006-04-06,25.764,25.764,25.585,25.63,785,0
2006-04-07,25.47,25.585,25.38,25.585,1903,0
2006-04-10,25.739,25.739,25.47,25.517,1793,0
2006-04-11,25.63,25.675,25.63,25.649,2240,0
2006-04-12,25.639,25.639,25.499,25.542,1232,0
2006-04-13,25.649,25.691,25.593,25.593,451,0
2006-04-17,25.47,25.47,25.201,25.201,1455,0
2006-04-18,25.228,25.255,24.363,24.363,27790,0
2006-04-19,24.363,24.363,24.309,24.354,7733,0
2006-04-20,24.248,24.668,24.248,24.668,47958,0
2006-04-21,24.755,24.926,24.755,24.889,59500,0
2006-04-24,24.998,25.201,24.677,24.677,8405,0
2006-04-25,24.579,24.801,24.49,24.709,5600,0
2006-04-26,24.579,24.632,24.507,24.579,1344,0
2006-04-27,24.65,24.65,24.596,24.596,223,0
2006-04-28,24.534,24.534,24.176,24.176,5940,0
2006-05-01,24.129,24.176,24.129,24.129,671,0
2006-05-02,24.043,24.129,23.909,24.007,3921,0
2006-05-03,24.079,24.283,23.909,24.238,26557,0
2006-05-04,24.264,24.264,24.203,24.221,785,0
2006-05-05,24.264,24.354,24.203,24.203,3250,0
2006-05-08,24.043,24.043,23.417,23.864,28126,0
2006-05-09,23.783,23.909,23.374,23.802,35635,0
2006-05-10,23.657,23.719,23.561,23.719,2914,0
2006-05-11,23.631,23.82,23.526,23.561,13669,0
2006-05-12,23.463,23.463,23.417,23.463,6947,0
2006-05-15,23.463,23.631,23.463,23.544,3811,0
2006-05-16,23.436,23.639,23.436,23.552,1344,0
2006-05-17,23.552,23.552,23.194,23.194,8965,0
2006-05-18,23.204,23.374,23.204,23.374,1682,0
2006-05-19,23.284,23.561,23.284,23.392,2804,0
2006-05-22,23.336,23.336,23.103,23.103,2130,0
2006-05-23,23.355,23.355,23.061,23.061,3250,0
2006-05-24,22.929,23.436,22.929,23.103,4369,0
2006-05-26,23.103,23.15,22.749,23.15,24428,0
2006-05-30,23.061,23.168,22.812,22.812,2130,0
2006-05-31,22.793,22.793,22.658,22.658,1793,0
2006-06-01,22.658,23.463,22.535,23.463,6720,0
2006-06-02,23.374,23.374,23.24,23.256,1682,0
2006-06-05,23.284,23.497,23.194,23.355,44484,0
2006-06-06,23.24,23.265,23.194,23.265,898,0
2006-06-07,23.256,23.374,23.256,23.374,1344,0
2006-06-08,23.436,23.535,22.702,22.972,10422,0
2006-06-09,23.061,23.061,23.061,23.061,1571,0
2006-06-12,23.061,23.184,23.061,23.176,451,0
2006-06-13,23.015,23.07,22.481,22.481,4483,0
2006-06-14,22.409,22.613,22.409,22.499,2914,0
2006-06-15,22.437,22.838,22.437,22.793,4146,0
2006-06-16,22.658,22.919,22.658,22.919,6162,0
2006-06-19,22.864,23.417,22.864,23.365,3135,0
2006-06-20,23.256,23.999,23.194,23.999,5379,0
2006-06-21,23.909,24.221,23.909,24.221,1232,0
2006-06-22,24.213,24.213,24.213,24.213,223,0
2006-06-23,24.062,24.062,23.999,23.999,1571,0
2006-06-26,24.129,24.354,24.043,24.354,2580,0
2006-06-27,24.221,24.221,24.221,24.221,223,0
2006-06-28,24.129,24.129,24.129,24.129,107,0
2006-06-29,24.264,24.443,24.23,24.418,2017,0
2006-06-30,24.526,25.026,24.526,24.889,3699,0
2006-07-03,24.889,24.889,24.755,24.755,341,0
2006-07-05,24.755,24.782,24.443,24.534,8738,0
2006-07-06,24.443,24.443,24.443,24.443,451,0
2006-07-07,24.309,24.319,24.309,24.319,785,0
2006-07-10,24.443,24.443,24.443,24.443,6050,0
2006-07-11,24.48,24.579,24.48,24.579,21515,0
2006-07-12,24.399,24.755,24.399,24.755,26890,0
2006-07-13,24.605,24.605,24.48,24.534,1682,0
2006-07-14,24.534,24.534,24.526,24.526,556,0
2006-07-17,24.622,24.622,24.453,24.453,1232,0
2006-07-18,24.588,24.588,24.319,24.434,2130,0
2006-07-19,24.615,24.615,24.264,24.264,3921,0
2006-07-20,24.354,24.354,24.043,24.043,4819,0
2006-07-21,23.952,23.952,23.952,23.952,107,0
2006-07-25,23.909,23.909,23.909,23.909,107,0
2006-07-26,24.034,24.079,23.802,23.802,9750,0
2006-07-27,23.952,23.952,23.952,23.952,341,0
2006-07-28,24.062,24.301,23.909,23.909,8517,0
2006-07-31,23.864,24.111,23.864,24.111,3135,0
2006-08-01,23.98,23.98,23.98,23.98,341,0
2006-08-02,23.873,23.873,23.728,23.82,1007,0
2006-08-03,23.738,23.738,23.586,23.719,1007,0
2006-08-04,23.639,23.676,23.622,23.622,671,0
2006-08-07,23.748,23.945,23.748,23.945,2689,0
2006-08-08,23.927,23.927,23.71,23.728,1007,0
2006-08-09,23.82,24.094,23.82,24.086,14565,0
2006-08-10,24.176,24.49,24.176,24.49,3811,0
2006-08-11,24.354,24.354,24.079,24.079,2804,0
2006-08-14,24.086,24.194,24.086,24.194,4592,0
2006-08-15,24.086,24.086,24.086,24.086,107,0
2006-08-16,24.213,24.764,24.213,24.668,29023,0
2006-08-17,24.399,25.201,24.399,25.192,6947,0
2006-08-18,25.105,25.739,25.105,25.701,12661,0
2006-08-21,25.551,25.701,25.517,25.701,5940,0
2006-08-22,25.568,25.568,25.559,25.559,556,0
2006-08-23,25.739,25.739,25.47,25.47,2240,0
2006-08-24,25.291,25.291,25.155,25.155,3699,0
2006-08-25,25.155,25.155,24.579,24.692,8069,0
2006-08-28,24.843,24.843,24.668,24.668,1007,0
2006-08-30,24.755,24.889,24.701,24.889,8629,0
2006-08-31,24.801,25.739,24.801,25.649,98161,0
2006-09-01,25.649,26.139,25.649,26.095,3583,0
2006-09-05,25.872,26.317,25.872,26.184,27452,0
2006-09-06,26.052,26.167,25.764,25.764,3473,0
2006-09-07,26.005,26.005,25.639,25.739,3363,0
2006-09-08,25.593,25.593,25.48,25.48,671,0
2006-09-11,25.39,25.39,25.155,25.155,6276,0
2006-09-12,25.247,25.427,25.247,25.427,1007,0
2006-09-13,25.517,25.781,25.517,25.781,1903,0
2006-09-14,25.675,26.095,25.675,26.095,4369,0
2006-09-15,26.184,26.307,26.184,26.218,671,0
2006-09-18,26.246,26.246,26.246,26.246,451,0
2006-09-20,26.158,26.158,26.158,26.158,898,0
2006-09-21,26.052,26.052,26.052,26.052,223,0
2006-09-22,26.06,26.541,26.06,26.202,1007,0
2006-09-25,25.155,25.701,25.155,25.691,10196,0
2006-09-26,25.781,26.406,25.781,26.406,5713,0
2006-09-27,26.541,26.852,26.541,26.668,14228,0
2006-09-28,26.587,26.763,26.48,26.719,9076,0
2006-09-29,26.676,26.676,26.676,26.676,223,0
2006-10-02,26.763,26.763,26.763,26.763,341,0
2006-10-04,26.852,26.988,26.668,26.676,44599,0
2006-10-05,26.809,26.899,26.763,26.763,5713,0
2006-10-06,26.676,26.719,26.629,26.719,451,0
2006-10-09,26.629,26.629,26.498,26.498,1571,0
2006-10-10,26.629,26.852,26.629,26.781,2353,0
2006-10-12,26.942,28.798,26.942,28.209,17483,0
2006-10-13,28.058,28.19,28.015,28.19,2689,0
2006-10-16,28.058,28.058,27.835,27.835,2580,0
2006-10-17,28.015,28.093,27.879,28.093,5713,0
2006-10-18,27.969,28.006,27.969,28.006,671,0
2006-10-19,28.006,28.006,28.006,28.006,223,0
2006-10-20,28.093,28.093,27.925,27.925,556,0
2006-10-24,27.879,27.879,27.745,27.745,2130,0
2006-10-25,27.656,27.925,27.656,27.835,1682,0
2006-10-26,27.745,27.745,27.745,27.745,107,0
2006-10-27,27.879,28.058,27.745,27.745,3811,0
2006-10-30,27.613,27.613,27.478,27.478,1121,0
2006-10-31,27.568,27.977,27.568,27.656,9973,0
2006-11-01,27.568,27.745,27.432,27.432,1007,0
2006-11-02,27.344,28.102,27.227,27.879,58042,0
2006-11-03,27.792,27.887,27.792,27.835,2580,0
2006-11-06,27.728,27.728,27.407,27.407,2017,0
2006-11-08,27.497,27.613,27.497,27.613,341,0
2006-11-09,27.585,27.585,27.326,27.326,785,0
2006-11-10,27.39,27.39,27.39,27.39,107,0
2006-11-13,27.164,27.559,27.164,27.255,1344,0
2006-11-15,27.299,27.299,27.299,27.299,223,0
2006-11-16,27.211,27.255,27.211,27.255,341,0
2006-11-17,27.032,27.656,27.032,27.398,3250,0
2006-11-20,27.478,27.524,27.416,27.478,1682,0
2006-11-21,27.7,27.7,27.478,27.524,341,0
2006-11-22,27.568,27.568,27.39,27.478,785,0
2006-11-24,27.39,27.39,27.39,27.39,107,0
2006-11-27,27.478,27.478,27.39,27.39,556,0
2006-11-28,27.524,27.638,27.487,27.487,1121,0
2006-11-29,27.407,27.629,27.407,27.629,2017,0
2006-11-30,27.629,27.629,27.425,27.425,1344,0
2006-12-01,27.39,27.39,27.246,27.381,312849,0
2006-12-04,27.425,27.425,27.122,27.211,11765,0
2006-12-05,27.211,27.344,27.211,27.344,4033,0
2006-12-06,27.432,27.432,27.148,27.299,6611,0
2006-12-07,27.164,27.39,27.095,27.299,1571,0
2006-12-08,27.299,27.299,26.899,26.988,2580,0
2006-12-11,26.988,27.122,26.988,27.122,1903,0
2006-12-12,27.122,27.219,27.122,27.219,10532,0
2006-12-13,27.227,27.432,27.227,27.308,16022,0
2006-12-14,27.308,27.308,27.122,27.211,64992,0
2006-12-15,26.997,27.487,26.997,27.478,8738,0
2006-12-18,27.568,27.638,27.478,27.568,1007,0
2006-12-19,27.478,27.478,27.122,27.122,3583,0
2006-12-20,27.183,27.183,26.942,26.961,2017,0
2006-12-21,26.978,27.076,26.978,27.076,556,0
2006-12-26,27.032,27.032,26.676,26.676,3699,0
2006-12-27,26.498,26.498,26.273,26.406,3473,0
2006-12-28,26.379,26.379,26.317,26.379,1007,0
2006-12-29,26.336,26.406,26.336,26.406,223,0
2007-01-03,26.899,27.718,26.899,27.718,16921,0
2007-01-04,27.718,28.102,27.718,28.102,8854,0
2007-01-05,28.19,29.255,28.19,28.915,13558,0
2007-01-08,28.942,29.165,27.969,28.592,15800,0
2007-01-09,28.727,28.942,28.55,28.55,6276,0
2007-01-10,28.55,28.55,28.47,28.55,1121,0
2007-01-11,28.55,28.602,28.19,28.602,3473,0
2007-01-12,28.727,28.896,28.727,28.896,1344,0
2007-01-16,28.896,29.255,28.764,28.951,19157,0
2007-01-17,29.067,29.817,29.067,29.699,7397,0
2007-01-18,29.432,29.88,29.343,29.88,7170,0
2007-01-19,29.968,30.317,29.968,30.317,556,0
2007-01-22,30.326,30.522,30.326,30.448,2017,0
2007-01-23,30.664,31.199,30.664,31.199,10196,0
2007-01-24,31.485,32.752,31.485,32.297,34849,0
2007-01-25,32.162,32.387,32.109,32.253,29916,0
2007-01-26,32.109,32.109,31.986,31.986,4483,0
2007-01-29,32.047,32.065,31.834,31.834,39668,0
2007-01-30,31.878,31.888,31.77,31.77,451,0
2007-01-31,31.834,32.119,31.788,32.109,4257,0
2007-02-01,31.94,32.109,31.94,32.109,341,0
2007-02-02,31.93,32.119,31.762,32.119,785,0
2007-02-05,32.306,32.467,32.127,32.127,2353,0
2007-02-06,32.287,32.287,32.109,32.109,7283,0
2007-02-07,31.753,31.869,31.441,31.816,20392,0
2007-02-08,31.627,31.627,30.37,30.859,11765,0
2007-02-09,30.859,30.859,28.55,30.859,1793,0
2007-02-12,30.727,30.727,30.146,30.548,7283,0
2007-02-13,30.326,30.995,30.146,30.548,6050,0
2007-02-14,30.592,31.172,30.592,30.995,2240,0
2007-02-15,30.772,30.869,30.102,30.522,12661,0
2007-02-16,30.344,30.344,30.065,30.065,451,0
2007-02-20,29.933,30.289,29.584,30.289,3811,0
2007-02-21,30.065,30.136,30.065,30.065,451,0
2007-02-22,29.968,29.968,29.662,29.789,6720,0
2007-02-23,29.968,29.968,28.987,28.995,3027,0
2007-02-26,29.165,29.165,28.28,28.389,6499,0
2007-02-27,28.478,28.478,27.656,27.755,8069,0
2007-02-28,27.925,28.64,27.925,28.389,3473,0
2007-03-01,28.326,28.423,28.102,28.147,15125,0
2007-03-02,27.969,28.504,27.441,28.326,11878,0
2007-03-05,28.504,28.504,28.147,28.414,15688,0
2007-03-07,28.55,28.592,28.55,28.592,4146,0
2007-03-08,28.764,29.638,28.764,29.351,5267,0
2007-03-09,29.165,30.075,28.987,30.075,6276,0
2007-03-12,30.254,30.61,30.254,30.61,1455,0
2007-03-13,30.788,30.788,30.532,30.532,4033,0
2007-03-14,30.788,30.788,30.19,30.37,1682,0
2007-03-15,30.548,30.548,30.28,30.548,2240,0
2007-03-16,30.414,31.307,30.414,30.951,24875,0
2007-03-19,31.128,31.138,30.842,31.119,3473,0
2007-03-20,31.297,31.307,31.073,31.164,26442,0
2007-03-21,31.253,31.253,30.717,30.985,12999,0
2007-03-22,30.807,31.011,30.681,30.708,8854,0
2007-03-23,30.681,30.807,30.236,30.298,10311,0
2007-03-26,30.119,30.2,29.949,29.949,1344,0
2007-03-27,29.771,29.771,29.771,29.771,107,0
2007-03-28,29.662,29.781,29.662,29.762,1121,0
2007-03-29,29.941,29.941,29.389,29.389,4819,0
2007-03-30,29.165,29.681,29.165,29.611,3250,0
2007-04-02,29.699,30.03,29.531,29.602,5267,0
2007-04-03,29.734,30.084,29.734,29.959,1793,0
2007-04-04,30.128,30.664,30.128,30.494,2465,0
2007-04-05,30.672,30.69,30.548,30.548,341,0
2007-04-09,30.414,30.924,30.414,30.574,4704,0
2007-04-10,30.753,30.753,30.646,30.746,451,0
2007-04-11,30.565,30.736,30.565,30.637,341,0
2007-04-12,30.817,31.155,30.817,31.155,671,0
2007-04-13,30.932,31.091,30.38,30.422,21963,0
2007-04-16,30.601,31.038,30.422,30.772,17256,0
2007-04-17,30.788,30.942,30.772,30.826,4033,0
2007-04-18,31.004,31.011,30.772,30.859,3699,0
2007-04-19,30.772,31.029,30.772,31.029,2804,0
2007-04-20,31.172,31.172,31.155,31.155,223,0
2007-04-23,31.208,31.352,31.029,31.253,8069,0
2007-04-24,31.073,31.208,30.859,31.073,2804,0
2007-04-25,31.073,31.423,31.073,31.235,898,0
2007-04-26,31.343,31.352,31.056,31.056,1682,0
2007-04-27,31.261,32.217,30.772,32.217,29471,0
2007-04-30,32.396,33.003,32.109,32.724,16359,0
2007-05-01,32.733,32.903,32.619,32.752,2240,0
2007-05-02,32.93,33.895,32.93,33.758,12661,0
2007-05-03,33.942,34.477,33.715,34.477,12212,0
2007-05-04,34.654,34.831,33.849,34.333,2580,0
2007-05-07,34.555,35.26,34.555,34.831,4369,0
2007-05-08,34.654,34.831,33.913,34.368,11992,0
2007-05-09,34.495,34.992,34.495,34.992,3811,0
2007-05-10,35.171,35.527,34.812,35.277,7956,0
2007-05-11,35.367,36.036,35.367,36.036,6836,0
2007-05-14,36.126,36.126,35.635,35.635,23757,0
2007-05-15,35.644,35.813,35.465,35.635,4592,0
2007-05-16,35.59,35.59,35.117,35.447,1793,0
2007-05-17,35.267,35.358,34.304,34.502,14228,0
2007-05-18,34.564,35.725,34.564,35.725,12661,0
2007-05-21,35.502,35.689,35.412,35.412,785,0
2007-05-22,35.465,35.465,34.689,34.724,7170,0
2007-05-23,34.467,36.303,34.467,35.992,4033,0
2007-05-24,36.44,36.44,35.679,35.679,1121,0
2007-05-25,35.457,35.457,35.19,35.457,14343,0
2007-05-29,35.447,35.939,35.447,35.857,3473,0
2007-05-30,35.635,36.867,35.635,36.358,5828,0
2007-05-31,36.492,36.733,36.259,36.464,3473,0
2007-06-04,36.25,36.385,36.25,36.385,223,0
2007-06-05,36.57,37.733,36.57,37.724,2580,0
2007-06-06,37.954,39.544,37.954,38.624,1571,0
2007-06-07,39.471,39.471,38.356,38.365,5152,0
2007-06-11,38.134,39.901,38.134,38.974,44821,0
2007-06-12,39.258,39.258,38.418,38.482,2465,0
2007-06-13,38.268,39.445,38.268,38.82,31823,0
2007-06-14,39.16,39.481,39.16,39.258,14116,0
2007-06-15,39.471,39.965,39.231,39.231,17256,0
2007-06-18,39.481,39.605,39.481,39.535,11204,0
2007-06-19,39.713,41.703,39.411,41.195,23642,0
2007-06-20,41.444,42.417,41.444,42.166,3811,0
2007-06-21,42.392,44.265,42.392,44.123,5940,0
2007-06-22,44.131,46.002,44.131,45.649,6276,0
2007-06-25,45.897,46.131,41.739,45.23,17929,0
2007-06-26,44.827,44.827,43.443,43.685,7843,0
2007-06-27,43.863,43.934,43.31,43.801,2804,0
2007-06-28,44.023,44.424,44.023,44.175,4257,0
2007-06-29,44.827,46.031,44.291,44.291,5042,0
2007-07-02,44.917,45.522,44.398,44.594,4257,0
2007-07-03,44.193,44.602,43.577,44.158,3921,0
2007-07-05,44.514,44.854,43.424,43.505,7061,0
2007-07-06,44.602,44.602,43.096,43.329,6499,0
2007-07-09,44.594,44.594,43.711,43.81,4819,0
2007-07-10,42.926,43.846,42.926,43.846,10532,0
2007-07-11,43.667,44.301,43.667,43.676,10758,0
2007-07-12,44.55,44.827,43.747,44.059,9076,0
2007-07-13,43.879,44.158,43.487,43.495,2130,0
2007-07-16,43.256,43.577,43.256,43.577,2017,0
2007-07-17,43.353,44.113,42.936,43.703,14457,0
2007-07-18,44.695,44.695,43.487,43.711,3027,0
2007-07-19,43.274,43.703,42.551,42.551,6947,0
2007-07-20,42.776,43.282,42.024,42.283,4931,0
2007-07-23,42.222,43.015,42.222,43.015,5828,0
2007-07-24,42.908,42.908,41.973,42.14,4369,0
2007-07-25,41.748,42.408,41.748,42.104,11316,0
2007-07-26,41.882,41.882,39.812,40.668,13897,0
2007-07-27,40.364,42.158,40.364,41.937,15463,0
2007-07-30,42.505,42.505,41.302,42.06,17483,0
2007-07-31,42.283,44.193,42.283,43.264,13448,0
2007-08-01,42.792,43.424,41.794,42.685,2465,0
2007-08-02,42.104,43.131,42.104,43.131,5828,0
2007-08-03,42.551,44.246,42.551,43.846,17368,0
2007-08-06,44.424,44.424,42.372,42.863,8517,0
2007-08-07,42.488,43.443,42.488,42.551,9301,0
2007-08-08,44.158,44.158,42.576,43.248,55129,0
2007-08-09,42.838,43.401,41.658,42.399,79445,0
2007-08-10,41.989,42.231,40.25,40.676,6611,0
2007-08-13,41.124,42.56,41.124,41.375,14565,0
2007-08-14,41.489,41.489,39.267,40.115,8517,0
2007-08-15,40.56,40.927,40.328,40.927,2465,0
2007-08-16,41.794,41.794,35.976,36.009,21739,0
2007-08-17,36.661,37.761,36.216,37.761,9526,0
2007-08-20,38.268,39.043,38.017,38.919,6499,0
2007-08-21,38.983,41.803,37.872,40.445,6050,0
2007-08-22,39.918,42.855,39.918,41.612,5940,0
2007-08-23,42.104,42.863,41.033,41.033,12661,0
2007-08-24,40.918,44.38,40.812,42.908,13558,0
2007-08-27,42.302,43.632,42.302,42.82,6499,0
2007-08-28,44.56,44.568,41.829,41.829,3811,0
2007-08-29,41.444,42.175,41.167,42.14,6611,0
2007-08-30,40.982,42.828,40.631,42.149,5713,0
2007-08-31,41.577,42.863,41.577,42.265,11765,0
2007-09-04,42.06,42.873,41.955,42.776,16022,0
2007-09-05,42.32,43.158,42.104,42.425,4931,0
2007-09-06,41.946,43.336,41.694,42.641,6162,0
2007-09-07,42.505,42.505,41.489,42.175,4483,0
2007-09-10,41.535,42.828,41.393,41.829,4257,0
2007-09-11,42.193,43.401,42.193,42.695,8289,0
2007-09-12,42.926,42.944,41.499,42.908,4033,0
2007-09-13,42.757,42.757,41.882,41.89,6720,0
2007-09-14,43.487,43.487,38.776,39.471,7397,0
2007-09-17,39.965,39.965,38.499,39.134,6947,0
2007-09-18,38.356,41.973,38.356,40.766,29133,0
2007-09-19,41.033,42.463,41.033,42.463,6836,0
2007-09-20,43.051,43.051,41.767,42.06,5490,0
2007-09-21,41.355,42.801,41.355,42.533,451,0
2007-09-24,42.24,42.24,42.24,42.24,785,0
2007-09-25,42.193,42.193,41.553,41.794,4369,0
2007-09-26,41.973,42.06,40.704,41.553,14007,0
2007-09-27,41.42,41.757,41.195,41.712,44150,0
2007-09-28,41.507,42.283,41.428,41.428,7620,0
2007-10-01,41.461,43.221,41.461,42.399,21628,0
2007-10-02,42.641,44.514,42.392,43.889,5267,0
2007-10-03,43.828,43.828,42.889,43.47,4819,0
2007-10-04,42.372,43.737,41.811,43.737,1682,0
2007-10-05,43.854,43.943,42.631,43.551,3583,0
2007-10-08,43.453,43.605,43.015,43.505,3135,0
2007-10-09,42.82,44.63,42.82,43.641,16921,0
2007-10-10,43.685,43.703,43.551,43.695,1682,0
2007-10-11,42.82,43.695,42.82,43.551,1344,0
2007-10-12,43.532,43.542,43.231,43.505,3027,0
2007-10-15,43.248,43.462,42.069,42.677,5713,0
2007-10-16,42.158,43.088,42.158,42.82,23532,0
2007-10-17,43.041,43.353,43.041,43.353,451,0
2007-10-18,42.523,45.248,42.523,44.594,6720,0
2007-10-19,44.578,44.578,42.82,42.951,4033,0
2007-10-22,42.668,43.792,42.659,43.479,2689,0
2007-10-23,43.353,44.158,43.212,43.774,2804,0
2007-10-24,43.889,44.148,43.088,44.023,10311,0
2007-10-25,43.711,48.165,43.711,47.898,17483,0
2007-10-26,47.763,47.968,45.907,47.192,5152,0
2007-10-29,45.104,47.485,45.104,47.485,1571,0
2007-10-30,47.968,47.968,43.879,46.531,7956,0
2007-10-31,46.727,49.199,46.246,46.388,11431,0
2007-11-01,45.879,46.568,45.879,46.068,5713,0
2007-11-02,46.596,47.192,45.584,45.584,8629,0
2007-11-05,43.041,44.685,43.041,44.685,36754,0
2007-11-06,45.649,45.649,44.301,44.754,4146,0
2007-11-07,43.176,45.426,43.176,44.754,341,0
2007-11-08,44.917,44.934,44.56,44.746,898,0
2007-11-09,43.264,43.934,42.33,42.961,68935,0
2007-11-12,42.203,42.203,41.748,41.927,12326,0
2007-11-13,41.927,42.231,41.927,41.927,3027,0
2007-11-14,42.586,43.551,42.586,42.649,3135,0
2007-11-15,42.472,42.649,42.033,42.649,11650,0
2007-11-16,42.425,42.677,41.927,42.06,32157,0
2007-11-19,42.454,42.514,41.553,41.553,68463,0
2007-11-20,41.033,41.05,40.445,40.892,16586,0
2007-11-21,39.25,39.25,37.016,38.983,22971,0
2007-11-26,40.14,40.14,38.383,38.454,6162,0
2007-11-27,38.454,40.132,38.454,40.044,8517,0
2007-11-28,40.364,43.264,40.364,43.051,3811,0
2007-11-29,41.927,41.927,40.14,41.48,6720,0
2007-11-30,41.033,41.033,38.599,39.061,3250,0
2007-12-03,38.275,39.499,38.275,39.34,2130,0
2007-12-04,39.285,39.285,36.885,38.285,33501,0
2007-12-05,39.696,39.696,38.001,38.624,2465,0
2007-12-06,38.162,39.231,38.081,38.651,28238,0
2007-12-07,38.581,39.883,38.518,38.802,8517,0
2007-12-10,38.983,39.383,38.802,39.061,6276,0
2007-12-11,38.688,38.911,38.126,38.126,13448,0
2007-12-12,38.955,38.983,36.57,36.57,16022,0
2007-12-13,36.126,36.421,35.01,35.199,6388,0
2007-12-14,35.671,37.016,33.903,34.831,51655,0
2007-12-17,34.35,35.215,33.951,34.788,2130,0
2007-12-18,35.01,35.029,33.913,35.029,5940,0
2007-12-19,36.57,36.57,33.932,34.636,6611,0
2007-12-20,35.519,37.008,35.519,36.973,11878,0
2007-12-21,36.904,38.134,36.904,37.769,8629,0
2007-12-24,37.617,37.839,37.446,37.839,671,0
2007-12-26,38.356,38.66,37.908,37.964,2914,0
2007-12-27,37.964,37.964,37.681,37.681,2130,0
2007-12-28,37.982,37.982,37.982,37.982,107,0
2007-12-31,37.891,37.891,37.891,37.891,107,0
2008-01-02,38.67,38.67,36.679,36.679,1903,0
2008-01-03,36.404,36.598,35.099,35.099,6162,0
2008-01-04,34.412,35.321,34.412,34.598,10311,0
2008-01-07,33.813,35.233,33.813,34.788,3135,0
2008-01-08,35.404,35.42,34.788,34.788,1007,0
2008-01-09,34.394,35.038,33.485,33.574,19496,0
2008-01-10,34.11,34.75,34.11,34.75,22076,0
2008-01-11,34.812,35.099,34.797,35.002,4033,0
2008-01-14,35.02,35.02,34.093,34.84,1007,0
2008-01-15,33.75,33.75,33.119,33.119,2240,0
2008-01-16,32.912,32.912,29.165,29.165,5490,0
2008-01-17,31.441,32.172,31.441,31.797,3583,0
2008-01-18,31.735,31.986,30.942,30.942,7397,0
2008-01-22,30.942,34.295,30.574,30.753,17368,0
2008-01-23,30.532,30.532,29.89,29.897,3699,0
2008-01-24,30.548,32.706,30.548,31.664,1903,0
2008-01-25,32.546,35.199,32.546,35.199,9189,0
2008-01-28,33.993,34.564,33.681,34.564,1793,0
2008-01-29,34.429,34.878,34.429,34.573,451,0
2008-01-30,34.429,35.01,34.429,34.52,2465,0
2008-01-31,34.52,34.52,33.003,33.003,9301,0
2008-02-01,33.144,33.404,32.826,32.826,12100,0
2008-02-04,31.93,33.44,31.93,33.181,7620,0
2008-02-05,33.448,33.448,31.617,31.617,4369,0
2008-02-06,31.414,31.78,30.852,31.78,3135,0
2008-02-07,31.279,33.003,31.279,31.888,23532,0
2008-02-08,32.287,32.76,32.287,32.699,11543,0
2008-02-11,32.994,33.564,32.654,32.867,42243,0
2008-02-12,33.003,33.349,32.875,33.037,8405,0
2008-02-13,33.448,35.367,32.922,34.788,8629,0
2008-02-14,34.368,34.788,33.564,33.967,24428,0
2008-02-15,33.732,33.732,33.583,33.637,24652,0
2008-02-19,34.304,34.697,33.698,33.698,13558,0
2008-02-20,33.903,34.214,33.895,34.214,451,0
2008-02-21,34.706,35.091,34.404,35.063,671,0
2008-02-22,35.321,35.331,35.199,35.251,1121,0
2008-02-25,35.277,35.277,35.19,35.19,341,0
2008-02-27,35.59,35.59,34.992,34.992,223,0
2008-02-28,36.036,36.92,35.717,35.717,8517,0
2008-02-29,34.868,35.967,34.868,35.627,1121,0
2008-03-03,36.018,36.51,35.438,35.536,3516,0
2008-03-04,35.251,35.26,34.788,35.038,898,0
2008-03-05,35.215,35.215,33.741,34.788,41011,0
2008-03-06,35.082,35.082,33.993,34.368,19609,0
2008-03-07,34.52,34.528,34.152,34.152,3921,0
2008-03-10,33.504,34.261,33.457,33.903,2580,0
2008-03-11,34.214,34.214,34.171,34.171,451,0
2008-03-12,34.342,34.983,31.011,34.342,12438,0
2008-03-13,33.706,33.706,33.191,33.34,2580,0
2008-03-14,33.092,33.092,32.2,32.217,4931,0
2008-03-17,32.2,32.378,31.77,32.03,2465,0
2008-03-18,32.654,33.047,32.485,32.994,2580,0
2008-03-19,33.386,33.583,32.396,33.226,3363,0
2008-03-20,32.396,33.11,32.396,33.11,223,0
2008-03-24,32.226,32.226,31.716,32.065,2017,0
2008-03-25,31.371,32.136,31.371,32.136,2017,0
2008-03-26,32.278,32.529,31.538,32.529,3363,0
2008-03-27,32.841,33.003,32.724,32.724,2130,0
2008-03-28,33.003,33.047,33.003,33.047,451,0
2008-03-31,33.181,33.181,31.788,32.78,5402,0
2008-04-01,32.287,33.013,32.287,33.013,2465,0
2008-04-02,32.977,33.849,32.691,33.849,11204,0
2008-04-03,33.628,33.895,33.61,33.895,1793,0
2008-04-04,34.084,34.958,34.084,34.958,3583,0
2008-04-07,34.697,35.838,34.697,35.671,5828,0
2008-04-09,35.457,35.465,34.966,35.457,3135,0
2008-04-10,35.02,35.082,34.788,35.082,1455,0
2008-04-11,34.788,34.797,34.196,34.295,3363,0
2008-04-14,34.065,34.831,34.065,34.831,671,0
2008-04-15,34.242,34.242,33.849,34.125,1232,0
2008-04-16,34.788,35.029,34.759,34.797,2397,0
2008-04-17,34.171,34.974,34.171,34.974,671,0
2008-04-18,35.108,35.349,35.099,35.349,1007,0
2008-04-21,35.679,35.689,35.679,35.689,2580,0
2008-04-23,35.857,36.303,35.321,35.857,21296,0
2008-04-24,36.35,36.57,35.992,36.161,5267,0
2008-04-25,35.787,36.313,35.679,35.884,3135,0
2008-04-28,35.697,35.949,35.502,35.502,5280,0
2008-04-29,35.502,35.599,34.966,34.966,7956,0
2008-04-30,35.838,35.903,35.831,35.903,62414,0
2008-05-01,35.457,36.08,35.42,36.08,4146,0
2008-05-02,36.216,36.216,35.199,35.215,1571,0
2008-05-05,35.233,35.233,34.788,34.788,341,0
2008-05-06,34.733,35.054,34.608,35.054,4931,0
2008-05-07,34.564,34.654,34.171,34.171,71940,0
2008-05-09,35.054,35.054,33.876,34.733,3473,0
2008-05-12,35.457,35.599,34.439,35.073,2689,0
2008-05-13,35.429,35.894,34.021,35.358,16022,0
2008-05-14,34.788,35.321,33.913,34.92,11543,0
2008-05-15,34.429,35.233,33.556,34.894,3135,0
2008-05-16,35.233,35.233,34.161,34.92,8405,0
2008-05-19,34.002,35.054,34.002,34.724,5402,0
2008-05-21,34.074,34.788,33.706,34.188,9636,0
2008-05-22,34.608,34.74,33.706,33.895,8854,0
2008-05-23,34.152,34.697,34.152,34.581,6162,0
2008-05-27,34.342,34.716,34.021,34.152,9411,0
2008-05-28,34.831,35.01,34.588,34.588,10040,0
2008-05-29,34.537,34.546,32.37,34.277,8330,0
2008-05-30,33.967,33.967,33.776,33.804,4704,0
2008-06-02,33.531,33.786,33.531,33.786,341,0
2008-06-03,33.448,33.895,33.448,33.485,24009,0
2008-06-04,32.93,33.556,32.601,33.074,6276,0
2008-06-05,33.101,33.895,33.084,33.54,148247,0
2008-06-06,33.226,33.671,32.37,32.37,2808,0
2008-06-09,32.939,33.849,32.716,32.716,3108,0
2008-06-10,32.458,33.119,32.458,32.76,1344,0
2008-06-11,32.555,32.555,31.689,31.697,785,0
2008-06-12,32.467,32.582,32.467,32.512,785,0
2008-06-13,33.181,33.278,33.181,33.269,8616,0
2008-06-16,32.601,33.885,32.119,33.349,2914,0
2008-06-17,32.724,33.056,32.555,32.555,1232,0
2008-06-18,32.682,33.172,32.36,32.555,11153,0
2008-06-19,32.555,32.582,32.287,32.582,3027,0
2008-06-20,32.555,32.93,32.555,32.601,1007,0
2008-06-23,32.673,32.673,31.968,31.978,1362,0
2008-06-24,32.226,32.263,31.949,32.2,768,0
2008-06-25,32.217,32.922,31.905,32.646,923,0
2008-06-26,32.422,32.86,31.995,32.27,2804,0
2008-06-27,31.386,31.564,31.217,31.564,3027,0
2008-06-30,31.217,31.217,30.111,30.164,10245,0
2008-07-01,30.414,30.548,29.949,30.326,6836,0
2008-07-02,30.353,30.353,30.2,30.2,223,0
2008-07-03,30.308,30.308,29.88,30.271,3027,0
2008-07-07,30.271,30.406,30.271,30.406,451,0
2008-07-08,30.432,30.817,30.432,30.817,45272,0
2008-07-09,31.217,31.753,31.217,31.217,1344,0
2008-07-10,31.038,31.352,30.906,30.906,1571,0
2008-07-11,30.637,30.637,30.28,30.28,1528,0
2008-07-14,31.93,33.003,30.406,32.109,16249,0
2008-07-15,31.582,31.582,31.307,31.476,1455,0
2008-07-16,31.101,31.797,31.101,31.797,671,0
2008-07-17,31.78,31.78,30.951,31.574,36302,0
2008-07-18,31.592,31.592,31.378,31.441,556,0
2008-07-21,31.522,31.574,31.029,31.343,1793,0
2008-07-24,31.61,32.109,30.592,31.217,6151,0
2008-07-28,31.725,31.753,31.725,31.753,451,0
2008-07-29,31.762,31.762,31.27,31.602,898,0
2008-07-30,31.441,31.441,31.019,31.172,1455,0
2008-07-31,30.69,31.53,30.664,31.53,5490,0
2008-08-01,31.307,31.307,30.914,30.914,341,0
2008-08-04,31.208,31.208,30.736,30.995,671,0
2008-08-05,30.817,31.217,30.817,31.217,638,0
2008-08-06,31.555,32.555,31.396,31.744,1793,0
2008-08-07,31.995,32.636,31.905,32.253,26890,0
2008-08-08,32.297,32.903,32.287,32.832,14457,0
2008-08-11,32.733,33.003,32.699,32.699,1903,0
2008-08-12,33.003,33.003,32.875,32.875,341,0
2008-08-13,32.109,33.003,32.109,33.003,9141,0
2008-08-14,33.065,33.065,32.716,32.875,671,0
2008-08-15,33.003,33.75,32.278,33.003,3250,0
2008-08-18,32.451,32.451,32.323,32.323,369,0
2008-08-19,31.574,32.851,31.574,32.851,1514,0
2008-08-20,32.306,32.555,32.306,32.378,1121,0
2008-08-21,33.003,33.313,33.003,33.313,10870,0
2008-08-22,33.655,33.655,33.637,33.637,671,0
2008-08-25,34.449,36.099,34.134,34.74,6388,0
2008-08-26,35.494,35.697,35.01,35.34,8229,0
2008-08-27,35.099,35.494,35.099,35.321,6276,0
2008-08-28,35.233,35.367,35.233,35.367,1427,0
2008-08-29,35.412,35.679,35.412,35.679,451,0
2008-09-02,35.385,35.502,34.93,34.93,4046,0
2008-09-03,34.716,34.797,34.477,34.564,898,0
2008-09-04,34.385,34.385,34.342,34.342,785,0
2008-09-05,33.903,33.983,33.895,33.895,898,0
2008-09-08,34.564,34.68,34.03,34.68,898,0
2008-09-09,34.477,34.477,32.119,33.448,3506,0
2008-09-10,33.448,33.54,33.448,33.54,4033,0
2008-09-11,33.494,33.494,33.494,33.494,107,0
2008-09-12,34.11,34.171,33.849,34.056,1232,0
2008-09-15,33.849,33.849,33.395,33.395,2465,0
2008-09-16,33.191,33.191,23.622,33.172,11543,0
2008-09-17,32.664,32.673,31.038,31.038,2689,0
2008-09-18,30.164,30.164,27.656,29.077,7228,0
2008-09-19,29.432,31.654,29.432,31.378,1571,0
2008-09-22,31.914,33.671,31.914,33.216,2130,0
2008-09-23,32.109,32.109,28.64,32.109,5966,0
2008-09-24,33.003,33.003,32.109,32.555,5084,0
2008-09-25,34.12,34.12,33.43,33.448,2240,0
2008-09-29,32.646,32.646,30.448,30.448,35406,0
2008-09-30,30.977,31.582,30.906,31.396,4033,0
2008-10-01,30.859,30.859,30.852,30.859,1793,0
2008-10-02,30.504,30.504,29.862,29.88,6946,0
2008-10-03,29.825,30.271,29.432,29.752,14677,0
2008-10-06,29.207,29.207,27.683,27.977,2457,0
2008-10-07,28.102,29.752,27.736,27.736,6511,0
2008-10-08,27.656,27.656,25.952,26.307,5490,0
2008-10-09,26.541,26.541,25.917,25.917,1793,0
2008-10-10,25.649,25.649,23.204,23.639,15801,0
2008-10-13,23.535,28.058,23.535,25.872,9636,0
2008-10-14,27.183,27.183,26.676,26.676,2940,0
2008-10-15,26.052,26.202,25.781,25.979,1121,0
2008-10-16,26.541,26.541,25.649,26.184,1793,0
2008-10-17,25.986,27.032,25.986,26.942,3392,0
2008-10-20,28.55,28.55,27.432,27.46,1610,0
2008-10-21,27.952,27.952,26.668,27.353,2804,0
2008-10-22,26.541,26.541,25.834,25.943,2017,0
2008-10-23,26.684,26.728,25.096,25.427,1455,0
2008-10-24,25.017,25.247,24.461,24.881,4704,0
2008-10-27,24.622,24.622,24.158,24.176,4129,0
2008-10-28,24.443,24.709,24.203,24.203,1345,0
2008-10-29,24.719,24.843,24.49,24.49,671,0
2008-10-30,25.201,25.201,24.516,24.534,5490,0
2008-10-31,24.534,24.534,24.363,24.363,1651,0
2008-11-03,24.899,25.017,23.639,24.086,11099,0
2008-11-04,25.568,25.872,24.701,25.739,6215,0
2008-11-05,26.095,26.952,26.095,26.228,6050,0
2008-11-06,26.326,26.326,26.176,26.176,1344,0
2008-11-07,26.095,26.763,25.71,26.763,2914,0
2008-11-10,26.326,26.763,26.326,26.763,3530,0
2008-11-11,25.585,26.326,25.585,26.148,8092,0
2008-11-12,26.326,27.505,26.326,27.344,5600,0
2008-11-13,27.736,28.102,27.736,28.102,3811,0
2008-11-14,27.996,27.996,27.487,27.487,1455,0
2008-11-17,27.299,28.271,27.299,28.271,8517,0
2008-11-19,28.102,28.611,27.764,28.611,1637,0
2008-11-20,28.228,28.228,27.792,28.015,671,0
2008-11-21,27.576,27.576,27.255,27.255,223,0
2008-11-24,29.138,29.584,29.022,29.155,21353,0
2008-11-25,29.432,29.871,29.398,29.762,3473,0
2008-11-26,29.325,29.325,27.887,28.102,3250,0
2008-11-28,26.763,26.825,26.406,26.425,3583,0
2008-12-01,25.986,26.763,25.551,26.763,2130,0
2008-12-02,25.961,26.086,25.791,26.052,2353,0
2008-12-03,25.602,25.602,25.362,25.362,3473,0
2008-12-04,25.853,25.979,25.853,25.979,1232,0
2008-12-05,26.104,26.104,26.104,26.104,898,0
2008-12-08,26.095,26.095,25.264,25.291,785,0
2008-12-09,25.542,26.052,25.542,25.791,13109,0
2008-12-10,25.551,25.551,25.436,25.462,556,0
2008-12-12,25.872,26.336,25.872,26.336,341,0
2008-12-15,26.406,26.728,26.228,26.709,12661,0
2008-12-16,27.032,27.353,26.834,26.852,1793,0
2008-12-17,26.587,27.568,26.587,27.568,6836,0
2008-12-18,27.568,27.638,26.763,26.763,2801,0
2008-12-19,26.763,27.432,26.498,27.432,37469,0
2008-12-22,27.656,28.058,27.281,28.058,451,0
2008-12-23,28.067,28.067,27.745,27.745,341,0
2008-12-26,27.656,27.656,27.032,27.344,1793,0
2008-12-29,27.39,27.691,27.39,27.585,486,0
2008-12-30,27.227,27.39,26.952,27.211,785,0
2008-12-31,27.211,27.211,26.461,27.211,785,0
2009-01-02,26.299,26.89,26.291,26.55,1514,0
2009-01-05,26.763,27.897,26.122,26.834,15228,0
2009-01-06,27.782,27.782,25.427,25.542,15139,0
2009-01-07,26.052,27.211,26.052,27.164,13334,0
2009-01-08,26.772,27.487,26.131,27.487,4819,0
2009-01-09,26.988,28.326,26.988,28.326,2017,0
2009-01-12,28.64,29.298,27.844,28.47,1748,0
2009-01-13,28.764,28.764,27.441,28.172,898,0
2009-01-14,27.728,27.728,27.29,27.29,223,0
2009-01-15,27.281,30.681,26.834,27.576,6946,0
2009-01-16,27.576,28.583,27.219,27.638,1455,0
2009-01-20,28.015,28.015,27.129,27.164,14763,0
2009-01-21,27.7,27.799,26.978,26.978,2495,0
2009-01-22,27.487,28.058,27.487,28.058,1476,0
2009-01-23,28.165,29.119,27.299,28.566,3363,0
2009-01-26,28.987,28.987,28.308,28.308,671,0
2009-01-27,28.461,29.049,28.461,29.049,451,0
2009-01-28,28.764,30.317,28.764,30.317,3135,0
2009-01-29,29.995,30.326,29.995,30.326,4819,0
2009-01-30,29.959,29.959,29.593,29.834,451,0
2009-02-02,29.656,29.681,29.656,29.681,1121,0
2009-02-03,29.771,30.146,29.771,30.146,898,0
2009-02-04,30.522,30.906,30.298,30.326,7199,0
2009-02-05,30.326,30.326,30.092,30.146,3363,0
2009-02-06,30.19,30.262,29.662,29.853,10503,0
2009-02-09,30.102,30.877,30.102,30.877,842,0
2009-02-10,31.235,31.744,30.817,31.744,8180,0
2009-02-11,31.253,33.671,31.253,33.671,2465,0
2009-02-12,32.912,32.912,32.2,32.2,1232,0
2009-02-13,32.546,32.555,31.082,31.753,4737,0
2009-02-17,30.942,31.664,30.69,31.27,1227,0
2009-02-18,31.261,31.261,30.78,30.78,451,0
2009-02-19,30.457,30.457,29.968,30.28,8629,0
2009-02-20,29.789,29.789,29.441,29.611,556,0
2009-02-23,29.968,30.317,28.987,29.28,2448,0
2009-02-24,29.423,29.432,28.933,29.095,2017,0
2009-02-25,29.077,29.217,29.077,29.155,1007,0
2009-02-26,29.255,29.255,28.896,29.207,898,0
2009-02-27,29.191,29.226,28.727,28.727,1455,0
2009-03-02,28.238,28.238,27.745,28.147,898,0
2009-03-03,26.934,27.673,26.934,27.673,2580,0
2009-03-04,27.656,27.906,27.656,27.906,2595,0
2009-03-05,27.755,28.326,26.604,28.326,33602,0
2009-03-06,27.835,28.067,27.673,28.067,2130,0
2009-03-09,28.093,28.933,28.093,28.933,4483,0
2009-03-10,28.592,29.165,28.592,29.165,451,0
2009-03-11,29.165,29.298,28.969,28.969,1007,0
2009-03-12,28.896,29.059,28.896,29.059,556,0
2009-03-13,28.942,29.226,28.798,28.995,556,0
2009-03-16,29.217,29.497,28.852,29.497,1824,0
2009-03-17,29.656,29.762,28.789,28.969,3855,0
2009-03-18,29.289,29.441,29.022,29.022,2563,0
2009-03-19,29.451,29.89,28.789,29.03,5026,0
2009-03-23,29.389,29.825,29.389,29.575,1903,0
2009-03-24,29.487,30.065,29.487,29.521,22639,0
2009-03-25,29.521,29.521,29.521,29.521,22412,0
2009-03-26,30.361,30.361,29.968,29.968,6391,0
2009-03-27,30.398,30.398,30.146,30.19,5490,0
2009-03-31,29.709,30.065,29.611,29.611,6720,0
2009-04-01,29.129,30.021,29.129,30.021,6499,0
2009-04-02,28.55,30.389,28.55,30.021,6611,0
2009-04-03,29.549,29.959,29.521,29.959,3135,0
2009-04-06,29.681,30.021,29.414,29.414,14343,0
2009-04-07,29.414,29.414,29.414,29.414,13669,0
2009-04-09,29.155,29.155,29.148,29.148,223,0
2009-04-13,28.764,29.647,28.182,29.647,5713,0
2009-04-14,30.075,30.181,29.298,29.432,2891,0
2009-04-15,29.656,29.656,29.398,29.398,898,0
2009-04-16,29.531,29.602,28.969,29.558,6303,0
2009-04-17,29.968,30.038,28.63,29.432,10981,0
2009-04-20,29.871,29.871,28.905,29.423,1232,0
2009-04-21,29.119,29.129,29.067,29.067,451,0
2009-04-22,29.521,29.521,29.217,29.255,39863,0
2009-04-23,29.414,29.414,29.095,29.095,223,0
2009-04-24,29.513,29.513,28.878,28.878,369,0
2009-04-27,29.298,29.298,28.238,28.317,746,0
2009-04-29,28.55,28.727,28.542,28.727,23361,0
2009-04-30,28.371,29.479,28.371,29.479,14624,0
2009-05-01,29.699,30.055,29.656,29.656,579,0
2009-05-04,29.752,29.834,29.752,29.834,341,0
2009-05-05,29.88,30.842,29.681,30.37,7790,0
2009-05-06,30.504,30.504,30.414,30.414,1455,0
2009-05-07,30.788,33.895,30.788,32.109,3191,0
2009-05-08,32.109,32.287,31.968,31.968,17143,0
2009-05-12,31.978,34.822,30.906,31.404,13872,0
2009-05-13,31.673,31.673,31.592,31.592,2582,0
2009-05-14,31.226,32.332,31.226,32.332,2186,0
2009-05-15,32.332,32.867,32.332,32.867,671,0
2009-05-18,33.11,33.404,33.11,33.11,2914,0
2009-05-19,33.404,33.404,32.573,32.573,223,0
2009-05-20,33.02,33.395,33.02,33.234,717,0
2009-05-21,33.037,33.037,33.03,33.03,451,0
2009-05-26,32.664,33.404,31.664,32.826,10870,0
2009-05-27,32.841,33.386,32.733,32.994,6499,0
2009-05-29,33.047,33.047,32.958,32.977,1344,0
2009-06-01,33.386,33.448,33.386,33.448,671,0
2009-06-02,33.013,34.03,33.013,34.03,8289,0
2009-06-03,34.074,34.074,33.758,33.758,1121,0
2009-06-04,34.002,34.797,32.422,34.047,10422,0
2009-06-05,33.61,33.967,33.065,33.601,13897,0
2009-06-08,33.11,35.251,33.11,33.556,1232,0
2009-06-09,33.601,33.601,33.601,33.601,1903,0
2009-06-10,35.162,35.162,34.223,34.223,1571,0
2009-06-12,35.029,35.029,33.485,34.03,556,0
2009-06-15,33.531,33.913,32.592,33.913,4920,0
2009-06-16,34.358,34.358,34.358,34.358,107,0
2009-06-18,34.831,35.162,34.831,35.162,556,0
2009-06-19,34.831,35.813,34.788,35.251,1121,0
2009-06-22,35.251,35.251,33.758,33.758,1232,0
2009-06-23,33.715,33.723,32.716,32.742,1344,0
2009-06-24,33.786,33.786,33.786,33.786,107,0
2009-06-25,33.804,33.804,33.304,33.304,476,0
2009-06-26,32.573,32.573,32.573,32.573,107,0
2009-06-29,32.582,32.582,32.127,32.217,671,0
2009-07-01,32.217,32.217,32.217,32.217,31037,0
2009-07-02,31.627,32.127,31.004,32.127,14228,0
2009-07-06,32.682,33.331,32.682,33.199,1793,0
2009-07-07,33.913,33.913,33.689,33.913,50759,0
2009-07-08,33.885,33.885,33.859,33.859,20056,0
2009-07-10,34.495,34.983,34.084,34.949,843,0
2009-07-13,33.993,34.012,33.993,34.002,1682,0
2009-07-14,33.467,35.314,33.467,35.314,3964,0
2009-07-15,34.983,35.475,34.983,35.475,22076,0
2009-07-16,35.475,35.475,35.475,35.475,107,0
2009-07-20,35.475,35.475,35.01,35.01,556,0
2009-07-21,35.777,36.322,35.768,36.322,2505,0
2009-07-22,35.697,35.697,35.295,35.295,451,0
2009-07-23,35.921,35.921,35.921,35.921,223,0
2009-07-24,36.143,37.391,35.644,37.391,4460,0
2009-07-27,36.895,36.929,36.895,36.895,451,0
2009-07-28,37.035,37.044,37.035,37.044,223,0
2009-07-29,37.391,37.617,37.391,37.481,785,0
2009-07-30,37.481,38.062,37.481,37.839,1232,0
2009-07-31,37.125,37.125,37.125,37.125,556,0
2009-08-03,36.679,37.125,36.679,37.125,2017,0
2009-08-04,37.072,37.079,37.072,37.079,785,0
2009-08-05,36.813,36.813,36.813,36.813,107,0
2009-08-07,36.813,36.841,36.813,36.841,671,0
2009-08-10,36.588,36.588,36.588,36.588,671,0
2009-08-11,37.261,38.997,37.261,38.375,15747,0
2009-08-12,38.116,38.116,37.418,37.705,785,0
2009-08-13,38.017,38.017,37.9,37.9,223,0
2009-08-14,37.481,37.481,37.008,37.008,451,0
2009-08-17,37.008,37.008,36.813,36.813,660,0
2009-08-18,36.813,36.859,36.679,36.768,13334,0
2009-08-19,36.859,37.116,36.859,36.859,4072,0
2009-08-20,37.465,38.509,37.465,38.509,4894,0
2009-08-21,38.294,39.204,37.812,37.812,2241,0
2009-08-24,37.391,39.098,37.079,37.598,1344,0
2009-08-25,37.391,37.391,37.044,37.044,341,0
2009-08-26,37.391,37.391,37.044,37.044,671,0
2009-08-27,36.697,36.697,35.304,36.588,12326,0
2009-08-28,36.35,37.125,36.322,36.368,2163,0
2009-08-31,34.797,36.376,34.797,36.376,5828,0
2009-09-01,35.921,35.921,35.002,35.002,1682,0
2009-09-02,34.805,34.805,34.458,34.797,12606,0
2009-09-03,35.143,35.251,35.029,35.029,451,0
2009-09-04,35.484,36.545,35.484,36.5,2240,0
2009-09-08,36.143,36.492,35.652,36.492,4146,0
2009-09-09,36.813,36.813,35.545,35.768,3527,0
2009-09-10,35.697,35.697,35.475,35.661,1571,0
2009-09-11,34.627,35.385,34.537,34.894,2914,0
2009-09-14,34.394,35.34,34.358,34.849,2465,0
2009-09-15,34.581,38.187,34.093,35.385,5521,0
2009-09-16,35.875,36.859,35.875,36.5,3815,0
2009-09-17,36.947,37.436,36.17,37.169,1903,0
2009-09-18,37.252,37.57,36.768,37.481,1455,0
2009-09-21,37.928,38.74,37.928,38.375,1358,0
2009-09-22,38.275,38.275,38.275,38.275,107,0
2009-09-23,38.242,38.242,38.242,38.242,263,0
2009-09-25,37.27,37.278,37.27,37.278,223,0
2009-09-28,37.57,37.57,36.768,36.813,671,0
2009-09-30,36.688,37.169,36.08,37.169,7490,0
2009-10-01,37.752,37.752,37.206,37.206,223,0
2009-10-02,37.481,37.705,37.133,37.133,2689,0
2009-10-05,37.481,37.481,36.67,37.161,4146,0
2009-10-07,36.579,37.161,36.579,37.161,2130,0
2009-10-09,37.035,37.752,37.035,37.752,671,0
2009-10-13,38.108,38.375,38.108,38.375,5490,0
2009-10-14,38.375,38.375,37.481,38.017,1455,0
2009-10-15,36.813,37.973,36.813,37.928,2076,0
2009-10-16,38.285,38.285,38.285,38.285,107,0
2009-10-19,38.328,38.463,38.328,38.401,1643,0
2009-10-20,37.705,38.285,37.705,38.285,223,0
2009-10-21,38.731,38.731,38.731,38.731,107,0
2009-10-22,38.401,38.418,38.275,38.303,986,0
2009-10-23,38.67,39.909,38.454,39.803,1602,0
2009-10-26,38.463,39.419,37.391,37.391,5940,0
2009-10-27,37.491,38.285,37.491,37.617,5940,0
2009-10-28,37.427,37.427,36.67,37.216,898,0
2009-10-29,37.143,37.714,37.089,37.69,1793,0
2009-10-30,37.714,38.197,37.626,38.017,3245,0
2009-11-02,38.162,38.599,38.162,38.599,556,0
2009-11-03,38.216,38.697,37.69,38.197,1726,0
2009-11-04,37.617,37.617,37.617,37.617,107,0
2009-11-05,37.69,40.16,37.69,38.375,898,0
2009-11-06,38.008,38.008,37.498,37.498,1803,0
2009-11-09,37.964,38.153,37.954,38.153,20954,0
2009-11-10,38.044,38.153,37.535,38.153,1092,0
2009-11-11,37.777,38.144,37.777,38.144,223,0
2009-11-12,37.436,37.436,36.51,37.436,6457,0
2009-11-13,37.491,37.545,36.904,37.035,13690,0
2009-11-16,36.786,36.867,36.724,36.867,1436,0
2009-11-17,36.867,36.867,35.992,36.027,3141,0
2009-11-18,36.018,36.216,35.707,35.707,55535,0
2009-11-19,36.063,36.643,35.707,35.707,341,0
2009-11-20,35.725,36.679,35.725,36.588,48968,0
2009-11-23,38.749,38.749,35.912,36.044,5993,0
2009-11-24,36.151,36.35,35.921,35.921,78076,0
2009-11-25,36.044,36.266,35.295,35.875,10873,0
2009-11-27,35.438,36.57,35.438,36.57,1220,0
2009-11-30,36.554,36.554,35.404,35.404,1947,0
2009-12-01,35.838,36.143,35.697,36.143,5412,0
2009-12-02,36.018,36.5,35.34,35.618,16022,0
2009-12-03,35.635,36.679,34.983,35.884,1700,0
2009-12-04,35.429,36.143,35.429,35.563,3027,0
2009-12-07,35.725,36.813,35.725,36.322,3583,0
2009-12-08,36.135,39.463,34.939,35.475,9132,0
2009-12-09,35.679,35.875,35.679,35.875,4033,0
2009-12-10,36.266,36.832,36.099,36.099,1838,0
2009-12-11,36.233,37.607,36.233,37.161,4087,0
2009-12-14,36.813,37.57,36.813,37.57,1455,0
2009-12-15,38.017,38.599,37.653,38.445,2605,0
2009-12-16,38.008,39.49,38.008,39.043,4819,0
2009-12-17,38.651,38.651,37.545,38.072,4257,0
2009-12-18,38.108,38.171,37.516,37.839,1469,0
2009-12-21,37.908,37.908,37.908,37.908,223,0
2009-12-22,37.626,37.752,36.635,37.216,3852,0
2009-12-23,37.216,37.743,36.697,36.76,451,0
2009-12-28,37.472,37.472,36.963,36.963,341,0
2009-12-29,37.161,37.714,36.679,37.714,2804,0
2009-12-30,37.399,37.498,37.399,37.498,682,0
2009-12-31,37.252,37.69,36.743,37.306,1455,0
2010-01-04,37.589,39.767,37.472,39.767,3583,0
2010-01-05,40.357,41.05,40.14,40.428,3205,0
2010-01-06,40.65,41.195,40.473,40.9,2240,0
2010-01-07,41.302,41.9,41.115,41.167,7419,0
2010-01-08,41.365,42.06,41.365,41.517,5765,0
2010-01-11,41.266,42.042,40.676,41.186,5676,0
2010-01-12,41.157,41.507,40.864,41.329,3583,0
2010-01-13,41.167,42.32,40.044,41.526,5267,0
2010-01-14,41.631,45.407,41.631,43.319,20248,0
2010-01-15,43.728,44.246,43.282,44.246,2353,0
2010-01-19,44.05,44.282,43.523,43.667,1121,0
2010-01-20,43.703,44.175,43.149,43.728,5828,0
2010-01-21,44.069,44.069,43.568,43.969,1762,0
2010-01-22,43.523,43.685,42.659,42.873,4507,0
2010-01-25,43.505,43.505,42.641,42.641,1394,0
2010-01-26,42.641,42.641,42.265,42.382,2915,0
2010-01-27,42.175,42.748,41.355,41.355,1571,0
2010-01-28,41.157,41.489,41.05,41.489,2361,0
2010-01-29,41.535,41.543,41.105,41.23,3697,0
2010-02-01,41.132,42.166,40.631,42.166,8561,0
2010-02-02,42.114,42.114,41.731,41.811,3583,0
2010-02-03,41.946,41.946,40.864,40.864,2246,0
2010-02-04,40.766,40.766,38.892,38.892,4775,0
2010-02-05,39.275,39.758,39.222,39.222,3699,0
2010-02-08,39.222,39.222,37.928,37.928,891,0
2010-02-09,38.108,38.794,37.097,38.794,14063,0
2010-02-10,38.749,39.776,38.749,39.267,2704,0
2010-02-11,39.383,40.07,39.383,39.937,1007,0
2010-02-12,40.205,40.205,39.901,40.115,556,0
2010-02-16,40.695,41.293,40.401,40.695,2491,0
2010-02-17,40.364,41.319,40.364,41.096,1455,0
2010-02-18,41.293,42.005,41.195,41.453,4033,0
2010-02-19,41.329,43.194,40.473,41.247,13898,0
2010-02-22,41.383,41.461,41.139,41.157,671,0
2010-02-23,41.347,41.535,40.393,40.428,4592,0
2010-02-24,40.015,40.668,40.015,40.328,6499,0
2010-02-25,40.383,40.41,39.847,40.061,2465,0
2010-02-26,39.67,42.659,39.578,41.946,20754,0
2010-03-01,40.25,44.265,38.983,40.605,37920,0
2010-03-02,40.16,40.16,37.062,37.169,38608,0
2010-03-03,37.545,39.267,37.035,38.463,35600,0
2010-03-04,38.82,40.552,38.776,39.713,11878,0
2010-03-05,40.187,41.499,40.115,41.096,21450,0
2010-03-08,41.319,43.728,41.266,43.685,41236,0
2010-03-09,43.221,44.041,41.946,41.946,29709,0
2010-03-10,41.963,41.963,41.586,41.721,10532,0
2010-03-11,41.989,42.203,41.721,42.069,3349,0
2010-03-12,42.203,42.408,42.033,42.033,1455,0
2010-03-15,42.095,42.435,41.854,42.033,33381,0
2010-03-16,42.033,42.175,41.05,41.05,7733,0
2010-03-17,41.05,41.428,40.837,41.428,1344,0
2010-03-18,40.829,40.829,39.623,39.982,10029,0
2010-03-19,40.124,40.124,38.883,38.883,2066,0
2010-03-22,39.098,39.883,38.82,39.874,4601,0
2010-03-23,39.402,39.569,39.321,39.375,3473,0
2010-03-24,39.195,39.856,39.195,39.803,1927,0
2010-03-25,39.49,39.713,39.069,39.195,3250,0
2010-03-26,39.195,39.222,38.599,38.599,3309,0
2010-03-29,38.599,38.839,38.32,38.571,4819,0
2010-03-30,38.865,39.696,38.794,39.569,4257,0
2010-03-31,40.07,40.775,39.402,40.473,6276,0
2010-04-01,40.16,41.05,39.785,41.05,7170,0
2010-04-05,41.167,41.293,40.739,40.739,5612,0
2010-04-06,40.873,41.595,40.552,41.319,3250,0
2010-04-07,41.979,42.435,41.257,41.721,5659,0
2010-04-08,41.526,41.526,41.499,41.526,898,0
2010-04-09,41.517,42.095,41.499,41.946,785,0
2010-04-12,42.392,42.392,41.535,41.535,19674,0
2010-04-13,41.767,41.767,40.428,40.9,23320,0
2010-04-14,40.052,41.096,40.052,41.096,2130,0
2010-04-15,41.05,41.05,40.328,40.65,13693,0
2010-04-16,40.482,40.524,39.445,39.927,3027,0
2010-04-19,38.839,39.66,38.651,39.151,12562,0
2010-04-20,39.043,39.358,38.545,39.089,3363,0
2010-04-21,39.089,39.168,38.911,38.911,612,0
2010-04-22,38.911,38.983,38.445,38.445,2580,0
2010-04-23,39.62,39.62,39.003,39.003,223,0
2010-04-26,38.997,39.428,38.328,38.731,104912,0
2010-04-27,38.126,38.616,37.714,38.607,1739,0
2010-04-28,38.346,38.811,37.848,38.242,1121,0
2010-04-29,37.928,38.599,37.617,38.599,19609,0
2010-04-30,38.599,39.043,38.599,38.749,2820,0
2010-05-03,38.983,40.16,38.846,40.16,12958,0
2010-05-04,39.847,39.874,39.302,39.623,785,0
2010-05-05,38.499,38.642,38.035,38.642,671,0
2010-05-06,39.267,39.713,38.251,38.275,3027,0
2010-05-07,38.74,38.74,37.306,37.812,2240,0
2010-05-10,38.82,39.49,37.973,38.642,4226,0
2010-05-11,39.267,39.267,38.731,38.74,2804,0
2010-05-12,38.74,38.983,38.383,38.463,4255,0
2010-05-13,38.251,38.375,38.126,38.375,556,0
2010-05-14,37.882,37.882,37.872,37.882,702,0
2010-05-17,37.777,37.795,36.973,36.973,1232,0
2010-05-18,36.929,36.954,36.588,36.588,3811,0
2010-05-19,37.035,37.035,36.143,36.579,1121,0
2010-05-20,36.09,37.261,35.697,35.884,4538,0
2010-05-21,35.429,36.598,35.429,35.777,898,0
2010-05-24,36.322,36.322,35.091,36.143,4087,0
2010-05-25,35.697,35.697,35.251,35.295,5329,0
2010-05-26,35.34,36.054,35.34,36.054,2240,0
2010-05-27,36.412,36.679,36.385,36.661,2756,0
2010-05-28,36.368,37.025,36.143,37.025,37475,0
2010-06-01,36.588,36.588,35.652,35.652,33604,0
2010-06-02,35.519,35.875,34.849,35.34,60111,0
2010-06-03,35.831,36.579,35.804,36.579,2240,0
2010-06-04,36.09,36.358,34.894,34.894,5126,0
2010-06-07,34.849,35.152,34.161,34.805,16704,0
2010-06-08,35.029,35.519,35.029,35.519,4225,0
2010-06-09,35.519,36.421,35.519,36.117,3326,0
2010-06-10,36.607,36.867,36.51,36.588,85720,0
2010-06-11,36.368,36.635,36.143,36.588,10554,0
2010-06-14,36.313,37.296,36.313,37.169,48344,0
2010-06-15,37.409,38.268,37.261,38.108,4603,0
2010-06-16,37.598,38.153,37.598,37.839,33604,0
2010-06-17,37.839,38.616,37.561,37.705,101293,0
2010-06-18,37.928,38.062,37.456,38.062,47271,0
2010-06-21,38.463,39.83,38.463,39.089,5533,0
2010-06-22,38.883,39.134,38.328,38.811,7733,0
2010-06-23,38.536,38.536,37.617,38.017,4262,0
2010-06-24,37.752,38.938,37.672,37.672,1914,0
2010-06-25,38.098,38.098,37.491,37.491,341,0
2010-06-28,38.528,38.865,38.134,38.206,1007,0
2010-06-29,38.134,38.134,37.035,37.035,8460,0
2010-06-30,37.257,37.497,36.786,37.221,2484,0
2010-07-01,36.724,37.035,36.724,36.813,1571,0
2010-07-02,36.635,37.322,36.635,37.322,717,0
2010-07-06,37.821,37.928,37.57,37.57,1107,0
2010-07-07,37.839,38.911,37.216,38.285,5633,0
2010-07-08,38.846,39.321,37.872,38.197,7369,0
2010-07-09,38.571,38.571,37.864,37.864,287,0
2010-07-12,38.171,38.171,37.982,38.162,556,0
2010-07-13,38.642,39.134,38.224,38.285,1859,0
2010-07-14,37.57,38.554,37.57,38.197,1395,0
2010-07-15,38.607,39.587,38.599,38.883,3753,0
2010-07-16,39.116,39.116,39.089,39.089,784,0
2010-07-19,39.231,39.937,39.231,39.937,6350,0
2010-07-20,39.803,39.803,39.795,39.795,223,0
2010-07-21,39.937,41.276,39.927,41.276,5600,0
2010-07-22,41.096,41.586,41.096,41.553,466,0
2010-07-23,41.499,41.499,39.204,40.16,6499,0
2010-07-26,40.516,42.033,40.516,41.989,11342,0
2010-07-27,41.854,42.838,41.854,42.631,1593,0
2010-07-28,42.417,42.908,41.276,41.829,2974,0
2010-07-29,42.302,42.346,41.803,42.346,1859,0
2010-07-30,42.06,42.712,41.748,42.435,1983,0
2010-08-02,43.505,44.72,43.505,44.041,3347,0
2010-08-03,44.442,44.934,43.568,43.879,3390,0
2010-08-04,43.728,43.863,43.505,43.863,1697,0
2010-08-05,44.148,44.871,43.916,44.871,3464,0
2010-08-06,44.175,44.871,43.685,44.846,8354,0
2010-08-09,44.621,44.72,44.158,44.578,5569,0
2010-08-10,44.621,44.711,43.719,43.774,10346,0
2010-08-11,43.889,43.889,43.479,43.479,1256,0
2010-08-12,42.926,42.926,42.757,42.757,898,0
2010-08-13,42.166,43.032,42.166,42.738,36153,0
2010-08-16,42.846,43.241,42.48,43.241,1091,0
2010-08-17,43.997,44.782,43.505,43.505,6035,0
2010-08-18,43.401,43.401,43.372,43.372,451,0
2010-08-19,43.614,44.131,42.926,43.149,3967,0
2010-08-20,42.838,42.838,41.375,41.757,3363,0
2010-08-23,42.48,42.48,41.586,41.586,671,0
2010-08-24,41.731,42.302,41.535,42.302,1739,0
2010-08-25,41.946,41.946,41.946,41.946,107,0
2010-08-26,38.74,41.499,38.74,41.499,6611,0
2010-08-27,41.526,42.364,41.507,42.354,1586,0
2010-08-30,42.283,42.283,41.854,41.854,1682,0
2010-08-31,41.524,42.38,41.306,42.081,2529,0
2010-09-01,42.166,42.364,42.079,42.149,6107,0
2010-09-02,41.963,42.659,41.9,42.185,1684,0
2010-09-03,42.122,42.951,41.973,42.212,1502,0
2010-09-07,42.838,43.934,42.81,43.131,2130,0
2010-09-08,43.542,44.211,42.873,43.391,10067,0
2010-09-09,43.221,43.711,42.392,42.472,3194,0
2010-09-10,43.194,44.015,43.06,43.453,3154,0
2010-09-13,44.005,44.175,43.505,43.551,2377,0
2010-09-14,43.07,43.513,42.748,42.748,2417,0
2010-09-15,42.085,42.988,42.085,42.988,556,0
2010-09-16,42.926,43.06,42.392,42.855,2889,0
2010-09-17,42.312,42.337,40.589,41.499,28268,0
2010-09-20,43.103,43.103,42.337,42.828,4795,0
2010-09-21,43.434,43.434,42.505,43.248,1863,0
2010-09-22,43.06,43.241,42.614,43.06,5514,0
2010-09-23,43.06,43.06,42.302,42.757,1238,0
2010-09-24,42.792,43.264,42.792,43.131,568,0
2010-09-27,43.728,43.728,43.241,43.274,2353,0
2010-09-28,43.103,43.363,42.48,42.838,3671,0
2010-09-29,43.292,43.292,43.292,43.292,107,0
2010-09-30,42.77,42.77,42.644,42.644,1396,0
2010-10-01,42.392,44.621,42.392,43.194,4033,0
2010-10-04,43.728,43.737,42.767,42.767,1735,0
2010-10-05,43.703,44.148,43.659,43.765,1436,0
2010-10-06,43.997,44.389,43.505,43.505,1425,0
2010-10-07,43.728,43.728,42.748,42.748,3854,0
2010-10-08,43.282,43.774,43.103,43.282,3888,0
2010-10-11,43.747,44.621,43.336,44.621,1660,0
2010-10-12,44.175,44.193,43.685,43.952,4588,0
2010-10-13,43.728,43.728,43.728,43.728,785,0
2010-10-14,44.22,44.22,42.873,43.194,2378,0
2010-10-15,44.175,44.621,42.855,42.855,3418,0
2010-10-18,43.088,43.103,43.06,43.06,897,0
2010-10-20,43.282,43.282,42.926,43.264,556,0
2010-10-21,43.416,43.416,43.282,43.282,1061,0
2010-10-22,43.282,43.551,43.176,43.551,1007,0
2010-10-25,44.265,44.265,42.408,42.408,13683,0
2010-10-26,42.748,42.748,42.695,42.695,223,0
2010-10-27,43.372,43.372,42.392,42.668,2522,0
2010-10-28,43.185,43.282,42.668,42.838,2326,0
2010-10-29,42.8,43.731,42.775,42.791,4428,0
2010-11-01,42.838,43.765,42.838,43.728,1817,0
2010-11-02,44.265,44.282,43.31,43.319,2159,0
2010-11-03,43.747,43.747,42.846,43.041,5355,0
2010-11-04,43.532,44.488,43.363,44.488,3608,0
2010-11-05,44.398,44.621,42.944,42.944,4211,0
2010-11-08,43.015,43.505,43.015,43.462,957,0
2010-11-09,43.907,44.371,43.47,44.175,2224,0
2010-11-10,43.907,44.31,43.443,44.158,1036,0
2010-11-11,43.979,44.175,43.513,44.175,2914,0
2010-11-12,43.737,44.407,43.737,44.407,1455,0
2010-11-15,45.067,45.067,44.488,44.568,4870,0
2010-11-16,44.514,44.514,42.776,42.776,1398,0
2010-11-17,43.676,44.442,43.596,43.728,5162,0
2010-11-18,44.461,45.085,44.059,44.488,7578,0
2010-11-19,44.087,44.578,44.087,44.202,6478,0
2010-11-22,44.846,44.846,44.621,44.621,425,0
2010-11-23,44.175,44.175,44.167,44.167,793,0
2010-11-24,44.301,44.301,44.158,44.175,341,0
2010-11-26,44.22,44.22,43.728,43.828,2130,0
2010-11-29,44.175,44.175,43.728,43.728,730,0
2010-11-30,43.824,43.824,42.795,43.211,8147,0
2010-12-01,43.292,44.543,42.337,44.543,7507,0
2010-12-02,44.193,44.193,42.472,42.472,11785,0
2010-12-03,42.659,43.353,42.659,43.353,1571,0
2010-12-06,42.838,44.621,42.838,44.621,3084,0
2010-12-07,44.621,44.621,43.728,43.728,1830,0
2010-12-09,44.328,44.337,43.934,43.997,2329,0
2010-12-10,44.621,44.621,43.319,43.319,3699,0
2010-12-13,43.792,43.792,43.792,43.792,320,0
2010-12-14,43.756,44.175,43.756,44.175,1344,0
2010-12-15,44.585,44.621,44.175,44.31,4512,0
2010-12-16,43.733,44.619,43.733,44.441,1359,0
2010-12-17,44.711,44.801,44.442,44.621,1057,0
2010-12-20,44.442,44.442,44.148,44.193,1060,0
2010-12-21,44.193,44.193,44.095,44.095,556,0
2010-12-22,44.621,44.657,43.241,44.657,3653,0
2010-12-23,44.167,44.167,43.596,43.596,2979,0
2010-12-27,43.282,43.282,42.523,42.523,2402,0
2010-12-28,42.873,43.416,42.838,43.282,1232,0
2010-12-29,43.554,43.554,43.183,43.192,2914,0
2010-12-30,43.58,43.58,42.921,42.921,1455,0
2010-12-31,43.24,43.336,42.539,42.839,2173,0
2011-01-03,43.301,43.329,42.81,43.329,1999,0
2011-01-04,42.748,42.838,42.302,42.302,4591,0
2011-01-05,42.283,42.283,41.748,41.748,1513,0
2011-01-06,40.695,41.507,40.695,41.507,4454,0
2011-01-07,41.586,41.748,40.785,40.965,4146,0
2011-01-10,41.139,41.139,40.775,40.956,1121,0
2011-01-11,40.775,41.402,40.676,40.927,2689,0
2011-01-12,41.096,42.015,41.096,42.015,2645,0
2011-01-13,42.425,42.668,42.408,42.444,2465,0
2011-01-14,42.623,42.623,42.265,42.408,1602,0
2011-01-18,41.946,42.505,41.909,42.505,5863,0
2011-01-19,43.282,43.282,42.392,42.392,2942,0
2011-01-20,42.523,43.801,41.402,42.659,4249,0
2011-01-21,41.319,42.364,41.319,42.364,785,0
2011-01-24,41.946,42.48,41.946,42.48,2200,0
2011-01-25,42.425,42.533,42.079,42.392,4199,0
2011-01-26,42.212,42.838,42.033,42.346,5191,0
2011-01-27,43.041,43.248,42.337,42.425,4033,0
2011-01-28,42.364,42.364,41.222,41.9,1682,0
2011-01-31,41.217,41.815,41.051,41.233,3259,0
2011-02-01,41.586,42.079,40.605,41.829,7176,0
2011-02-02,41.393,41.393,40.205,40.205,4817,0
2011-02-03,40.383,40.454,39.275,39.83,5721,0
2011-02-04,40.025,40.383,38.983,39.713,4431,0
2011-02-07,40.025,40.025,39.195,39.195,3259,0
2011-02-08,39.267,39.463,38.491,38.679,1962,0
2011-02-09,38.731,38.731,37.526,37.526,3135,0
2011-02-10,37.598,37.928,37.598,37.928,1571,0
2011-02-11,38.126,39.517,38.126,39.517,2252,0
2011-02-14,39.67,40.49,39.126,39.126,3917,0
2011-02-15,39.982,40.347,38.731,38.731,16338,0
2011-02-16,38.997,40.473,38.997,40.473,4519,0
2011-02-17,39.856,40.16,39.642,40.16,5831,0
2011-02-18,40.168,40.168,40.025,40.07,1524,0
2011-02-22,39.82,40.16,38.454,38.811,13891,0
2011-02-23,38.482,39.231,37.662,37.752,11633,0
2011-02-24,37.481,37.481,37.025,37.035,5210,0
2011-02-25,37.391,37.752,36.904,36.904,5416,0
2011-02-28,35.92,37.173,35.92,37.173,4402,0
2011-03-01,35.965,37.771,35.965,37.707,4429,0
2011-03-02,38.111,40.122,37.528,39.62,6011,0
2011-03-03,41.948,42.375,41.276,41.276,10418,0
2011-03-04,41.768,42.796,41.56,42.393,7337,0
2011-03-07,42.364,42.364,39.49,40.3,9197,0
2011-03-08,40.605,40.605,40.16,40.16,3647,0
2011-03-09,40.203,40.203,38.851,38.851,4562,0
2011-03-10,38.825,39.182,38.825,39.182,451,0
2011-03-11,38.825,39.354,38.431,38.431,3078,0
2011-03-14,39.71,39.71,38.011,38.702,3876,0
2011-03-15,38.359,39.667,38.191,39.667,3565,0
2011-03-16,39.307,39.684,37.947,37.947,7746,0
2011-03-17,38.509,38.509,38.058,38.058,1121,0
2011-03-18,38.341,38.692,37.528,37.636,6580,0
2011-03-21,37.939,39.639,37.939,39.38,5953,0
2011-03-22,39.219,41.096,39.219,41.096,6223,0
2011-03-23,40.946,42.474,40.649,41.356,6708,0
2011-03-24,41.393,41.849,41.167,41.329,4472,0
2011-03-25,41.49,41.667,41.177,41.667,2127,0
2011-03-28,41.667,41.667,40.82,41.132,4420,0
2011-03-29,40.828,40.828,40.095,40.408,1379,0
2011-03-30,40.248,42.025,40.248,42.025,7117,0
2011-03-31,41.15,42.031,40.79,42.003,3826,0
2011-04-01,41.642,42.742,41.642,42.742,5759,0
2011-04-04,42.466,43.331,42.466,43.324,3019,0
2011-04-05,42.956,42.966,42.027,42.471,6487,0
2011-04-06,42.652,43.189,42.563,42.912,2400,0
2011-04-07,43.101,43.454,42.371,43.392,2403,0
2011-04-08,43.411,45.021,43.117,45.021,7916,0
2011-04-11,44.655,44.655,43.708,43.885,1788,0
2011-04-12,44.582,44.582,43.852,43.852,1707,0
2011-04-13,44.216,44.531,44.216,44.441,1806,0
2011-04-14,44.888,46.186,43.893,46.186,7173,0
2011-04-15,46.142,47.212,43.842,45.21,16927,0
2011-04-18,44.701,44.701,43.439,43.439,2308,0
2011-04-19,44.71,44.71,43.994,44.531,1813,0
2011-04-20,45.156,45.156,43.913,44.037,3019,0
2011-04-21,44.369,45.468,44.369,45.468,2575,0
2011-04-25,45.065,45.065,43.236,44.664,6320,0
2011-04-26,44.752,44.926,44.42,44.926,5353,0
2011-04-27,44.567,44.664,44.558,44.664,1678,0
2011-04-28,44.799,44.976,44.19,44.19,2684,0
2011-04-29,44.545,45.087,44.545,44.708,4810,0
2011-05-02,46.142,46.142,45.146,45.156,7686,0
2011-05-03,45.251,45.251,43.635,43.904,5143,0
2011-05-04,43.995,44.681,43.995,44.086,3803,0
2011-05-05,44.068,44.068,42.56,42.56,7538,0
2011-05-06,42.921,43.986,42.921,43.609,4967,0
2011-05-09,42.479,43.463,42.479,43.382,8561,0
2011-05-10,43.554,44.709,43.363,44.482,5342,0
2011-05-11,45.158,45.158,43.815,43.815,3442,0
2011-05-12,44.4,44.437,44.392,44.437,1177,0
2011-05-13,44.645,44.645,44.473,44.473,1663,0
2011-05-16,45.158,45.158,44.039,44.039,6593,0
2011-05-17,44.275,44.771,43.535,43.788,14186,0
2011-05-18,44.392,45.013,44.392,44.726,997,0
2011-05-19,44.953,46.014,44.953,46.014,3316,0
2011-05-20,45.657,45.657,44.779,45.077,3397,0
2011-05-23,44.464,45.077,44.464,45.077,665,0
2011-05-24,45.023,45.115,45.013,45.115,1098,0
2011-05-25,44.717,45.51,44.464,44.752,3362,0
2011-05-27,45.122,45.573,45.096,45.573,2564,0
2011-05-31,47.467,47.467,45.832,47.459,12174,0
2011-06-01,45.837,46.004,45.483,45.483,3363,0
2011-06-02,45.483,45.854,45.483,45.657,778,0
2011-06-03,45.465,46.918,44.861,45.747,6915,0
2011-06-06,45.465,45.465,45.465,45.465,220,0
2011-06-07,45.564,46.927,45.131,46.927,8887,0
2011-06-08,46.241,46.241,46.043,46.043,619,0
2011-06-09,46.269,46.269,46.004,46.004,1440,0
2011-06-10,45.996,46.053,45.675,46.043,550,0
2011-06-13,46.412,47.822,46.412,47.262,4786,0
2011-06-14,47.262,47.262,46.024,46.748,3725,0
2011-06-15,46.774,47.308,45.149,46.378,19269,0
2011-06-16,46.161,46.206,45.131,45.14,27102,0
2011-06-17,45.447,47.143,45.195,47.143,6584,0
2011-06-20,47.108,48.181,45.97,45.97,7957,0
2011-06-21,45.34,46.783,45.34,46.287,3905,0
2011-06-22,45.294,46.728,45.294,46.728,4324,0
2011-06-23,46.567,46.918,45.591,46.918,2521,0
2011-06-24,46.241,47.225,45.837,47.225,7627,0
2011-06-27,47.281,47.37,47.281,47.37,550,0
2011-06-28,47.685,49.12,47.37,47.568,4400,0
2011-06-29,47.37,48.796,46.711,48.624,5190,0
2011-06-30,47.255,47.952,46.928,47.228,9124,0
2011-07-01,48.072,48.587,47.911,48.587,5378,0
2011-07-05,48.246,48.274,47.38,47.784,1109,0
2011-07-06,47.822,47.822,47.37,47.37,2054,0
2011-07-07,47.325,48.227,46.033,47.007,23096,0
2011-07-08,47.316,47.316,46.648,46.648,3560,0
2011-07-11,46.004,47.235,45.609,46.822,3581,0
2011-07-12,46.412,46.638,46.098,46.386,9533,0
2011-07-13,46.619,47.459,46.241,46.918,11227,0
2011-07-14,47.169,47.55,46.062,46.612,12563,0
2011-07-15,45.483,46.251,45.176,46.251,1329,0
2011-07-18,47.37,48.895,45.176,45.747,3327,0
2011-07-19,46.378,46.422,45.068,45.628,6679,0
2011-07-20,44.761,44.853,44.23,44.538,1497,0
2011-07-21,44.943,44.943,42.496,44.039,26126,0
2011-07-22,43.401,44.039,43.255,43.986,1996,0
2011-07-25,43.732,43.94,43.156,43.76,2096,0
2011-07-26,43.316,44.077,43.307,43.94,4882,0
2011-07-27,42.813,42.859,41.379,42.318,4063,0
2011-07-28,44.211,44.211,40.966,41.234,10467,0
2011-07-29,40.602,41.142,40.575,40.918,13788,0
2011-08-01,41.324,41.425,40.918,41.298,1774,0
2011-08-02,41.668,41.668,39.705,40.105,4696,0
2011-08-03,39.7,39.736,38.345,39.7,5384,0
2011-08-04,38.635,38.7,37.037,37.082,3210,0
2011-08-05,37.779,37.779,36.091,37.302,2318,0
2011-08-08,35.865,36.172,32.139,34.26,5858,0
2011-08-09,37.037,37.345,32.464,36.488,5754,0
2011-08-10,36.895,38.374,36.895,38.374,1109,0
2011-08-11,37.967,39.43,37.967,39.331,1774,0
2011-08-12,37.894,39.609,37.894,39.341,4506,0
2011-08-15,38.213,38.213,37.266,37.266,997,0
2011-08-16,37.312,37.312,37.312,37.312,125,0
2011-08-17,37.454,40.044,37.454,38.455,6975,0
2011-08-18,37.715,37.715,35.957,37.355,6419,0
2011-08-19,36.426,37.444,36.426,37.444,1329,0
2011-08-22,37.444,37.444,36.245,36.245,1996,0
2011-08-23,36.904,36.904,35.874,36.226,2602,0
2011-08-25,35.415,35.415,34.827,34.827,1554,0
2011-08-26,34.285,34.693,33.393,34.576,1774,0
2011-08-29,36.992,36.992,35.648,36.001,4574,0
2011-08-30,36.297,36.633,35.893,36.633,3658,0
2011-08-31,36.854,38.378,36.771,36.79,14647,0
2011-09-01,36.992,37.397,36.992,37.397,1109,0
2011-09-02,37.125,38.749,37.125,38.329,4878,0
2011-09-06,37.923,37.923,35.906,36.406,8575,0
2011-09-07,36.63,37.454,36.069,37.136,5352,0
2011-09-08,37.544,38.276,37.146,37.807,2936,0
2011-09-09,37.173,37.58,36.54,36.964,4180,0
2011-09-12,36.223,36.223,35.599,35.599,9303,0
2011-09-13,35.165,35.59,35.165,35.463,3038,0
2011-09-14,35.988,35.988,34.737,34.92,2992,0
2011-09-15,34.877,35.733,34.877,35.733,1440,0
2011-09-16,35.86,35.86,34.83,34.83,1780,0
2011-09-19,34.737,35.146,34.379,34.685,1686,0
2011-09-20,34.159,34.83,33.655,34.141,1471,0
2011-09-21,34.523,35.155,33.663,33.663,2883,0
2011-09-22,33.474,33.474,31.707,32.929,5513,0
2011-09-23,31.8,32.297,30.641,31.852,5978,0
2011-09-26,32.179,32.179,31.79,32.007,1284,0
2011-09-27,32.604,34.64,32.567,33.194,3919,0
2011-09-28,33.194,33.194,32.874,32.874,445,0
2011-09-30,31.441,33.021,31.441,33.021,5302,0
2011-10-03,32.614,32.614,30.459,30.459,6814,0
2011-10-04,30.09,30.09,29.448,29.448,1873,0
2011-10-05,29.901,30.234,29.448,29.582,9783,0
2011-10-06,29.99,30.759,29.855,30.713,5424,0
2011-10-07,30.308,30.308,30.08,30.08,663,0
2011-10-10,30.703,31.065,30.703,30.913,336,0
2011-10-11,30.759,33.247,30.759,33.247,7602,0
2011-10-12,33.474,33.618,33.166,33.166,9738,0
2011-10-13,33.797,33.797,32.795,32.795,940,0
2011-10-14,33.203,33.655,33.203,33.646,776,0
2011-10-17,32.406,33.483,32.406,33.483,2706,0
2011-10-18,33.655,35.11,32.549,32.929,5625,0
2011-10-19,32.549,33.364,32.549,33.137,1278,0
2011-10-20,33.382,33.382,33.382,33.382,2062,0
2011-10-21,33.788,33.788,33.788,33.788,336,0
2011-10-24,34.195,34.602,33.788,34.379,1933,0
2011-10-25,33.563,33.972,33.563,33.972,876,0
2011-10-26,34.369,35.272,34.333,34.795,4574,0
2011-10-27,35.203,37.064,35.203,35.798,10680,0
2011-10-28,36.63,36.63,34.92,34.92,6721,0
2011-10-31,34.274,34.274,32.112,33.476,5191,0
2011-11-01,33.327,33.769,32.921,33.769,1731,0
2011-11-02,34.169,35.281,34.169,35.102,4643,0
2011-11-03,35.381,35.916,35.281,35.879,3443,0
2011-11-04,35.476,35.694,35.094,35.694,2101,0
2011-11-07,36.06,36.457,34.91,36.005,2512,0
2011-11-08,36.133,36.866,36.133,36.25,2101,0
2011-11-09,35.851,36.593,35.309,35.609,3292,0
2011-11-10,36.015,36.015,35.798,35.798,2101,0
2011-11-11,36.141,36.341,35.77,36.187,2101,0
2011-11-14,35.898,36.187,35.645,35.645,5100,0
2011-11-15,36.133,36.133,35.727,35.953,776,0
2011-11-16,35.59,36.811,35.264,36.442,8547,0
2011-11-17,36.032,36.032,35.3,35.309,1730,0
2011-11-18,35.084,35.373,35.084,35.373,1106,0
2011-11-21,35.055,35.055,34.017,34.027,2668,0
2011-11-22,33.998,33.998,33.474,33.778,3509,0
2011-11-23,33.211,34.203,32.567,32.703,4541,0
2011-11-25,32.948,32.977,32.703,32.977,336,0
2011-11-28,33.076,33.474,33.076,33.474,966,0
2011-11-29,33.408,34.203,33.408,34.203,2230,0
2011-11-30,35.219,36.048,34.382,35.421,5834,0
2011-12-01,35.038,35.826,35.03,35.826,886,0
2011-12-02,35.829,36.164,35.43,36.164,2169,0
2011-12-05,36.242,36.821,35.436,35.445,2930,0
2011-12-06,35.63,38.224,34.777,38.224,22008,0
2011-12-07,36.309,37.543,34.034,34.731,16606,0
2011-12-08,34.738,35.836,34.738,35.783,4542,0
2011-12-09,36.328,36.328,36.183,36.183,668,0
2011-12-12,35.81,35.957,34.569,34.569,60302,0
2011-12-13,34.694,35.81,34.351,34.379,15044,0
2011-12-14,34.241,34.241,32.791,32.791,4975,0
2011-12-15,33.562,33.562,32.119,32.128,5086,0
2011-12-16,32.927,34.098,32.563,34.098,4960,0
2011-12-19,33.472,33.545,32.646,32.646,6800,0
2011-12-20,32.646,34.668,32.646,34.668,4457,0
2011-12-21,34.432,34.432,33.644,33.75,662,0
2011-12-22,33.553,33.599,32.727,32.727,5580,0
2011-12-23,33.118,33.39,33.118,33.39,548,0
2011-12-27,33.545,33.732,33.536,33.732,3269,0
2011-12-28,33.732,34.098,33.732,33.815,3825,0
2011-12-29,33.732,35.004,33.732,34.777,2126,0
2011-12-30,34.594,34.594,34.007,34.007,1112,0
2012-01-03,34.098,35.23,34.098,34.869,884,0
2012-01-04,35.23,35.23,35.23,35.23,106,0
2012-01-05,34.369,35.32,34.369,35.32,900,0
2012-01-06,35.366,35.674,35.067,35.674,8435,0
2012-01-09,35.274,36.271,35.274,36.271,7691,0
2012-01-10,36.271,36.727,36.271,36.727,4678,0
2012-01-11,36.183,36.818,36.183,36.454,5512,0
2012-01-12,36.499,37.36,36.482,37.18,33205,0
2012-01-13,37.18,37.405,36.771,37.17,2538,0
2012-01-17,37.559,38.013,37.559,37.997,3701,0
2012-01-18,37.578,38.84,37.318,38.312,10019,0
2012-01-19,39.084,39.084,38.704,38.949,2646,0
2012-01-20,38.485,39.257,38.485,39.221,9380,0
2012-01-23,39.358,40.163,39.175,39.811,5646,0
2012-01-24,39.375,39.375,37.55,37.55,2205,0
2012-01-25,38.178,38.339,37.442,38.079,4904,0
2012-01-27,38.216,38.216,38.216,38.216,219,0
2012-01-30,37.842,37.931,37.47,37.886,2175,0
2012-01-31,38.192,38.683,37.408,37.408,5512,0
2012-02-01,38.096,39.988,38.096,39.988,4522,0
2012-02-02,40.316,40.843,40.316,40.81,2705,0
2012-02-03,40.81,42.013,39.811,41.079,5271,0
2012-02-06,41.242,41.534,40.607,41.534,1413,0
2012-02-07,41.924,42.348,41.695,41.986,1231,0
2012-02-08,41.577,41.986,41.141,41.986,3177,0
2012-02-09,41.986,42.077,41.976,42.077,4152,0
2012-02-10,42.068,42.323,42.068,42.148,2370,0
2012-02-14,41.668,41.668,41.261,41.306,17705,0
2012-02-15,41.714,41.714,40.898,41.06,1434,0
2012-02-16,41.217,41.389,40.163,40.163,2253,0
2012-02-17,40.626,41.343,40.2,41.278,4742,0
2012-02-22,40.572,40.572,39.001,39.001,5006,0
2012-02-23,39.501,40.306,39.501,39.918,3130,0
2012-02-24,40.306,40.81,40.163,40.163,1104,0
2012-02-27,40.275,40.581,40.226,40.226,1084,0
2012-02-28,40.81,40.81,40.534,40.534,814,0
2012-02-29,40.169,40.944,39.654,39.763,7099,0
2012-03-01,40.173,40.81,40.173,40.81,1214,0
2012-03-02,41.171,41.171,41.171,41.171,315,0
2012-03-05,40.761,40.761,40.306,40.744,2506,0
2012-03-06,39.218,40.153,39.218,39.9,1512,0
2012-03-07,40.306,40.81,40.297,40.671,3570,0
2012-03-08,40.236,41.034,40.236,40.853,1759,0
2012-03-09,40.81,41.381,40.81,41.299,2756,0
2012-03-12,40.917,41.926,40.464,41.926,1839,0
2012-03-13,41.79,41.79,41.161,41.579,1476,0
2012-03-14,41.308,41.726,41.208,41.726,862,0
2012-03-15,41.317,41.888,41.089,41.888,1683,0
2012-03-16,42.179,42.179,41.161,41.8,1857,0
2012-03-19,41.717,42.935,41.391,42.935,4869,0
2012-03-20,42.552,42.734,42.144,42.734,2868,0
2012-03-21,42.634,43.033,42.634,42.68,602,0
2012-03-22,42.407,42.644,41.936,42.299,2164,0
2012-03-23,42.255,42.255,41.098,41.098,2417,0
2012-03-26,41.845,42.798,41.499,42.362,9949,0
2012-03-27,41.979,42.763,41.979,42.763,838,0
2012-03-28,42.362,42.398,41.56,41.973,1550,0
2012-03-29,41.098,41.508,40.617,40.983,7304,0
2012-03-30,41.272,41.763,40.753,41.763,2797,0
2012-04-02,41.353,43.125,41.345,42.309,4172,0
2012-04-03,42.644,42.717,42.38,42.662,1696,0
2012-04-04,41.802,41.984,41.284,41.661,3155,0
2012-04-05,41.35,41.35,41.35,41.35,106,0
2012-04-09,41.253,41.553,40.735,40.735,1366,0
2012-04-10,40.572,40.572,39.209,39.708,3415,0
2012-04-11,40.335,40.335,39.526,39.672,1527,0
2012-04-12,39.782,40.544,39.599,39.965,2201,0
2012-04-13,39.955,40.072,39.071,40.072,9078,0
2012-04-16,39.891,39.891,38.229,38.229,22281,0
2012-04-17,38.667,38.804,38.278,38.381,4882,0
2012-04-18,38.192,38.211,37.119,37.211,15042,0
2012-04-19,37.62,38.61,37.62,38.61,2784,0
2012-04-20,38.928,39.218,38.919,39.218,783,0
2012-04-23,37.89,39.373,36.829,38.872,26192,0
2012-04-24,38.79,38.79,37.211,37.61,4448,0
2012-04-25,37.685,37.927,37.221,37.801,6684,0
2012-04-26,37.382,37.709,37.382,37.436,10492,0
2012-04-27,37.486,38.142,37.486,38.019,1279,0
2012-04-30,37.685,38.157,37.436,38.157,8408,0
2012-05-01,37.863,38.342,37.863,37.9,1576,0
2012-05-02,38.137,38.264,37.838,37.838,2623,0
2012-05-03,37.782,37.891,37.44,37.44,6056,0
2012-05-04,37.44,37.838,37.44,37.838,820,0
2012-05-07,37.436,38.281,37.436,38.211,3624,0
2012-05-08,37.782,37.782,37.522,37.737,2092,0
2012-05-09,37.258,37.975,37.034,37.891,6220,0
2012-05-10,38.152,38.152,37.654,37.654,6382,0
2012-05-11,37.626,38.029,37.024,37.024,2220,0
2012-05-14,37.305,37.305,36.447,36.62,2087,0
2012-05-15,36.794,36.794,34.944,34.98,3515,0
2012-05-16,34.98,34.98,33.561,33.561,4966,0
2012-05-17,33.68,33.873,33.607,33.635,28183,0
2012-05-18,34.087,34.493,33.798,33.808,1085,0
2012-05-21,33.698,34.575,33.698,34.575,1410,0
2012-05-22,34.85,35.478,33.818,33.818,34039,0
2012-05-23,33.365,33.365,32.353,32.767,10205,0
2012-05-24,32.951,33.062,31.837,32.076,7764,0
2012-05-25,32.076,32.472,31.985,32.472,4924,0
2012-05-29,33.193,33.193,31.8,31.8,8096,0
2012-05-30,31.8,31.893,30.75,31.893,5923,0
2012-05-31,31.662,33.365,31.155,33.365,16947,0
2012-06-01,32.677,32.868,32.224,32.796,10933,0
2012-06-04,32.711,32.711,32.094,32.324,5515,0
2012-06-05,32.196,32.399,31.947,31.947,1736,0
2012-06-06,32.677,32.677,32.62,32.629,4323,0
2012-06-07,33.082,33.478,33.082,33.29,1405,0
2012-06-08,33.21,33.385,32.924,33.219,943,0
2012-06-11,33.091,33.654,33.017,33.017,12230,0
2012-06-12,32.815,33.118,32.39,32.767,2065,0
2012-06-13,32.314,32.825,32.13,32.13,869,0
2012-06-14,32.399,33.3,32.399,33.109,3770,0
2012-06-15,33.274,34.013,32.825,33.873,7991,0
2012-06-18,33.892,34.455,33.468,34.455,12614,0
2012-06-19,34.812,35.459,34.639,35.431,11448,0
2012-06-20,35.468,35.468,34.203,34.905,2506,0
2012-06-21,35.21,35.219,34.241,34.455,7442,0
2012-06-22,34.797,34.797,34.455,34.475,2604,0
2012-06-25,34.148,34.148,34.106,34.148,2619,0
2012-06-26,34.555,34.812,34.362,34.565,1900,0
2012-06-27,35.045,35.709,35.045,35.709,2521,0
2012-06-28,35.026,35.468,35.026,35.072,2061,0
2012-06-29,35.68,36.794,35.68,36.794,5516,0
2012-07-02,36.334,36.334,35.994,35.994,814,0
2012-07-03,36.409,36.573,36.306,36.573,540,0
2012-07-05,36.591,36.676,35.366,36.676,3925,0
2012-07-06,36.334,36.555,35.958,36.447,1302,0
2012-07-09,36.63,36.694,36.243,36.694,3365,0
2012-07-10,36.824,36.915,36.373,36.373,9395,0
2012-07-11,36.62,36.62,36.095,36.095,1519,0
2012-07-12,35.459,36.085,35.459,35.607,1715,0
2012-07-13,35.958,36.058,35.958,36.058,330,0
2012-07-16,36.141,36.409,35.762,35.819,762,0
2012-07-17,36.021,36.206,35.92,36.003,1519,0
2012-07-18,35.8,35.8,35.265,35.265,1247,0
2012-07-19,35.497,35.497,35.053,35.273,3125,0
2012-07-20,35.994,36.029,34.97,35.053,4938,0
2012-07-23,34.389,35.247,34.389,35.21,1717,0
2012-07-24,35.237,35.516,35.082,35.082,2037,0
2012-07-25,35.117,35.117,34.86,34.86,1072,0
2012-07-26,34.897,35.329,34.897,35.329,1410,0
2012-07-27,35.145,35.154,34.344,34.344,4990,0
2012-07-30,34.777,35.709,34.777,35.488,1951,0
2012-07-31,35.854,36.012,35.854,35.949,773,0
2012-08-01,36.012,36.039,35.56,35.56,722,0
2012-08-02,35.421,35.421,34.657,34.657,688,0
2012-08-03,35.516,36.132,35.193,35.92,1924,0
2012-08-06,36.87,36.87,35.949,36.141,1585,0
2012-08-07,35.994,36.447,35.958,36.132,9618,0
2012-08-08,35.644,35.709,35.644,35.709,650,0
2012-08-09,35.644,36.5,35.644,36.251,6088,0
2012-08-10,35.644,36.418,35.644,35.8,1420,0
2012-08-13,35.652,35.743,35.203,35.578,8896,0
2012-08-14,35.882,35.882,35.488,35.488,433,0
2012-08-15,35.164,35.781,35.164,35.781,2618,0
2012-08-16,35.45,35.949,35.45,35.578,2294,0
2012-08-17,35.671,35.791,35.219,35.791,1619,0
2012-08-20,35.569,35.719,35.117,35.719,977,0
2012-08-21,35.497,35.752,35.497,35.69,3264,0
2012-08-22,35.882,35.958,35.488,35.488,12618,0
2012-08-23,35.072,36.251,35.072,35.709,2833,0
2012-08-24,35.939,36.39,35.709,35.892,1761,0
2012-08-27,36.039,36.039,35.193,35.193,6266,0
2012-08-28,35.193,35.497,35.135,35.135,7250,0
2012-08-29,35.257,35.348,35.072,35.219,2408,0
2012-08-30,35.257,35.348,35.257,35.348,703,0
2012-08-31,35.348,36.067,35.348,35.44,7973,0
2012-09-04,35.385,36.326,35.385,36.26,2956,0
2012-09-05,35.395,36.861,35.395,36.861,3335,0
2012-09-06,36.657,36.666,36.638,36.666,869,0
2012-09-07,36.87,36.87,36.582,36.582,1811,0
2012-09-10,36.751,37.33,36.751,37.08,4150,0
2012-09-11,36.889,37.33,36.889,37.249,1355,0
2012-09-12,37.024,37.09,36.787,37.09,1736,0
2012-09-13,36.843,37.33,36.843,37.33,1783,0
2012-09-14,37.33,37.33,37.08,37.258,781,0
2012-09-17,37.267,37.267,36.934,36.934,977,0
2012-09-18,36.638,36.666,36.591,36.666,2886,0
2012-09-19,36.195,36.471,35.758,36.037,4168,0
2012-09-20,37.08,37.884,36.898,37.403,12923,0
2012-09-21,37.839,38.346,37.015,37.701,6592,0
2012-09-24,37.729,37.902,36.997,37.358,6494,0
2012-09-25,37.803,38.384,37.469,38.384,7385,0
2012-09-26,38.301,38.808,38.255,38.808,1315,0
2012-09-27,38.799,38.808,38.126,38.126,1634,0
2012-09-28,38.438,38.467,38.126,38.467,337,0
2012-10-01,38.19,38.808,37.93,38.671,1428,0
2012-10-02,38.448,38.808,38.429,38.772,4953,0
2012-10-03,38.808,41.388,38.808,39.872,2801,0
2012-10-04,39.641,40.009,39.438,39.464,1118,0
2012-10-05,39.881,39.947,39.742,39.742,1407,0
2012-10-08,39.402,39.402,39.048,39.076,433,0
2012-10-09,39.048,39.048,38.135,38.135,2475,0
2012-10-10,38.117,38.117,37.376,37.431,2325,0
2012-10-11,37.331,38.255,37.331,38.19,3062,0
2012-10-12,38.365,40.009,38.365,38.7,3454,0
2012-10-15,38.967,38.967,38.569,38.7,1920,0
2012-10-16,38.764,38.844,38.624,38.624,7390,0
2012-10-17,38.828,39.002,38.828,38.902,388,0
2012-10-18,39.169,39.169,38.624,38.92,1576,0
2012-10-19,38.781,38.781,38.108,38.117,3492,0
2012-10-22,38.108,38.126,37.598,37.608,3299,0
2012-10-23,37.24,37.24,36.87,37.015,1083,0
2012-10-24,37.222,37.24,35.889,35.946,4899,0
2012-10-25,35.768,36.6,35.768,36.241,2705,0
2012-10-26,36.517,36.766,36.481,36.766,805,0
2012-10-31,36.933,37.331,36.933,37.331,649,0
2012-11-01,37.701,37.701,37.701,37.701,862,0
2012-11-02,37.783,38.108,37.533,37.533,975,0
2012-11-05,37.477,37.477,37.477,37.477,215,0
2012-11-06,37.108,37.856,36.786,37.803,2626,0
2012-11-07,37.514,38.22,36.361,37.165,2482,0
2012-11-08,37.421,37.793,37.053,37.376,2598,0
2012-11-09,37.421,37.431,36.87,37.431,1239,0
2012-11-12,37.331,37.331,36.741,36.741,784,0
2012-11-13,36.988,37.182,36.527,37.053,3082,0
2012-11-14,37.331,37.331,36.536,36.536,4139,0
2012-11-15,36.898,37.099,36.536,36.685,1218,0
2012-11-16,36.656,36.685,36.266,36.324,975,0
2012-11-19,36.665,37.461,36.646,36.951,11170,0
2012-11-20,37.461,37.461,37.053,37.08,892,0
2012-11-21,36.711,37.053,36.572,36.786,6173,0
2012-11-23,36.693,36.693,36.693,36.693,105,0
2012-11-26,36.407,36.979,36.258,36.702,2594,0
2012-11-27,36.861,36.924,35.768,36.398,9957,0
2012-11-28,36.214,36.562,36.195,36.562,539,0
2012-11-29,36.636,36.636,36.636,36.636,105,0
2012-11-30,36.275,36.461,35.758,35.975,2669,0
2012-12-03,36.324,36.361,35.631,35.768,1837,0
2012-12-04,35.937,35.975,35.899,35.899,760,0
2012-12-05,36.073,36.073,35.74,35.74,2273,0
2012-12-06,35.696,36.924,35.696,36.499,2513,0
2012-12-07,36.166,36.166,36.166,36.166,105,0
2012-12-10,36.266,37.884,36.221,37.884,5261,0
2012-12-11,37.249,37.469,37.053,37.441,2957,0
2012-12-12,37.56,37.56,37.376,37.376,867,0
2012-12-13,37.136,37.136,36.572,36.572,539,0
2012-12-14,36.942,36.942,36.572,36.572,486,0
2012-12-17,36.545,36.545,36.371,36.371,359,0
2012-12-18,36.49,36.49,36.49,36.49,341,0
2012-12-19,36.275,36.314,36.275,36.314,433,0
2012-12-20,36.13,36.214,36.13,36.214,710,0
2012-12-21,36.037,36.073,35.214,35.484,8563,0
2012-12-24,35.574,35.574,35.343,35.343,329,0
2012-12-26,35.668,35.668,35.003,35.003,771,0
2012-12-27,35.206,35.574,35.189,35.307,4523,0
2012-12-28,35.464,35.668,35.437,35.668,2490,0
2012-12-31,35.64,35.687,35.179,35.372,3463,0
2013-01-02,35.815,36.407,35.758,36.037,6272,0
2013-01-03,36.195,36.545,36.166,36.499,2757,0
2013-01-04,36.093,36.87,36.037,36.87,9526,0
2013-01-08,36.711,37.024,36.389,37.024,1339,0
2013-01-09,37.192,37.192,36.731,36.731,3342,0
2013-01-10,36.266,37.386,36.266,37.006,4931,0
2013-01-11,36.87,36.87,36.629,36.629,1001,0
2013-01-14,36.851,36.87,36.636,36.636,744,0
2013-01-15,36.562,36.766,36.055,36.49,6339,0
2013-01-16,36.371,36.665,36.093,36.454,2127,0
2013-01-17,36.675,37.34,36.675,36.878,2273,0
2013-01-18,36.888,36.888,36.878,36.878,539,0
2013-01-22,36.861,37.259,36.037,37.259,3091,0
2013-01-23,37.411,37.775,37.222,37.775,649,0
2013-01-24,37.543,37.543,37.34,37.469,1461,0
2013-01-25,37.608,37.608,36.888,36.888,3735,0
2013-01-28,36.96,37.156,36.731,37.146,2225,0
2013-01-29,36.888,36.888,36.675,36.751,760,0
2013-01-30,36.731,36.813,36.731,36.813,760,0
2013-01-31,36.96,37.182,36.758,36.942,9069,0
2013-02-01,36.979,37.024,36.979,37.015,1523,0
2013-02-04,37.072,37.126,36.842,37.126,1566,0
2013-02-05,37.146,37.146,37.136,37.146,568,0
2013-02-06,36.988,38.264,36.988,37.775,13610,0
2013-02-07,37.948,38.551,37.655,37.884,23496,0
2013-02-08,37.884,37.884,37.626,37.626,4397,0
2013-02-11,37.477,37.523,37.249,37.421,539,0
2013-02-12,37.533,37.56,37.469,37.469,867,0
2013-02-13,37.376,37.793,37.376,37.645,1688,0
2013-02-14,37.655,37.655,37.655,37.655,105,0
2013-02-15,37.719,37.719,37.719,37.719,105,0
2013-02-19,37.719,38.108,37.421,37.719,49703,0
2013-02-20,37.948,37.948,37.948,37.948,105,0
2013-02-21,37.911,38.448,37.636,37.729,25479,0
2013-02-22,37.749,37.783,37.749,37.783,477,0
2013-02-26,37.386,38.238,37.295,38.238,3184,0
2013-02-27,37.884,37.978,37.839,37.939,4561,0
2013-02-28,37.856,38.7,37.856,38.7,7095,0
2013-03-01,38.7,38.717,38.7,38.709,640,0
2013-03-04,38.671,39.474,38.671,39.364,867,0
2013-03-05,38.579,38.781,38.19,38.19,2519,0
2013-03-06,38.255,38.255,38.255,38.255,105,0
2013-03-07,37.793,37.793,37.793,37.793,433,0
2013-03-08,37.58,37.58,37.58,37.58,180,0
2013-03-11,38.135,38.808,38.126,38.808,1356,0
2013-03-12,38.671,38.671,38.671,38.671,514,0
2013-03-13,38.808,38.808,38.346,38.808,4220,0
2013-03-14,38.781,39.187,38.19,39.086,13066,0
2013-03-15,39.271,39.271,38.255,38.671,2522,0
2013-03-18,39.133,39.133,38.264,38.56,8217,0
2013-03-19,38.533,38.579,37.958,37.958,1253,0
2013-03-20,38.164,38.579,38.164,38.569,3711,0
2013-03-21,38.661,39.413,38.551,39.413,1834,0
2013-03-22,39.069,39.069,38.392,38.726,3129,0
2013-03-25,38.578,38.903,37.691,38.345,5088,0
2013-03-26,38.624,38.94,38.245,38.245,1193,0
2013-03-27,38.096,38.281,37.428,37.428,1042,0
2013-03-28,37.283,37.283,35.751,35.751,4306,0
2013-04-01,36.42,37.011,36.15,36.411,3308,0
2013-04-02,36.736,37.54,36.736,37.208,6091,0
2013-04-03,36.355,37.049,35.843,35.902,29897,0
2013-04-04,36.261,36.605,36.235,36.235,1834,0
2013-04-05,36.493,36.512,36.15,36.15,1409,0
2013-04-08,36.484,36.576,36.03,36.375,798,0
2013-04-09,36.003,36.484,35.751,35.751,6458,0
2013-04-10,35.66,36.225,35.428,36.225,1459,0
2013-04-11,36.096,36.484,36.096,36.124,3915,0
2013-04-12,36.124,36.124,36.124,36.124,105,0
2013-04-15,36.541,36.541,35.243,35.243,432,0
2013-04-16,35.978,36.43,35.642,36.03,6445,0
2013-04-17,35.843,36.493,34.994,36.124,12171,0
2013-04-18,36.493,36.493,35.504,35.504,653,0
2013-04-19,35.199,35.225,35.199,35.225,432,0
2013-04-22,35.576,36.512,35.576,35.66,8009,0
2013-04-23,35.66,35.66,35.288,35.288,5180,0
2013-04-24,35.476,35.476,35.476,35.476,105,0
2013-04-25,35.288,37.03,35.288,36.279,3564,0
2013-04-26,35.911,35.911,35.835,35.835,215,0
2013-04-29,35.939,36.355,35.818,36.355,1778,0
2013-04-30,36.217,36.298,35.939,36.298,1002,0
2013-05-01,36.269,36.355,36.217,36.308,630,0
2013-05-02,36.308,36.493,36.17,36.493,328,0
2013-05-03,36.956,37.438,36.456,36.68,2261,0
2013-05-06,36.522,36.522,36.522,36.522,105,0
2013-05-07,36.493,36.493,36.493,36.493,215,0
2013-05-08,36.956,37.327,35.892,35.892,2809,0
2013-05-09,36.096,36.466,35.66,35.66,17576,0
2013-05-10,36.03,36.03,35.902,36.03,3454,0
2013-05-13,36.063,36.25,36.063,36.25,489,0
2013-05-14,36.055,36.055,36.055,36.055,104,0
2013-05-15,36.102,36.623,36.102,36.623,1591,0
2013-05-16,36.25,36.297,36.25,36.297,1249,0
2013-05-17,36.297,37.368,36.297,37.322,5156,0
2013-05-20,37.526,37.898,36.633,36.633,3045,0
2013-05-21,36.949,37.277,36.949,37.249,1072,0
2013-05-22,37.268,37.351,36.904,36.904,5473,0
2013-05-23,37.24,37.249,36.857,36.857,1616,0
2013-05-24,37.013,37.602,36.995,37.277,9999,0
2013-05-28,37.249,37.621,36.344,36.661,3245,0
2013-05-29,36.439,36.857,36.363,36.857,11495,0
2013-05-30,37.173,37.744,35.831,35.868,26043,0
2013-05-31,36.089,37.042,35.771,37.042,12116,0
2013-06-03,36.772,37.296,36.185,36.716,6820,0
2013-06-04,36.429,36.429,35.711,36.027,8403,0
2013-06-05,35.721,36.036,35.412,35.608,9581,0
2013-06-06,35.608,36.419,35.608,36.205,5083,0
2013-06-07,36.502,37.649,36.277,36.54,5020,0
2013-06-10,36.25,36.985,36.25,36.633,1072,0
2013-06-11,36.575,36.613,36.315,36.344,14387,0
2013-06-12,36.055,36.502,36.027,36.344,1768,0
2013-06-13,36.055,36.401,35.737,36.344,9425,0
2013-06-14,36.344,37.042,36.344,36.995,1503,0
2013-06-17,37.052,37.649,36.764,37.052,5595,0
2013-06-18,37.013,37.013,36.575,36.67,2184,0
2013-06-19,36.353,37.277,36.353,37.107,2199,0
2013-06-20,36.67,36.698,35.56,35.598,15533,0
2013-06-21,35.412,36.277,34.947,35.775,22933,0
2013-06-24,35.459,35.785,34.947,35.785,3657,0
2013-06-25,35.478,36.017,35.449,36.017,4077,0
2013-06-26,36.334,36.484,35.973,36.484,13999,0
2013-06-27,36.439,36.531,35.877,36.306,4179,0
2013-06-28,36.063,36.334,35.701,36.334,3716,0
2013-07-01,36.484,36.895,36.484,36.895,2780,0
2013-07-02,37.071,37.071,36.381,36.439,5016,0
2013-07-03,36.746,36.755,36.267,36.521,4322,0
2013-07-05,36.205,36.232,35.56,35.877,4755,0
2013-07-08,36.111,36.306,35.785,36.111,22613,0
2013-07-09,36.344,36.344,34.758,35.18,4788,0
2013-07-10,34.974,34.974,34.172,34.483,3585,0
2013-07-11,34.59,34.947,34.199,34.322,10457,0
2013-07-12,34.322,34.322,34.246,34.282,4721,0
2013-07-15,34.582,35.868,34.396,35.765,4974,0
2013-07-16,35.935,35.935,35.299,35.57,1180,0
2013-07-17,35.28,36.242,34.947,35.906,14295,0
2013-07-18,35.589,35.877,35.207,35.551,5863,0
2013-07-19,35.412,35.439,34.666,34.947,4399,0
2013-07-22,35.095,35.095,34.675,34.908,1152,0
2013-07-23,35.226,35.226,34.814,35.077,2136,0
2013-07-24,35.105,35.105,34.758,34.788,2683,0
2013-07-25,34.526,34.749,34.386,34.492,3580,0
2013-07-26,34.189,34.227,34.062,34.227,643,0
2013-07-29,34.005,34.483,33.977,34.091,12041,0
2013-07-30,34.453,34.453,33.66,33.969,6082,0
2013-07-31,33.652,33.902,33.623,33.902,3412,0
2013-08-01,33.779,34.332,33.732,34.332,4557,0
2013-08-02,34.1,35.337,34.1,35.18,5680,0
2013-08-05,35.039,35.039,34.424,34.666,2361,0
2013-08-06,34.731,34.947,34.629,34.722,6715,0
2013-08-07,34.59,35.123,34.574,35.123,5401,0
2013-08-08,35.28,36.623,34.993,36.334,11158,0
2013-08-09,35.99,36.484,35.973,36.391,7361,0
2013-08-12,36.177,36.205,35.925,36.063,1898,0
2013-08-13,35.887,35.906,35.551,35.654,25573,0
2013-08-14,35.412,35.412,34.302,34.424,6332,0
2013-08-15,34.453,34.492,34.152,34.492,1396,0
2013-08-16,34.227,34.292,34.218,34.218,3162,0
2013-08-19,34.218,34.236,33.558,33.558,13046,0
2013-08-20,33.642,33.679,33.018,33.39,13281,0
2013-08-21,33.714,33.714,32.746,33.035,17246,0
2013-08-22,32.895,33.54,32.654,33.332,11483,0
2013-08-23,33.304,34.292,33.277,34.033,21410,0
2013-08-26,33.864,34.739,33.642,34.181,4043,0
2013-08-27,33.846,34.124,33.304,33.304,1126,0
2013-08-28,33.304,33.503,33.055,33.249,2387,0
2013-08-29,32.941,33.249,32.941,33.111,3706,0
2013-08-30,33.351,33.977,33.092,33.977,5520,0
2013-09-03,33.961,34.334,33.961,34.334,1287,0
2013-09-04,34.064,34.101,33.828,33.828,3896,0
2013-09-05,34.064,36.144,33.79,35.883,6620,0
2013-09-06,36.23,36.427,35.987,36.062,2468,0
2013-09-09,36.521,36.521,36.334,36.439,3970,0
2013-09-10,36.482,36.482,35.791,36.22,5340,0
2013-09-11,35.897,36.531,35.56,36.531,12153,0
2013-09-12,36.353,36.566,35.404,35.404,2768,0
2013-09-13,35.389,35.389,34.539,34.539,6228,0
2013-09-16,34.492,34.536,34.492,34.492,326,0
2013-09-17,34.511,34.511,33.323,33.688,5022,0
2013-09-18,33.847,34.183,33.55,34.183,1188,0
2013-09-19,34.418,34.456,34.082,34.427,1610,0
2013-09-20,34.361,34.652,34.361,34.633,2443,0
2013-09-23,34.742,36.332,34.716,36.332,9463,0
2013-09-24,36.417,37.052,35.941,36.417,12650,0
2013-09-25,36.427,37.107,36.361,37.079,7205,0
2013-09-26,37.135,37.332,36.447,37.079,9520,0
2013-09-27,36.976,36.976,36.052,36.266,3102,0
2013-09-30,36.203,36.203,34.361,34.381,13752,0
2013-10-01,34.725,35.035,34.475,34.847,8671,0
2013-10-02,35.194,35.502,34.857,35.502,7373,0
2013-10-03,35.855,35.855,35.035,35.221,2508,0
2013-10-04,35.266,35.37,34.847,34.847,1608,0
2013-10-07,34.696,35.006,34.567,34.997,1053,0
2013-10-08,34.857,35.194,34.734,35.194,12642,0
2013-10-09,34.801,34.931,34.801,34.847,3361,0
2013-10-10,35.035,35.081,34.997,35.035,3961,0
2013-10-11,35.035,35.035,34.567,34.623,20668,0
2013-10-14,34.997,35.035,34.678,35.035,2907,0
2013-10-15,35.117,35.266,35.117,35.266,8694,0
2013-10-16,35.473,35.97,35.473,35.97,2123,0
2013-10-17,36.332,36.332,35.483,35.483,3858,0
2013-10-18,35.464,35.502,35.062,35.502,1896,0
2013-10-21,35.642,35.65,35.175,35.624,2290,0
2013-10-22,35.66,36.033,35.66,36.033,271,0
2013-10-23,35.733,35.951,35.733,35.845,1733,0
2013-10-24,35.932,35.932,35.389,35.389,3855,0
2013-10-25,35.426,35.642,35.426,35.547,2294,0
2013-10-28,35.733,35.733,34.837,34.902,963,0
2013-10-29,34.752,34.752,34.752,34.752,112,0
2013-10-30,34.427,34.427,34.007,34.334,1017,0
2013-10-31,34.352,34.818,34.352,34.818,1879,0
2013-11-01,34.502,34.911,34.502,34.548,1328,0
2013-11-04,34.567,34.987,34.259,34.284,5633,0
2013-11-05,34.276,34.284,33.634,33.634,4007,0
2013-11-06,33.97,34.191,33.653,33.653,2414,0
2013-11-07,34.259,34.267,33.923,34.191,539,0
2013-11-11,34.494,34.494,33.847,33.847,1135,0
2013-11-12,33.894,33.894,33.503,33.503,1689,0
2013-11-13,33.634,33.837,33.54,33.837,1696,0
2013-11-14,33.724,34.344,33.724,34.101,1330,0
2013-11-15,34.399,34.867,34.371,34.867,1522,0
2013-11-18,34.485,34.876,34.485,34.81,1177,0
2013-11-19,34.997,35.006,34.847,34.902,1298,0
2013-11-20,34.801,34.818,34.017,34.082,1820,0
2013-11-21,34.557,34.557,34.557,34.557,534,0
2013-11-22,33.857,33.857,33.643,33.819,1309,0
2013-11-25,35.594,35.594,33.427,33.752,11239,0
2013-11-26,33.437,33.446,33.212,33.212,1054,0
2013-11-27,33.222,33.493,33.156,33.493,1997,0
2013-11-29,33.724,34.371,33.679,34.249,7417,0
2013-12-02,35.502,35.502,34.456,34.706,11114,0
2013-12-03,34.456,34.456,33.634,33.634,8341,0
2013-12-04,33.634,33.634,33.212,33.332,1869,0
2013-12-05,33.293,33.567,33.293,33.399,3080,0
2013-12-06,33.399,33.634,33.212,33.558,4710,0
2013-12-09,33.399,33.475,33.008,33.008,9233,0
2013-12-10,33.017,33.082,32.754,32.782,9818,0
2013-12-11,32.838,33.166,32.698,33.166,7649,0
2013-12-12,32.698,32.706,32.223,32.232,4384,0
2013-12-13,32.09,32.39,32.09,32.276,922,0
2013-12-16,32.232,34.828,30.924,32.185,26194,0
2013-12-17,32.185,33.653,32.185,33.615,7806,0
2013-12-18,33.634,33.634,32.998,33.185,4812,0
2013-12-19,33.117,33.369,33.015,33.015,3330,0
2013-12-20,32.968,33.369,32.78,32.871,7184,0
2013-12-23,33.715,34.027,33.715,33.846,6911,0
2013-12-24,33.715,33.799,33.715,33.799,553,0
2013-12-26,33.961,34.487,33.953,34.487,4825,0
2013-12-27,34.512,35.308,34.512,35.205,2916,0
2013-12-30,35.308,36.993,34.587,34.672,4841,0
2013-12-31,34.653,35.169,34.653,34.887,1382,0
2014-01-02,34.83,35.168,34.184,34.184,2342,0
2014-01-03,34.127,34.165,34.127,34.137,844,0
2014-01-06,33.953,33.953,33.715,33.715,12631,0
2014-01-07,34.184,34.184,34.184,34.184,227,0
2014-01-08,33.724,33.752,33.257,33.531,9249,0
2014-01-09,33.398,33.415,33.398,33.415,703,0
2014-01-10,33.425,33.856,33.425,33.856,991,0
2014-01-13,33.865,34.335,33.865,33.923,1764,0
2014-01-14,33.715,34.335,33.715,33.715,8989,0
2014-01-15,33.997,33.997,33.715,33.761,2344,0
2014-01-16,33.987,33.987,33.435,33.483,5702,0
2014-01-17,33.706,33.715,33.06,33.669,768,0
2014-01-21,33.211,33.669,33.108,33.669,7143,0
2014-01-22,34.174,34.587,33.652,34.184,4736,0
2014-01-23,34.372,36.095,34.24,35.73,9794,0
2014-01-24,35.214,35.214,34.23,34.335,9852,0
2014-01-27,34.83,35.168,33.961,33.961,4970,0
2014-01-29,33.933,34.137,33.576,33.576,4525,0
2014-01-30,33.875,34.184,33.389,33.884,1965,0
2014-02-03,33.483,33.483,33.483,33.483,388,0
2014-02-04,32.978,34.69,31.851,33.923,13245,0
2014-02-05,33.761,35.093,33.761,34.654,5967,0
2014-02-06,34.879,35.766,34.879,35.766,2684,0
2014-02-07,36.095,37.929,35.966,37.554,7523,0
2014-02-10,37.182,37.92,37.002,37.04,3228,0
2014-02-11,37.49,38.727,37.48,37.48,11524,0
2014-02-12,37.463,37.463,36.526,36.902,3413,0
2014-02-13,36.339,36.339,35.702,36.226,1448,0
2014-02-14,36.902,36.902,36.15,36.189,4241,0
2014-02-18,36.16,36.262,35.261,36.262,12730,0
2014-02-19,35.814,35.814,35.112,35.214,2487,0
2014-02-20,35.403,35.403,34.794,34.954,2780,0
2014-02-21,35.938,36.571,35.683,36.544,1946,0
2014-02-24,37.087,37.463,35.975,36.01,3618,0
2014-02-25,36.405,36.405,35.028,35.73,8274,0
2014-02-26,36.208,36.433,36.208,36.339,10400,0
2014-02-27,36.066,36.666,35.87,36.01,23252,0
2014-02-28,36.002,37.387,35.42,37.163,7942,0
2014-03-03,36.095,36.544,35.683,36.047,4999,0
2014-03-04,36.33,36.33,35.908,36.047,2129,0
2014-03-05,36.443,36.443,35.899,36.291,23974,0
2014-03-06,36.526,37.05,36.31,37.05,11617,0
2014-03-07,36.58,37.134,35.57,35.85,24278,0
2014-03-10,36.057,36.057,34.744,35.516,6357,0
2014-03-11,35.693,35.693,35.693,35.693,387,0
2014-03-12,35.468,35.57,35.468,35.57,254,0
2014-03-13,34.654,34.69,34.496,34.522,1031,0
2014-03-14,34.192,35.288,34.184,34.744,7945,0
2014-03-17,35.009,35.533,34.905,35.533,1733,0
2014-03-18,35.889,36.413,35.756,35.84,2467,0
2014-03-19,36.189,36.947,36.189,36.723,4459,0
2014-03-20,36.208,37.507,36.208,37.463,15553,0
2014-03-21,37.592,37.592,35.932,35.932,5137,0
2014-03-24,35.79,37.218,35.79,37.017,3523,0
2014-03-25,36.99,36.99,36.99,36.99,159,0
2014-03-26,37.169,37.451,36.353,37.451,6926,0
2014-03-27,37.451,37.986,37.123,37.986,7871,0
2014-03-28,38.389,38.578,38.371,38.389,6462,0
2014-03-31,38.399,38.417,37.553,37.553,3494,0
2014-04-01,37.553,38.464,37.169,37.582,7557,0
2014-04-02,37.218,37.545,37.218,37.313,917,0
2014-04-03,37.017,37.393,37.017,37.047,1315,0
2014-04-04,37.592,37.78,37.496,37.496,4369,0
2014-04-07,37.32,37.515,37.313,37.357,1070,0
2014-04-08,37.461,38.361,37.348,38.361,7686,0
2014-04-09,37.871,38.897,37.871,38.897,2614,0
2014-04-10,38.848,39.423,38.848,39.423,36720,0
2014-04-11,39.423,39.892,38.417,39.892,12752,0
2014-04-14,39.506,40.83,39.506,40.361,12131,0
2014-04-15,40.211,40.332,38.983,39.628,9671,0
2014-04-16,39.441,39.441,38.435,38.435,5651,0
2014-04-17,37.817,39.554,37.817,38.341,7251,0
2014-04-22,39.385,39.385,38.259,38.399,2611,0
2014-04-23,38.522,38.719,38.341,38.54,2655,0
2014-04-24,39.385,39.385,38.435,39.187,3730,0
2014-04-25,38.615,38.672,37.582,37.582,15631,0
2014-04-28,38.701,39.036,38.484,38.737,9260,0
2014-04-29,38.774,39.703,38.774,39.571,4851,0
2014-04-30,39.6,39.723,39.309,39.309,3093,0
2014-05-01,38.991,39.733,38.71,39.733,1420,0
2014-05-02,39.58,40.269,39.563,40.269,2117,0
2014-05-05,39.949,39.949,38.766,38.831,4408,0
2014-05-06,38.774,38.774,38.022,38.022,2319,0
2014-05-07,38.322,38.389,37.754,38.183,4506,0
2014-05-08,38.55,39.094,38.55,38.642,2095,0
2014-05-09,38.848,38.848,38.848,38.848,200,0
2014-05-12,39.008,39.055,38.484,39.027,2139,0
2014-05-13,38.701,39.046,38.587,39.046,1733,0
2014-05-14,37.972,39.531,37.972,38.87,1932,0
2014-05-15,38.578,39.276,38.578,39.136,3538,0
2014-05-16,38.832,38.832,38.775,38.775,18763,0
2014-05-19,38.634,38.738,38.492,38.492,963,0
2014-05-20,38.531,38.531,36.329,36.746,4801,0
2014-05-21,37.433,37.463,37.304,37.413,1370,0
2014-05-22,37.672,37.682,37.632,37.632,591,0
2014-05-23,38.379,39.116,38.379,38.85,3890,0
2014-05-27,38.426,39.097,37.413,37.775,2363,0
2014-05-28,37.793,38.473,37.738,38.086,2052,0
2014-05-29,38.672,39.181,38.463,38.879,2226,0
2014-05-30,38.294,38.946,38.294,38.416,7366,0
2014-06-02,39.021,39.146,38.738,38.757,5532,0
2014-06-03,38.738,38.899,38.738,38.899,1930,0
2014-06-04,38.803,39.048,38.803,38.965,3014,0
2014-06-05,39.19,39.19,38.766,38.946,1192,0
2014-06-06,38.501,38.775,38.22,38.22,15013,0
2014-06-10,37.84,37.876,36.707,37.423,5715,0
2014-06-11,38.163,38.72,37.403,38.144,6779,0
2014-06-12,38.086,38.095,38.067,38.067,3262,0
2014-06-13,38.531,38.531,38.531,38.531,230,0
2014-06-17,37.349,37.962,37.016,37.682,2380,0
2014-06-18,37.604,38.642,37.604,38.634,2521,0
2014-06-19,39.021,39.116,37.962,38.549,5416,0
2014-06-20,37.821,38.578,37.767,37.767,1215,0
2014-06-23,37.758,38.387,37.758,38.387,2801,0
2014-06-24,38.927,38.927,38.163,38.642,1181,0
2014-06-26,37.886,38.058,37.886,38.058,363,0
2014-06-27,38.048,38.521,38.048,38.265,1510,0
2014-06-30,38.784,38.784,37.728,37.767,6568,0
2014-07-01,37.046,37.131,37.046,37.131,3619,0
2014-07-02,37.604,38.115,37.604,37.831,2542,0
2014-07-03,38.144,38.144,37.701,37.701,1593,0
2014-07-07,36.489,36.942,36.489,36.933,4449,0
2014-07-08,36.989,36.989,36.376,36.849,1595,0
2014-07-09,36.697,37.246,36.697,37.246,455,0
2014-07-10,37.498,37.614,37.275,37.614,3635,0
2014-07-14,36.868,36.906,36.868,36.906,609,0
2014-07-15,37.507,37.507,37.49,37.49,562,0
2014-07-21,37.642,37.642,36.83,36.999,1820,0
2014-07-22,37.453,37.555,37.453,37.555,634,0
2014-07-23,36.999,37.443,36.999,37.228,16347,0
2014-07-24,36.726,36.726,36.726,36.726,173,0
2014-07-25,36.639,36.764,36.639,36.764,628,0
2014-07-28,36.14,36.376,35.961,35.961,1005,0
2014-07-29,36.611,36.611,36.611,36.611,218,0
2014-07-30,35.971,36.668,35.524,36.545,5556,0
2014-07-31,35.45,36.621,35.345,36.621,11439,0
2014-08-01,36.81,37.16,36.81,36.933,1341,0
2014-08-04,36.8,37.793,36.8,37.793,4219,0
2014-08-05,37.151,37.275,36.527,37.275,2729,0
2014-08-06,37.228,37.672,37.228,37.662,1970,0
2014-08-07,36.668,37.314,36.668,37.314,1174,0
2014-08-08,36.309,37.793,36.309,37.423,1108,0
2014-08-11,38.134,38.492,37.831,38.492,3842,0
2014-08-12,38.511,39.021,38.511,39.021,1924,0
2014-08-13,39.21,39.21,38.784,38.784,2311,0
2014-08-14,38.965,39.21,38.238,38.416,4100,0
2014-08-18,37.821,38.294,37.803,38.294,862,0
2014-08-20,37.403,38.105,37.403,38.105,2382,0
2014-08-21,39.087,39.087,38.173,38.173,3813,0
2014-08-22,37.793,37.952,37.565,37.952,2110,0
2014-08-25,37.793,37.821,37.537,37.537,1144,0
2014-08-26,36.906,37.413,36.887,37.102,3760,0
2014-08-27,36.736,37.403,36.385,37.046,6422,0
2014-08-28,36.338,36.338,35.913,36.338,409,0
2014-08-29,37.358,37.358,37.358,37.358,224,0
2014-09-02,36.631,36.659,36.111,36.376,2787,0
2014-09-03,37.413,37.413,36.367,36.385,5819,0
2014-09-04,36.942,36.942,36.942,36.942,346,0
2014-09-05,37.321,37.321,37.321,37.321,218,0
2014-09-08,37.083,37.131,36.444,36.527,2419,0
2014-09-09,37.367,37.85,36.707,37.294,14886,0
2014-09-10,37.275,38.144,37.275,37.767,1622,0
2014-09-11,36.859,36.859,36.764,36.764,332,0
2014-09-12,36.84,37.349,36.84,36.849,1352,0
2014-09-15,37.246,37.246,36.508,36.849,12520,0
2014-09-16,37.256,37.275,36.385,36.707,14222,0
2014-09-18,36.555,37.433,36.517,37.131,19661,0
2014-09-19,37.036,39.409,37.036,39.409,5967,0
2014-09-22,38.131,38.131,37.107,37.724,6424,0
2014-09-23,37.156,38.782,36.483,36.635,10028,0
2014-09-24,36.492,37.398,36.492,37.251,5657,0
2014-09-25,37.418,37.62,37.318,37.543,3722,0
2014-09-26,38.309,38.336,37.299,38.131,23417,0
2014-09-29,37.088,37.948,36.804,37.678,6938,0
2014-09-30,37.863,38.151,37.107,37.62,3820,0
2014-10-01,37.299,37.428,36.927,36.927,3043,0
2014-10-02,36.711,37.261,35.073,36.161,14795,0
2014-10-03,36.447,36.824,36.009,36.586,8257,0
2014-10-07,36.019,37.863,36.009,37.771,5020,0
2014-10-08,38.413,38.82,36.954,36.954,4866,0
2014-10-09,36.74,36.758,35.973,35.973,4307,0
2014-10-10,36.009,36.142,35.036,35.499,5660,0
2014-10-13,36.085,36.447,35.451,35.451,6308,0
2014-10-14,35.584,35.584,35.356,35.584,383,0
2014-10-15,37.39,37.39,35.036,35.678,3439,0
2014-10-16,34.845,36.492,34.845,35.327,2785,0
2014-10-17,35.309,36.273,35.309,36.273,634,0
2014-10-20,36,36.918,35.944,36.447,1283,0
2014-10-22,35.973,35.973,35.499,35.499,984,0
2014-10-23,36.085,36.104,35.499,35.499,13704,0
2014-10-24,34.835,34.835,34.835,34.835,272,0
2014-10-27,34.588,34.588,34.588,34.588,128,0
2014-10-28,35.555,35.555,35.499,35.536,989,0
2014-10-29,35.499,35.509,35.499,35.499,542,0
2014-10-31,35.451,35.906,35.451,35.782,658,0
2014-11-03,35.973,36.447,35.944,36.447,7690,0
2014-11-04,36.36,37.107,36.066,37.097,3237,0
2014-11-10,36.302,36.492,36.075,36.075,2537,0
2014-11-11,36.019,36.019,36.019,36.019,476,0
2014-11-12,36.427,36.427,36.427,36.427,252,0
2014-11-13,35.925,35.935,35.11,35.384,10596,0
2014-11-14,35.545,35.545,35.545,35.545,143,0
2014-11-17,35.261,36.351,34.285,35.509,3606,0
2014-11-18,36.531,36.606,36.531,36.606,3301,0
2014-11-19,36.161,36.341,36.124,36.302,8150,0
2014-11-20,36.447,36.447,36.447,36.447,2866,0
2014-11-21,36.586,36.804,36.586,36.804,4036,0
2014-11-24,36.871,37.372,36.691,37.372,4910,0
2014-11-25,36.927,37.398,36.927,37.398,802,0
2014-11-26,37.299,37.309,37.06,37.309,841,0
2014-12-01,36.91,36.91,35.337,35.829,615,0
2014-12-02,35.545,35.545,35.499,35.545,980,0
2014-12-03,35.053,35.623,35.053,35.623,216,0
2014-12-04,35.404,35.404,35.404,35.404,174,0
2014-12-08,36.36,37.863,34.892,36.388,7656,0
2014-12-09,35.365,36.351,34.759,34.815,2681,0
2014-12-10,34.267,35.233,34.267,34.693,3002,0
2014-12-11,34.344,35.148,34.285,34.362,4438,0
2014-12-12,34.638,34.901,34.618,34.901,8220,0
2014-12-15,35.045,35.214,34.267,34.845,15756,0
2014-12-16,34.835,35.404,34.267,35.188,19435,0
2014-12-17,35.847,36.151,35.168,35.168,7007,0
2014-12-18,36.161,37.079,35.829,36.973,2751,0
2014-12-19,36.019,36.447,33.709,33.709,17930,0
2014-12-22,34.504,34.504,33.812,34.258,6525,0
2014-12-23,34.594,34.604,34.578,34.578,1360,0
2014-12-24,34.434,34.908,34.434,34.908,4471,0
2014-12-26,34.644,34.644,34.158,34.529,5736,0
2014-12-29,35.033,35.856,35.033,35.488,6217,0
2014-12-30,35.004,35.809,35.004,35.325,2700,0
2014-12-31,34.917,35.829,34.917,35.829,6273,0
2015-01-02,36.559,36.559,35.573,35.856,6575,0
2015-01-05,34.937,35.24,34.937,35.204,1391,0
2015-01-06,35.373,35.622,35.373,35.622,1821,0
2015-01-07,36.322,36.37,35.573,35.573,1132,0
2015-01-08,36.995,36.995,35.402,35.707,2781,0
2015-01-09,35.516,36.966,35.516,36.263,860,0
2015-01-12,35.402,35.612,35.402,35.593,623,0
2015-01-13,35.382,35.412,35.382,35.382,1201,0
2015-01-14,35.573,35.631,34.927,34.927,6482,0
2015-01-15,34.899,34.908,34.899,34.908,803,0
2015-01-16,34.882,34.899,34.862,34.862,543,0
2015-01-20,34.882,34.908,34.644,34.644,1794,0
2015-01-21,34.349,34.568,34.349,34.568,464,0
2015-01-22,34.908,35.099,34.908,35.099,14306,0
2015-01-26,35.06,35.099,34.862,34.862,10782,0
2015-01-27,35.099,35.099,35.099,35.099,983,0
2015-01-28,35.449,35.449,35.09,35.392,585,0
2015-01-29,35.166,35.25,35.166,35.25,1160,0
2015-01-30,34.728,34.728,34.624,34.624,7484,0
2015-02-03,35.335,35.593,35.268,35.593,1965,0
2015-02-04,35.524,36.388,35.524,36.388,3334,0
2015-02-05,35.809,36.568,35.809,36.104,2839,0
2015-02-06,36.047,36.559,35.8,35.8,1825,0
2015-02-09,36.417,36.417,36.161,36.161,505,0
2015-02-10,36.711,38.029,36.124,38.029,3370,0
2015-02-11,36.956,36.956,36.626,36.787,1086,0
2015-02-12,37.374,38.181,37.282,37.651,7659,0
2015-02-13,38.181,39.367,37.942,37.942,10185,0
2015-02-17,38.903,39.34,37.942,38.59,6652,0
2015-02-18,39.206,39.349,38.164,38.636,5071,0
2015-02-19,38.181,38.893,38.181,38.191,1080,0
2015-02-20,38.893,38.893,38.893,38.893,960,0
2015-02-23,39.32,39.367,38.893,39.367,5620,0
2015-02-24,38.257,38.276,37.942,37.992,2308,0
2015-02-25,37.982,37.982,37.982,37.982,415,0
2015-02-26,37.272,37.374,37.185,37.374,8206,0
2015-02-27,36.378,36.417,36.378,36.417,405,0
2015-03-02,37.441,39.367,37.235,39.367,2846,0
2015-03-03,38.305,38.893,37.661,38.655,2635,0
2015-03-04,38.446,38.446,38.23,38.23,319,0
2015-03-05,38.371,38.371,37.603,37.603,1160,0
2015-03-06,37.603,37.603,37.603,37.603,103,0
2015-03-09,37.757,37.757,36.92,36.92,319,0
2015-03-10,37.546,38.039,37.411,37.774,1897,0
2015-03-12,36.975,38.836,36.975,38.59,2635,0
2015-03-13,37.053,37.053,37.053,37.053,422,0
2015-03-16,38.059,38.267,37.023,37.109,2953,0
2015-03-17,37.924,37.942,37.564,37.564,1476,0
2015-03-18,36.815,37.526,36.787,37.526,5164,0
2015-03-19,37.905,37.972,36.767,36.767,4216,0
2015-03-20,36.815,37.062,36.142,36.142,4005,0
2015-03-23,36.293,36.293,36.104,36.104,4111,0
2015-03-24,36.114,38.788,36.104,38.788,3269,0
2015-03-25,38.203,38.232,38.203,38.203,2527,0
2015-03-26,37.167,39.419,37.167,39.419,9786,0
2015-03-27,39.172,39.172,38.697,38.697,318,0
2015-03-30,38.697,38.697,38.697,38.697,103,0
2015-03-31,38.726,39.39,38.726,39.229,5462,0
2015-04-01,39.38,39.438,39.21,39.438,3789,0
2015-04-02,39.438,39.438,39.438,39.438,103,0
2015-04-06,39.438,39.771,38.935,39.447,1893,0
2015-04-07,38.963,39.771,38.963,39.771,6340,0
2015-04-08,39.344,39.344,39.086,39.344,736,0
2015-04-09,39.029,39.029,38.945,38.945,1717,0
2015-04-10,38.222,38.772,38.012,38.157,2734,0
2015-04-13,38.876,38.916,38.564,38.564,3052,0
2015-04-14,38.916,39.135,38.041,38.43,2841,0
2015-04-15,38.468,38.612,37.471,37.537,5925,0
2015-04-16,37.832,38.963,37.832,38.574,1605,0
2015-04-17,37.585,38.963,37.585,37.775,11366,0
2015-04-20,38.43,38.43,37.662,38.137,1232,0
2015-04-21,38.127,38.203,37.489,38.041,12776,0
2015-04-22,36.473,38.487,36.473,38.487,2137,0
2015-04-23,38.487,38.954,38.25,38.876,1893,0
2015-04-24,38.876,39.447,38.876,39.447,674,0
2015-04-27,39.78,40.72,39.618,40.52,8841,0
2015-04-28,40.34,40.34,39.456,39.456,2631,0
2015-04-29,38.363,38.584,38.324,38.324,318,0
2015-04-30,38.324,38.324,37.08,37.08,4629,0
2015-05-01,36.083,37.157,36.083,37.157,526,0
2015-05-04,38.175,38.175,38.175,38.175,526,0
2015-05-05,38.175,38.175,38.175,38.175,103,0
2015-05-06,39.238,39.248,38.278,38.278,1194,0
2015-05-07,37.215,37.642,37.215,37.642,630,0
2015-05-08,38.697,40.113,37.718,40.113,3262,0
2015-05-11,39.02,39.866,37.682,37.682,13259,0
2015-05-12,38.735,38.744,38.697,38.735,2776,0
2015-05-13,38.604,38.604,36.79,36.935,11991,0
2015-05-14,37.96,38.343,37.864,37.864,5422,0
2015-05-15,38.258,38.823,37.281,38.7,6718,0
2015-05-18,38.221,38.24,37.883,37.883,5997,0
2015-05-19,38.125,38.173,37.892,38.164,14597,0
2015-05-20,39.188,39.188,37.883,38.353,14389,0
2015-05-21,39.198,39.198,39.198,39.198,102,0
2015-05-22,38.383,38.383,37.883,37.883,3337,0
2015-05-26,37.797,37.883,37.48,37.626,5734,0
2015-05-27,37.626,37.626,37.626,37.626,102,0
2015-05-28,37.675,37.675,37.357,37.626,522,0
2015-05-29,37.403,40.234,36.646,40.234,10740,0
2015-06-01,39.323,39.323,35.754,35.948,30181,0
2015-06-02,35.802,35.85,34.874,34.96,10156,0
2015-06-03,35.928,35.938,34.767,34.777,5319,0
2015-06-04,35.103,35.103,33.569,34.088,3545,0
2015-06-05,34.088,34.088,34.088,34.088,208,0
2015-06-08,34.191,35.027,34.191,34.527,6152,0
2015-06-09,34.91,34.91,34.91,34.91,692,0
2015-06-10,35.4,35.4,34.527,34.546,16523,0
2015-06-11,34.96,35.612,34.854,35.333,5300,0
2015-06-12,35.333,35.333,35.333,35.333,102,0
2015-06-15,35.304,35.304,33.646,33.73,21270,0
2015-06-16,34.078,34.078,33.617,33.646,12823,0
2015-06-17,33.627,33.895,33.627,33.895,730,0
2015-06-18,33.674,34.806,33.674,34.566,1773,0
2015-06-19,34.566,35.361,34.527,34.527,2397,0
2015-06-22,35.141,35.141,34.671,34.711,1773,0
2015-06-23,34.116,35.131,34.116,35.131,349,0
2015-06-24,35.037,35.037,35.037,35.037,417,0
2015-06-25,35.037,35.037,35.037,35.037,102,0
2015-06-26,34.048,34.527,34.048,34.527,315,0
2015-06-29,34.152,34.219,34.152,34.219,730,0
2015-06-30,33.703,34.078,33.569,33.759,32578,0
2015-07-01,33.759,33.759,33.233,33.261,5526,0
2015-07-02,32.868,33.242,32.398,32.86,8030,0
2015-07-06,33.55,33.55,32.311,32.791,8030,0
2015-07-07,32.86,32.86,32.513,32.704,1668,0
2015-07-08,33.512,33.512,32.292,32.292,625,0
2015-07-09,32.61,32.629,31.977,32.629,3232,0
2015-07-10,33.013,34.048,32.896,33.674,6360,0
2015-07-13,33.167,34.354,33.167,34.287,2815,0
2015-07-14,34.471,34.471,34.471,34.471,342,0
2015-07-15,34.671,34.671,34.133,34.133,468,0
2015-07-16,34.797,34.797,33.366,34.152,834,0
2015-07-17,33.856,33.856,33.328,33.328,1252,0
2015-07-20,33.308,33.337,33.298,33.337,1668,0
2015-07-21,33.298,34.078,33.28,34.078,2190,0
2015-07-22,33.376,33.376,33.376,33.376,102,0
2015-07-23,33.28,33.288,32.639,32.791,8132,0
2015-07-24,32.532,32.532,31.86,31.909,13658,0
2015-07-27,31.641,31.65,30.116,30.116,16160,0
2015-07-28,30.826,31.987,29.741,29.741,6257,0
2015-07-29,30.528,30.557,30.116,30.231,7611,0
2015-07-30,29.887,30.701,29.887,29.971,2293,0
2015-07-31,29.271,30.72,29.271,30.72,417,0
2015-08-03,29.271,30.404,29.271,30.25,1984,0
2015-08-04,29.732,30.691,29.397,30.46,23043,0
2015-08-05,31.199,31.199,29.895,30.221,9176,0
2015-08-06,30.221,30.489,30.077,30.288,2685,0
2015-08-07,30.509,30.691,30.499,30.538,939,0
2015-08-10,30.911,30.911,30.087,30.172,2190,0
2015-08-11,30.221,30.421,30.211,30.211,15671,0
2015-08-12,30.231,30.231,29.387,30.067,1147,0
2015-08-13,29.357,29.732,29.357,29.732,1042,0
2015-08-14,30.44,31.016,30.44,31.016,2503,0
2015-08-17,31.697,31.697,31.218,31.65,730,0
2015-08-18,31.218,31.843,31.171,31.171,8446,0
2015-08-19,31.246,31.246,31.171,31.209,1668,0
2015-08-20,31.218,31.343,31.171,31.171,4587,0
2015-08-21,31.19,31.19,29.943,30.067,2710,0
2015-08-24,27.813,30.625,27.813,29.54,4310,0
2015-08-25,30.298,31.153,29.848,29.981,3755,0
2015-08-26,30.816,31.209,30.691,31.209,3545,0
2015-08-27,31.967,33.395,31.937,33.395,2710,0
2015-08-28,32.465,32.61,31.727,31.727,1459,0
2015-08-31,33.021,33.07,32.13,32.61,1668,0
2015-09-01,32.178,32.944,32.13,32.32,18351,0
2015-09-02,32.168,32.61,32.168,32.503,2503,0
2015-09-03,32.915,32.915,32.915,32.915,102,0
2015-09-04,32.13,32.781,32.13,32.781,1252,0
2015-09-08,32.61,32.704,32.301,32.61,6360,0
2015-09-09,32.61,32.61,32.61,32.61,102,0
2015-09-10,32.591,32.896,32.532,32.791,8668,0
2015-09-11,33.07,33.07,31.794,33.051,1876,0
2015-09-14,32.964,32.964,32.801,32.801,315,0
2015-09-15,32.954,33.109,32.886,33.08,1459,0
2015-09-16,33.08,33.08,32.273,32.273,939,0
2015-09-17,32.265,33.347,32.265,33.347,2166,0
2015-09-18,34.048,34.048,32.418,32.418,1252,0
2015-09-21,31.87,32.753,31.87,32.648,417,0
2015-09-22,31.787,31.787,31.365,31.71,3955,0
2015-09-23,30.99,30.99,30.99,30.99,208,0
2015-09-24,31.672,31.902,31.469,31.469,6822,0
2015-09-25,30.787,30.99,30.787,30.99,314,0
2015-09-28,30.653,30.653,30.653,30.653,135,0
2015-09-29,30.115,32.46,30.115,32.143,4371,0
2015-09-30,31.288,31.902,31.288,31.902,1665,0
2015-10-01,32.757,32.757,31.566,31.95,18941,0
2015-10-02,30.75,31.268,30.75,31.268,2185,0
2015-10-05,30.653,32.191,30.653,32.191,648,0
2015-10-06,32.988,33.248,32.863,33.056,2705,0
2015-10-07,32.891,32.891,32.891,32.891,208,0
2015-10-08,32.614,32.901,32.614,32.901,416,0
2015-10-09,33.152,33.152,32.305,32.305,519,0
2015-10-12,32.305,32.305,32.305,32.305,11,0
2015-10-13,32.305,32.305,32.305,32.305,102,0
2015-10-14,32.239,32.239,32.239,32.239,102,0
2015-10-15,33.633,33.633,33.633,33.633,208,0
2015-10-16,32.286,32.286,32.268,32.286,314,0
2015-10-19,33.133,33.133,33.133,33.133,493,0
2015-10-20,30.44,32.585,30.44,32.585,1375,0
2015-10-21,31.297,32.536,30.951,31.037,1040,0
2015-10-22,31.912,33.901,31.71,32.305,2810,0
2015-10-23,32.305,32.305,32.305,32.305,102,0
2015-10-26,33.026,34.805,33.026,34.805,2393,0
2015-10-27,34.796,34.796,33.294,33.68,2082,0
2015-10-28,33.68,33.68,33.68,33.68,102,0
2015-10-29,32.497,33.2,32.374,32.392,1977,0
2015-10-30,31.614,31.682,31.614,31.682,519,0
2015-11-02,32.143,32.143,32.143,32.143,145,0
2015-11-03,32.143,32.816,32.143,32.816,2082,0
2015-11-04,31.836,31.836,31.836,31.836,675,0
2015-11-05,32.383,32.383,32.383,32.383,416,0
2015-11-09,31.883,32.643,31.74,32.643,10636,0
2015-11-10,31.72,31.72,31.71,31.71,416,0
2015-11-11,31.72,31.72,31.71,31.72,1353,0
2015-11-12,31.777,31.777,31.22,31.22,3851,0
2015-11-13,30.75,30.75,28.155,28.827,48911,0
2015-11-16,29.308,30.615,29.211,29.355,16442,0
2015-11-17,29.788,29.788,29.538,29.538,416,0
2015-11-18,29.423,29.423,29.423,29.423,102,0
2015-11-19,29.453,30.182,29.453,29.886,6661,0
2015-11-20,30.672,30.672,29.788,29.788,1145,0
2015-11-23,30.672,30.672,29.453,29.453,5619,0
2015-11-24,29.463,29.876,29.463,29.876,6556,0
2015-11-25,29.463,29.483,28.636,28.636,9262,0
2015-11-27,28.453,29.308,28.453,29.058,25913,0
2015-11-30,28.463,28.827,27.626,27.626,67333,0
2015-12-01,28.155,28.981,28.155,28.596,51668,0
2015-12-02,29.211,29.211,28.338,29.145,21108,0
2015-12-03,28.567,29.135,28.567,29.038,1532,0
2015-12-04,27.799,27.799,27.799,27.799,416,0
2015-12-07,28.54,29.02,28.54,28.683,2602,0
2015-12-08,28.414,28.895,28.414,28.576,840,0
2015-12-09,29.308,29.308,28.54,28.54,6764,0
2015-12-10,28.751,28.895,28.751,28.895,208,0
2015-12-11,28.626,28.683,28.125,28.53,2602,0
2015-12-14,27.847,28.135,27.799,27.799,1838,0
2015-12-15,28.106,28.347,28.106,28.106,2185,0
2015-12-16,28.453,28.453,28.414,28.414,624,0
2015-12-17,28.827,30.046,27.809,30.046,8220,0
2015-12-18,30.076,30.076,28.731,28.875,4787,0
2015-12-21,28.347,29.548,28.347,29.548,1145,0
2015-12-22,28.51,29.519,27.866,27.866,1084,0
2015-12-23,27.961,29.355,27.932,28.624,7788,0
2015-12-24,28.355,28.394,28.317,28.394,508,0
2015-12-28,28.65,28.65,28.65,28.65,218,0
2015-12-29,28.617,28.856,28.421,28.421,15585,0
2015-12-30,28.702,28.894,28.538,28.538,882,0
2015-12-31,28.702,29.433,28.702,29.433,864,0
2016-01-04,28.702,28.702,28.075,28.17,15890,0
2016-01-05,28.113,28.249,28.113,28.249,639,0
2016-01-06,28.412,28.412,27.932,27.932,588,0
2016-01-07,27.179,28.528,27.179,28.528,2985,0
2016-01-08,28.103,28.103,27.747,27.941,2891,0
2016-01-11,28.113,28.267,27.824,28.162,2503,0
2016-01-12,28.508,28.508,28.258,28.431,1030,0
2016-01-13,29.201,29.953,28.779,29.953,22112,0
2016-01-14,29.174,29.473,28.874,29.473,989,0
2016-01-15,28.662,28.662,28.239,28.643,9281,0
2016-01-19,29.183,29.183,28.884,28.884,935,0
2016-01-20,28.76,29.443,27.89,29.443,2960,0
2016-01-21,29.29,29.29,28.122,28.18,2224,0
2016-01-22,28.97,29.972,28.962,29.597,4437,0
2016-01-25,29.616,30.048,29.616,29.858,2693,0
2016-01-26,30.048,31.668,30.039,31.397,10227,0
2016-01-27,30.55,30.55,30.223,30.3,6387,0
2016-01-28,30.388,30.811,30.388,30.627,314,0
2016-01-29,30.829,31.329,30.443,30.443,4794,0
2016-02-01,30.858,31.541,30.619,31.011,3839,0
2016-02-02,30.822,30.858,30.618,30.763,1511,0
2016-02-03,30.868,30.868,30.868,30.868,181,0
2016-02-04,31.736,31.736,31.331,31.331,326,0
2016-02-05,31.139,31.139,30.395,30.994,729,0
2016-02-08,30.839,31.234,30.821,30.821,2316,0
2016-02-09,30.431,30.431,30.339,30.349,733,0
2016-02-10,30.339,30.339,28.407,28.498,9372,0
2016-02-11,29.251,30.965,29.251,30.965,4579,0
2016-02-12,29.279,31.263,29.279,31.263,4206,0
2016-02-16,31.773,31.773,31.504,31.504,457,0
2016-02-17,30.935,31.783,30.935,31.783,2179,0
2016-02-18,32.218,32.218,31.695,31.812,44611,0
2016-02-19,31.234,31.687,31.061,31.494,10555,0
2016-02-22,31.524,32.371,31.514,32.371,518,0
2016-02-23,31.082,31.082,31.082,31.082,313,0
2016-02-24,30.887,31.918,30.887,31.822,1558,0
2016-02-25,32.044,32.044,32.044,32.044,174,0
2016-02-26,32.266,32.283,32.246,32.283,1520,0
2016-03-01,32.495,32.495,32.495,32.495,125,0
2016-03-02,32.593,32.593,32.361,32.409,578,0
2016-03-03,32.78,32.78,32.78,32.78,208,0
2016-03-04,32.544,32.784,31.504,31.668,3178,0
2016-03-07,32.208,32.208,31.899,31.899,421,0
2016-03-08,31.793,31.793,31.6,31.783,964,0
2016-03-09,32.641,32.641,32.641,32.641,102,0
2016-03-10,32.236,32.245,31.783,31.783,327,0
2016-03-11,31.783,31.783,31.783,31.783,388,0
2016-03-18,32.65,32.66,32.063,32.063,4210,0
2016-03-21,32.603,32.603,32.129,32.139,24342,0
2016-03-22,32.612,33.268,32.553,32.717,18282,0
2016-03-23,32.331,32.331,32.11,32.12,2077,0
2016-03-30,32.12,32.331,32.12,32.331,282,0
2016-03-31,31.686,33.76,31.686,33.393,16336,0
2016-04-01,33.277,33.277,33.026,33.191,2704,0
2016-04-04,33.779,33.779,32.515,32.563,5095,0
2016-04-05,32.622,32.717,32.08,32.707,4072,0
2016-04-06,32.004,32.004,31.888,31.888,493,0
2016-04-07,32.078,32.525,31.878,31.985,1868,0
2016-04-08,32.321,32.331,32.172,32.331,18030,0
2016-04-11,32.429,32.805,32.429,32.429,13961,0
2016-04-12,32.409,32.419,32.409,32.419,312,0
2016-04-13,32.815,32.815,32.331,32.707,2963,0
2016-04-14,32.815,33.587,32.815,33.539,5166,0
2016-04-15,33.519,33.519,32.8,33.461,4101,0
2016-04-18,32.901,33.779,32.341,33.779,18288,0
2016-04-19,33.384,33.393,32.805,32.805,20559,0
2016-04-20,33.104,33.296,33.094,33.296,12745,0
2016-04-21,33.104,33.384,32.622,32.622,10322,0
2016-04-22,32.641,32.641,32.255,32.429,10970,0
2016-04-25,33.055,33.055,32.321,32.815,27420,0
2016-04-26,32.495,32.67,31.935,32.495,5712,0
2016-04-27,32.399,32.622,31.928,32.622,16914,0
2016-04-28,32.815,33.008,32.084,33.008,5877,0
2016-04-29,32.815,32.815,32.573,32.583,1627,0
2016-05-02,32.622,33.104,32.622,33.104,3301,0
2016-05-03,32.624,32.624,32.255,32.429,1007,0
2016-05-04,33.133,33.133,32.815,32.859,1326,0
2016-05-05,33.607,33.779,33.201,33.49,8096,0
2016-05-06,33.798,33.798,33.461,33.461,331,0
2016-05-09,33.451,33.451,32.92,33.181,4743,0
2016-05-10,33.769,33.769,32.266,32.266,997,0
2016-05-11,32.988,33.085,32.939,33.085,1501,0
2016-05-12,33.236,33.236,32.876,32.876,745,0
2016-05-13,32.806,33.666,32.757,33.666,2753,0
2016-05-16,33.353,33.353,31.232,31.65,10851,0
2016-05-17,31.281,32.063,31.281,31.975,1263,0
2016-05-18,31.32,31.32,31.32,31.32,102,0
2016-05-19,31.193,32.239,31.173,31.965,7941,0
2016-05-20,32.324,32.324,31.965,32.004,343,0
2016-05-23,32.659,32.659,32.242,32.405,3575,0
2016-05-24,32.79,33.333,31.544,32.992,1947,0
2016-05-25,32.307,33.012,32.287,32.903,1162,0
2016-05-26,31.784,32.982,31.784,32.112,3964,0
2016-05-27,32.659,32.846,32.249,32.259,2636,0
2016-05-31,32.277,32.277,31.819,32.22,1249,0
2016-06-01,31.44,32.063,31.44,32.063,873,0
2016-06-02,32.796,33.236,32.259,33.236,1509,0
2016-06-03,32.336,32.356,31.769,31.769,1435,0
2016-06-06,31.906,32.297,30.753,32.259,28719,0
2016-06-07,32.747,32.747,32.455,32.455,9736,0
2016-06-08,32.483,32.483,31.935,31.935,1099,0
2016-06-09,32.405,32.942,32.405,32.942,407,0
2016-06-10,32.259,32.346,32.259,32.346,1202,0
2016-06-13,32.259,32.269,32.063,32.073,2388,0
2016-06-14,31.486,31.486,30.88,30.88,3856,0
2016-06-15,31.75,31.75,30.919,30.919,308,0
2016-06-16,31.213,31.213,31.213,31.213,101,0
2016-06-17,31.036,31.036,31.036,31.036,422,0
2016-06-20,30.812,30.812,30.812,30.812,415,0
2016-06-21,31.506,32.18,31.506,32.18,4408,0
2016-06-22,32.64,32.64,32.092,32.092,3995,0
2016-06-23,32.356,32.356,32.073,32.082,1280,0
2016-06-24,31.203,31.203,30.499,30.538,2460,0
2016-06-27,30.897,31.036,30.42,30.749,2778,0
2016-06-28,31.261,31.769,30.078,30.89,40177,0
2016-06-29,31.731,31.731,30.602,30.616,3874,0
2016-06-30,31.196,31.286,31.016,31.075,3424,0
2016-07-01,30.919,31.633,30.919,31.085,2610,0
2016-07-05,30.812,30.916,30.509,30.704,6663,0
2016-07-06,30.49,31.564,30.49,31.173,1766,0
2016-07-07,31.144,31.877,31.09,31.36,3350,0
2016-07-08,32.092,32.092,31.529,32.014,1492,0
2016-07-11,31.526,32.786,31.526,32.786,8735,0
2016-07-12,32.846,33.035,31.672,31.76,13696,0
2016-07-13,31.769,31.769,31.731,31.731,432,0
2016-07-14,31.769,31.769,31.701,31.701,460,0
2016-07-15,31.769,31.769,31.51,31.51,438,0
2016-07-18,31.921,31.921,31.906,31.916,873,0
2016-07-19,32.483,32.483,31.76,31.76,3722,0
2016-07-20,31.906,31.906,31.476,31.76,2014,0
2016-07-21,31.163,31.925,31.163,31.867,9175,0
2016-07-22,32.445,32.757,32.363,32.581,1962,0
2016-07-25,31.819,32.689,31.819,32.689,13058,0
2016-07-27,32.376,32.377,32.287,32.356,2841,0
2016-07-28,32.063,34.691,32.063,33.969,16036,0
2016-07-29,33.607,33.607,33.607,33.607,226,0
2016-08-01,33.302,33.969,33.302,33.969,390,0
2016-08-02,32.679,33.363,32.377,32.893,1588,0
2016-08-03,32.571,32.883,32.571,32.883,32025,0
2016-08-04,33.012,33.012,32.465,32.836,783,0
2016-08-05,32.523,32.846,32.522,32.846,831,0
2016-08-08,32.835,33.333,32.826,33.333,1268,0
2016-08-09,33.038,33.038,33.038,33.038,213,0
2016-08-10,33.5,33.5,33.194,33.402,390,0
2016-08-11,33.308,33.656,33.308,33.656,879,0
2016-08-12,33.685,33.685,33.393,33.393,745,0
2016-08-16,33.353,33.428,33.353,33.428,3552,0
2016-08-17,34.022,34.087,33.594,33.656,1340,0
2016-08-18,33.481,33.481,33.236,33.255,17474,0
2016-08-22,33.07,33.07,33.07,33.07,2880,0
2016-08-23,33.715,33.724,33.715,33.724,3350,0
2016-08-24,33.724,34.213,33.358,33.812,15999,0
2016-08-25,33.246,33.862,33.246,33.715,3605,0
2016-08-26,33.724,35.346,33.406,33.5,95825,0
2016-08-29,34.047,34.047,33.236,33.481,6248,0
2016-08-30,33.969,33.969,32.464,32.757,35474,0
2016-08-31,32.747,32.747,32.366,32.366,30460,0
2016-09-01,33.03,33.03,32.502,32.601,65882,0
2016-09-02,32.747,33.227,32.455,32.962,6488,0
2016-09-06,33.06,33.578,32.985,33.578,3692,0
2016-09-07,33.294,33.627,32.915,33.54,3459,0
2016-09-08,33.672,33.672,33.529,33.607,16475,0
2016-09-09,33.481,33.695,33.383,33.51,14068,0
2016-09-12,33.306,33.597,33.275,33.275,3995,0
2016-09-13,33.393,33.611,32.982,33.237,5237,0
2016-09-14,33.314,33.724,32.962,33.549,18996,0
2016-09-15,33.666,33.724,33.549,33.724,2262,0
2016-09-16,33.177,33.265,32.992,33.04,7568,0
2016-09-19,33.676,33.676,33.04,33.109,1948,0
2016-09-20,33.109,33.715,33.109,33.685,5074,0
2016-09-21,33.598,34.458,33.598,34.458,10517,0
2016-09-22,34.715,34.803,34.557,34.793,8160,0
2016-09-23,34.303,34.803,34.303,34.803,3385,0
2016-09-26,34.773,34.803,34.283,34.283,8695,0
2016-09-27,34.283,34.734,34.283,34.323,4604,0
2016-09-28,34.14,34.577,33.852,34.145,4880,0
2016-09-29,34.734,34.803,33.685,34.185,18236,0
2016-09-30,34.323,34.705,34.155,34.224,6633,0
2016-10-03,34.097,35.714,33.862,34.695,125238,0
2016-10-04,34.381,35.341,34.381,35.204,32089,0
2016-10-05,35.527,35.527,34.636,34.636,16481,0
2016-10-06,34.665,35.321,34.49,34.685,30709,0
2016-10-07,35.048,35.067,34.244,34.547,14961,0
2016-10-10,35.43,35.714,34.98,35.714,3173,0
2016-10-11,35.195,35.273,34.045,34.91,46050,0
2016-10-12,34.803,34.803,34.136,34.391,17905,0
2016-10-13,33.941,34.715,33.802,34.48,15709,0
2016-10-14,34.508,34.508,33.559,33.559,29826,0
2016-10-17,33.509,33.705,33.078,33.563,10078,0
2016-10-18,34.048,34.048,33.147,33.157,9450,0
2016-10-19,33.48,33.96,33.342,33.45,2094,0
2016-10-20,33.705,33.97,33.313,33.921,3413,0
2016-10-21,34.116,34.145,33.872,33.999,3246,0
2016-10-24,34.391,34.411,34.019,34.019,5760,0
2016-10-25,33.783,34.872,33.783,34.734,18792,0
2016-10-26,34.734,35.43,34.685,34.685,3149,0
2016-10-27,35.596,35.596,34.45,34.45,17491,0
2016-10-28,34.606,34.783,33.695,33.96,8835,0
2016-10-31,34.038,34.852,34.038,34.567,4354,0
2016-11-01,34.665,34.665,33.832,33.96,2283,0
2016-11-02,33.931,34.185,33.088,33.862,2856,0
2016-11-03,33.951,34.068,33.088,34.068,10788,0
2016-11-04,33.666,33.802,33.127,33.734,7998,0
2016-11-07,33.744,34.616,33.078,33.793,3171,0
2016-11-08,33.303,34.194,33.088,33.41,7733,0
2016-11-09,33.264,33.46,33.028,33.176,9528,0
2016-11-10,33.186,33.617,33.019,33.617,8635,0
2016-11-11,33.313,34.078,33.313,34.078,1119,0
2016-11-14,33.352,33.352,32.98,33.01,1104,0
2016-11-15,33.392,33.392,32.725,32.891,4481,0
2016-11-16,32.304,33.773,32.304,33.48,7332,0
2016-11-17,33.313,33.313,33.303,33.313,1137,0
2016-11-18,33.793,33.802,32.834,32.911,5042,0
2016-11-21,33.48,33.48,33.028,33.048,2094,0
2016-11-22,32.73,32.73,31.961,32.059,7302,0
2016-11-23,32.931,32.931,32.088,32.259,1936,0
2016-11-25,32.803,32.803,32.402,32.402,1038,0
2016-11-28,32.353,32.353,31.569,31.696,9646,0
2016-11-29,32.332,32.332,30.692,31.441,13824,0
2016-11-30,31.243,31.382,30.952,31.382,949,0
2016-12-01,31.539,31.677,31.53,31.569,1889,0
2016-12-02,30.695,32,30.695,31.647,13364,0
2016-12-05,31.838,32.529,31.657,32.114,1826,0
2016-12-06,32.359,32.373,31.976,32.323,3137,0
2016-12-07,32.742,32.742,31.707,31.941,7177,0
2016-12-08,31.794,32.646,31.794,32.578,1392,0
2016-12-09,33.519,33.539,32.186,32.333,1917,0
2016-12-12,32.333,32.696,32.186,32.578,7815,0
2016-12-13,33.097,33.097,32.333,32.56,8143,0
2016-12-14,32.343,32.353,32.147,32.222,6503,0
2016-12-15,31.991,31.991,31.589,31.843,21349,0
2016-12-16,31.824,31.843,31.364,31.647,11365,0
2016-12-19,31.354,31.397,31.139,31.139,12719,0
2016-12-20,31.157,31.167,30.833,30.895,4899,0
2016-12-21,31.686,31.686,30.932,31.167,2870,0
2016-12-22,30.67,31.515,30.67,30.994,1433,0
2016-12-23,31.013,31.436,30.994,31.436,924,0
2016-12-27,31.672,31.672,30.07,30.529,28373,0
2016-12-28,30.685,31.505,30.685,31.248,4093,0
2016-12-29,31.167,31.467,31.167,31.467,1831,0
2016-12-30,31.534,32.861,31.436,32.39,9013,0
2017-01-03,32.419,32.674,31.683,32.026,16135,0
2017-01-04,31.809,32.605,31.731,32.605,2813,0
2017-01-05,32.419,33.627,32.419,33.568,13722,0
2017-01-06,33.598,33.676,33.499,33.627,1191,0
2017-01-09,34.177,34.629,33.106,33.568,5765,0
2017-01-10,33.519,33.724,33.47,33.499,1120,0
2017-01-11,33.44,33.754,32.468,33.754,667,0
2017-01-12,33.743,34.054,33.578,34.039,3982,0
2017-01-13,34.039,34.117,33.833,34.117,1364,0
2017-01-17,34.206,34.216,32.853,33.166,7222,0
2017-01-18,33.401,33.823,33.017,33.823,590,0
2017-01-19,32.863,33.754,32.863,33.754,4036,0
2017-01-20,33.932,34.815,33.175,34.815,5726,0
2017-01-23,34.629,34.629,33.7,34.089,3906,0
2017-01-24,33.215,33.956,33.215,33.873,9638,0
2017-01-25,33.588,33.598,33.067,33.312,3845,0
2017-01-26,33.116,33.116,32.526,32.526,8801,0
2017-01-27,33.341,33.341,32.301,32.516,1350,0
2017-01-30,32.763,32.763,31.927,32.036,2280,0
2017-01-31,32.938,32.938,32.084,32.152,1623,0
2017-02-01,32.723,32.812,31.829,31.829,3107,0
2017-02-02,31.839,31.839,31.604,31.613,1865,0
2017-02-03,31.633,32.172,31.613,32.084,9064,0
2017-02-06,32.889,32.889,32.38,32.555,7703,0
2017-02-07,32.459,32.812,32.006,32.006,1185,0
2017-02-08,31.878,32.419,31.829,32.143,2965,0
2017-02-09,32.763,32.763,32.753,32.753,364,0
2017-02-13,32.812,32.812,32.468,32.468,817,0
2017-02-14,32.664,33.047,32.664,32.812,6322,0
2017-02-15,32.358,32.879,32.358,32.879,1738,0
2017-02-16,32.82,32.959,32.449,32.449,2878,0
2017-02-17,32.522,32.522,32.075,32.291,3777,0
2017-02-21,32.32,32.782,32.32,32.782,2150,0
2017-02-23,32.763,33.882,32.763,33.027,13210,0
2017-02-24,32.978,32.978,32.948,32.948,624,0
2017-02-27,32.713,33.166,32.713,33.166,356,0
2017-02-28,33.333,33.333,33.205,33.205,769,0
2017-03-01,33.48,33.48,33.175,33.175,1360,0
2017-03-02,33.41,33.41,33.017,33.037,30309,0
2017-03-03,33.253,33.253,32.487,33.047,2230,0
2017-03-06,32.784,32.784,32.784,32.784,4897,0
2017-03-07,32.172,32.852,32.172,32.615,3160,0
2017-03-08,32.241,32.615,32.241,32.32,2222,0
2017-03-09,33.096,33.096,32.311,32.311,1649,0
2017-03-10,32.256,32.536,32.256,32.536,478,0
2017-03-13,32.842,32.842,31.741,32.107,4004,0
2017-03-15,32.232,32.313,31.731,31.927,4999,0
2017-03-16,31.927,32.615,31.927,32.615,3504,0
2017-03-17,32.34,32.419,32.167,32.167,1935,0
2017-03-20,31.858,33.529,31.858,32.899,12066,0
2017-03-21,32.601,32.601,32.114,32.419,769,0
2017-03-22,33.381,33.381,33.381,33.381,204,0
2017-03-23,31.512,33.038,31.512,32.575,4861,0
2017-03-24,33.068,33.176,32.782,33.176,922,0
2017-03-27,32.815,32.815,32.815,32.815,607,0
2017-03-29,32.792,33.186,32.792,33.186,4602,0
2017-03-30,32.555,33.157,32.555,33.088,1236,0
2017-03-31,33.284,33.482,33.284,33.482,14477,0
2017-04-03,34.397,34.397,33.196,33.226,2130,0
2017-04-04,33.196,34.042,33.196,34.042,2311,0
2017-04-05,33.668,33.668,33.668,33.668,3077,0
2017-04-06,33.839,33.839,33.59,33.59,725,0
2017-04-07,33.777,33.895,32.852,33.864,7975,0
2017-04-10,33.895,34.193,33.658,33.658,775,0
2017-04-13,33.088,34.348,33.088,34.171,5316,0
2017-04-17,33.482,33.974,33.482,33.747,3187,0
2017-04-18,33.212,33.501,32.723,32.782,12038,0
2017-04-19,33.088,33.088,32.546,32.546,808,0
2017-04-20,33.186,33.708,33.167,33.363,6574,0
2017-04-21,33.333,33.333,33.088,33.097,10268,0
2017-04-24,33.167,33.167,32.792,33.088,7109,0
2017-04-25,32.713,32.89,32.506,32.634,23813,0
2017-04-26,32.506,32.506,32.319,32.319,742,0
2017-04-27,33.403,33.403,32.3,32.349,5224,0
2017-04-28,32.359,32.359,31.955,32.103,5270,0
2017-05-01,32.438,32.983,32.438,32.438,950,0
2017-05-02,32.004,32.004,31.462,31.906,4784,0
2017-05-03,32.389,32.389,31.699,31.758,3885,0
2017-05-04,31.531,31.709,31,31,8245,0
2017-05-05,30.99,32.004,30.99,31.689,5244,0
2017-05-08,31.758,31.758,31.118,31.266,8094,0
2017-05-09,30.951,31.512,30.892,31.325,9370,0
2017-05-10,32.349,32.349,31.837,31.837,2428,0
2017-05-11,31.167,32.004,31.167,31.767,3319,0
2017-05-12,32.339,32.339,31.216,31.512,5574,0
2017-05-15,31.62,31.807,31.531,31.807,925,0
2017-05-16,31.62,32.201,31.62,32.152,7569,0
2017-05-17,31.758,32.004,31.663,31.896,3435,0
2017-05-18,31.5,31.794,31.316,31.316,2518,0
2017-05-19,31.515,31.841,31.515,31.695,861,0
2017-05-22,31.924,31.975,31.415,31.675,1592,0
2017-05-23,31.914,31.914,31.595,31.675,3251,0
2017-05-24,31.675,31.687,31.425,31.475,9001,0
2017-05-25,31.814,31.814,31.525,31.565,1961,0
2017-05-26,31.425,31.425,31.425,31.425,1498,0
2017-05-30,30.997,31.346,30.997,31.346,2480,0
2017-05-31,31.439,31.439,31.316,31.316,2181,0
2017-06-01,31.026,31.026,30.817,30.867,6544,0
2017-06-02,30.777,30.907,30.343,30.867,3903,0
2017-06-05,31.041,31.336,31.041,31.136,4002,0
2017-06-06,31.764,32.227,31.136,31.316,6814,0
2017-06-07,31.674,31.893,31.006,31.844,2975,0
2017-06-08,31.873,31.873,30.907,31.086,2367,0
2017-06-09,30.927,31.041,30.927,31.041,369,0
2017-06-12,31.475,31.475,31.006,31.196,4022,0
2017-06-13,30.997,31.216,30.977,31.086,16031,0
2017-06-14,31.117,31.347,31.098,31.098,2270,0
2017-06-15,30.987,31.146,30.867,30.867,8083,0
2017-06-16,30.867,31.096,30.681,31.096,2602,0
2017-06-19,31.096,31.764,31.096,31.545,27938,0
2017-06-20,31.016,31.016,31.016,31.016,702,0
2017-06-21,31.156,31.156,30.867,30.987,933,0
2017-06-22,30.927,31.405,30.917,31.026,6720,0
2017-06-23,31.545,31.904,31.376,31.705,1005,0
2017-06-26,31.725,31.73,31.196,31.515,2313,0
2017-06-27,31.465,31.465,31.066,31.296,11512,0
2017-06-28,31.575,31.866,31.226,31.226,4029,0
2017-06-29,31.366,31.366,30.967,30.967,8141,0
2017-06-30,31.415,31.415,30.897,30.897,7100,0
2017-07-03,30.867,31.006,30.867,30.907,1929,0
2017-07-05,31.615,31.675,31.141,31.675,30043,0
2017-07-06,31.266,31.675,31.266,31.665,1744,0
2017-07-07,31.602,31.602,31.359,31.548,1501,0
2017-07-10,31.655,31.914,31.634,31.804,6950,0
2017-07-11,31.914,31.914,31.914,31.914,502,0
2017-07-12,31.924,32.413,31.924,32.413,1260,0
2017-07-14,32.223,32.313,32.223,32.313,520,0
2017-07-17,32.263,33.043,32.114,32.114,1200,0
2017-07-18,32.413,32.423,32.403,32.413,9648,0
2017-07-19,32.263,32.712,32.243,32.712,1067,0
2017-07-20,32.253,32.911,32.253,32.911,1342,0
2017-07-21,33.191,33.211,32.981,33.191,4236,0
2017-07-24,33.191,33.191,32.911,33.021,733,0
2017-07-25,32.61,33.161,32.61,33.161,540,0
2017-07-26,33.46,33.46,32.901,33.26,5547,0
2017-07-27,32.513,33.211,32.513,33.211,2205,0
2017-07-28,32.961,32.961,32.413,32.413,9751,0
2017-07-31,32.453,32.453,31.366,31.366,5086,0
2017-08-01,31.675,32.168,31.605,31.914,6406,0
2017-08-02,32.025,32.233,32.025,32.233,781,0
2017-08-03,32.334,32.334,32.133,32.163,928,0
2017-08-04,33.022,33.022,33.022,33.022,232,0
2017-08-07,32.241,32.241,32.144,32.144,1099,0
2017-08-08,32.973,32.973,32.973,32.973,102,0
2017-08-09,32.084,32.387,32.084,32.387,456,0
2017-08-10,32.52,32.52,32.187,32.187,783,0
2017-08-11,31.914,32.263,31.914,32.263,4801,0
2017-08-14,32.313,32.712,32.264,32.313,1309,0
2017-08-15,33.191,35.604,33.031,33.031,10380,0
2017-08-16,33.939,33.939,32.822,33.071,4234,0
2017-08-18,33.31,33.31,31.994,32.921,17239,0
2017-08-21,32.652,33.347,32.652,33.001,4056,0
2017-08-22,32.123,33.379,32.123,33.224,1662,0
2017-08-23,33.652,33.889,33.629,33.692,20636,0
2017-08-24,33.4,33.4,33.4,33.4,447,0
2017-08-25,33.39,33.39,32.353,32.931,7442,0
2017-08-28,33.111,33.839,33.111,33.839,1662,0
2017-08-29,34.162,34.162,33.031,33.041,1094,0
2017-08-30,33.41,33.71,33.41,33.709,5337,0
2017-08-31,34.298,34.298,34.298,34.298,182,0
2017-09-01,33.52,33.789,33.49,33.639,3044,0
2017-09-05,33.49,34.517,33.49,34.008,5371,0
2017-09-06,33.919,33.919,33.909,33.909,837,0
2017-09-07,34.826,34.826,34.377,34.456,711,0
2017-09-08,33.41,34,33.41,33.709,4002,0
2017-09-11,33.609,33.849,33.448,33.689,2677,0
2017-09-12,33.48,33.869,33.48,33.869,686,0
2017-09-13,34.288,34.288,33.659,33.879,1255,0
2017-09-14,34.831,34.836,33.57,33.57,2484,0
2017-09-15,33.55,34.108,33.191,33.191,3608,0
2017-09-18,33.041,33.046,33.041,33.046,2820,0
2017-09-19,32.469,33.679,32.413,32.572,581,0
2017-09-20,32.782,33.42,32.782,33.42,843,0
2017-09-21,33.9725,33.9725,33.9725,33.9725,252,0
2017-09-22,33.51,33.51,33.51,33.51,115,0
2017-09-26,32.5,35.12,32.5,33.16,13597,0
2017-09-27,34.03,34.15,33.1,33.1,1287,0
2017-09-28,34.14,34.14,34.14,34.14,230,0
2017-09-29,34,34,33,33.714,4017,0
2017-10-02,33.4,33.4,33.101,33.16,1343,0
2017-10-03,32.99,33.74,32.25,32.25,7702,0
2017-10-04,33.1,34.4,33.1,34.4,13162,0
2017-10-05,34.39,34.76,34.3031,34.38,1978,0
2017-10-06,34.39,35,34.39,35,445,0
2017-10-09,34.49,34.5,34.09,34.3977,1570,0
2017-10-10,35.21,36.3,35.21,36.27,17657,0
2017-10-11,36.7,37.4852,35.96,37.1,20156,0
2017-10-12,36.61,37.059,36.61,36.87,4859,0
2017-10-13,36.87,37.55,36.6,37.31,35931,0
2017-10-16,37.95,37.95,36.7628,37.48,2024,0
2017-10-17,36.56,36.98,36.31,36.98,4729,0
2017-10-18,37,37,35.5,35.95,16264,0
2017-10-19,36.21,36.57,35.63,36.28,18560,0
2017-10-20,36.09,36.1,35.75,36,11847,0
2017-10-23,36.28,36.28,35.8,35.82,10419,0
2017-10-24,36.01,36.26,35.6,36.26,7519,0
2017-10-25,35.816,35.816,35.795,35.81,707,0
2017-10-26,35.91,35.95,35.25,35.73,6576,0
2017-10-27,35.82,35.89,35.2501,35.36,2139,0
2017-10-30,35.3,35.75,35.0001,35.25,4328,0
2017-10-31,35.2,35.61,34.61,34.75,4683,0
2017-11-01,34,35.19,33.6563,34.35,7014,0
2017-11-02,34.35,35.25,34.35,35.01,8007,0
2017-11-03,34.9,35.5,34.9,35.5,2669,0
2017-11-06,35.5,35.5,35.1869,35.24,901,0
2017-11-07,35.03,35.03,35,35,770,0
2017-11-08,35,35.3574,35,35.3574,669,0
2017-11-09,35.418,35.418,35.418,35.418,12192,0
2017-11-10,35.6544,35.6544,35.6544,35.6544,623,0
