Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.836,13.836,13.72,13.72,2206,0
2005-02-28,13.679,13.744,13.611,13.611,775,0
2005-03-01,13.544,13.544,13.544,13.544,9460,0
2005-03-02,13.611,13.619,13.434,13.434,4020,0
2005-03-03,13.332,13.332,13.125,13.125,1297,0
2005-03-04,13.219,13.219,13.155,13.219,908,0
2005-03-07,13.228,13.228,13.125,13.18,3630,0
2005-03-08,13.197,13.297,13.197,13.211,4148,0
2005-03-09,13.18,13.18,13.18,13.18,389,0
2005-03-10,13.248,13.248,13.248,13.248,127,0
2005-03-11,13.141,13.141,13.134,13.134,1167,0
2005-03-14,13.155,13.155,13.155,13.155,1037,0
2005-03-15,13.211,13.211,13.18,13.18,775,0
2005-03-16,13.155,13.164,13.155,13.155,1167,0
2005-03-17,13.155,13.289,13.155,13.289,647,0
2005-03-18,13.204,13.239,13.164,13.239,1684,0
2005-03-21,13.239,13.297,13.239,13.297,517,0
2005-03-22,13.273,13.297,13.273,13.297,2074,0
2005-03-23,13.264,13.297,13.228,13.289,2851,0
2005-03-24,13.289,13.289,13.228,13.255,2074,0
2005-03-28,13.197,13.297,13.197,13.264,8552,0
2005-03-29,13.197,13.264,13.197,13.264,3630,0
2005-03-30,13.228,13.297,13.228,13.273,2463,0
2005-03-31,13.239,13.297,13.134,13.248,7259,0
2005-04-01,13.197,13.281,13.197,13.281,775,0
2005-04-04,13.197,13.264,13.189,13.264,23584,0
2005-04-05,13.197,13.197,13.125,13.125,389,0
2005-04-06,13.125,13.155,13.125,13.155,647,0
2005-04-07,13.134,13.18,13.134,13.134,1813,0
2005-04-08,13.134,13.134,13.134,13.134,775,0
2005-04-11,13.134,13.134,13.063,13.134,2333,0
2005-04-12,13.063,13.063,12.842,12.902,4536,0
2005-04-13,12.91,12.91,12.638,12.702,6741,0
2005-04-14,12.669,12.669,12.632,12.632,1297,0
2005-04-15,12.568,12.568,12.568,12.568,647,0
2005-04-18,12.517,12.517,12.509,12.509,1944,0
2005-04-19,12.517,12.517,12.517,12.517,127,0
2005-04-20,12.509,12.77,12.509,12.694,3630,0
2005-04-21,12.694,12.694,12.562,12.562,908,0
2005-04-22,12.562,12.562,12.492,12.492,1554,0
2005-04-26,12.532,12.532,12.492,12.492,1297,0
2005-04-27,12.424,12.424,12.299,12.306,1037,0
2005-04-28,12.315,12.315,11.978,11.978,3112,0
2005-04-29,12.015,12.015,11.962,11.962,389,0
2005-05-02,11.936,11.936,11.936,11.936,127,0
2005-05-04,11.828,11.828,11.62,11.783,1297,0
2005-05-05,11.86,11.868,11.86,11.868,1428,0
2005-05-06,11.868,11.868,11.86,11.868,2206,0
2005-05-09,11.86,11.86,11.691,11.775,4280,0
2005-05-10,11.698,11.767,11.698,11.767,1037,0
2005-05-11,11.375,11.467,11.375,11.383,6741,0
2005-05-12,11.357,11.412,11.313,11.313,4020,0
2005-05-13,11.165,11.298,11.165,11.298,2074,0
2005-05-16,11.227,11.234,11.22,11.234,517,0
2005-05-17,11.165,11.165,11.165,11.165,127,0
2005-05-18,11.165,11.227,11.165,11.227,775,0
2005-05-20,11.227,11.227,11.227,11.227,1297,0
2005-05-23,11.342,11.342,11.342,11.342,259,0
2005-05-24,11.412,11.691,11.399,11.683,15681,0
2005-05-25,11.683,11.713,11.683,11.713,4280,0
2005-05-26,11.705,11.783,11.705,11.783,7901,0
2005-05-27,11.775,11.775,11.659,11.659,2074,0
2005-05-31,11.775,11.79,11.775,11.79,1944,0
2005-06-01,11.799,11.828,11.799,11.828,2851,0
2005-06-02,11.691,11.691,11.691,11.691,389,0
2005-06-03,11.729,11.729,11.659,11.659,9201,0
2005-06-06,11.713,11.868,11.705,11.868,16847,0
2005-06-07,11.936,11.936,11.884,11.884,517,0
2005-06-08,11.9,12.492,11.9,12.492,6869,0
2005-06-09,12.424,12.739,12.424,12.702,4148,0
2005-06-10,12.81,12.81,12.685,12.754,3499,0
2005-06-13,12.632,12.81,12.632,12.747,1813,0
2005-06-14,12.718,13.018,12.718,12.947,2074,0
2005-06-15,13.011,13.011,12.702,12.91,1813,0
2005-06-16,13.049,13.248,13.049,13.248,2851,0
2005-06-17,13.239,13.297,13.239,13.264,2722,0
2005-06-20,13.332,13.332,13.255,13.255,517,0
2005-06-21,13.197,13.197,13.049,13.056,1297,0
2005-06-22,12.978,13.049,12.947,12.947,1684,0
2005-06-23,12.91,12.91,12.81,12.81,647,0
2005-06-27,12.71,12.71,12.632,12.638,775,0
2005-06-28,12.568,12.568,12.439,12.545,3889,0
2005-06-29,12.619,12.619,12.619,12.619,127,0
2005-06-30,12.562,12.562,12.492,12.492,3499,0
2005-07-05,12.562,12.562,12.492,12.532,12959,0
2005-07-06,12.601,12.601,12.601,12.601,259,0
2005-07-11,12.462,12.485,12.462,12.485,259,0
2005-07-12,12.424,12.539,12.424,12.539,4406,0
2005-07-13,12.492,12.492,12.492,12.492,127,0
2005-07-14,12.539,12.562,12.539,12.562,1684,0
2005-07-15,12.47,12.554,12.392,12.554,2979,0
2005-07-18,12.554,12.554,12.554,12.554,1037,0
2005-07-19,12.562,12.632,12.545,12.632,2591,0
2005-07-20,12.632,12.646,12.619,12.646,2463,0
2005-07-21,12.739,12.739,12.646,12.646,1684,0
2005-07-25,12.632,12.632,12.632,12.632,259,0
2005-07-26,12.577,12.761,12.577,12.761,4020,0
2005-07-27,13.087,13.149,12.978,12.978,7388,0
2005-07-28,13.049,13.049,13.049,13.049,259,0
2005-07-29,13.04,13.264,13.04,13.264,3757,0
2005-08-01,13.403,13.442,13.318,13.382,1037,0
2005-08-02,13.273,13.325,13.018,13.056,3112,0
2005-08-03,12.978,13.087,12.978,13.018,2074,0
2005-08-04,13.096,13.141,13.063,13.141,3242,0
2005-08-05,13.18,13.18,13.155,13.155,908,0
2005-08-08,12.978,12.978,12.754,12.825,1167,0
2005-08-09,13.011,13.026,12.848,12.978,2591,0
2005-08-10,12.947,12.986,12.947,12.986,517,0
2005-08-15,12.947,12.964,12.947,12.964,775,0
2005-08-18,13.034,13.197,13.034,13.197,775,0
2005-08-19,13.125,13.141,13.07,13.141,908,0
2005-08-22,13.228,13.304,13.228,13.304,1428,0
2005-08-23,13.239,13.264,13.239,13.264,259,0
2005-08-24,13.544,13.544,13.365,13.365,6480,0
2005-08-25,13.419,13.474,13.419,13.474,6741,0
2005-08-26,13.434,13.474,13.434,13.434,39008,0
2005-08-29,13.341,13.382,13.341,13.382,1167,0
2005-08-30,13.297,13.304,13.239,13.304,2979,0
2005-08-31,13.474,13.474,13.365,13.382,775,0
2005-09-01,13.474,13.574,13.474,13.574,1428,0
2005-09-02,13.297,13.297,13.239,13.239,5963,0
2005-09-06,13.365,13.365,12.947,13.164,3757,0
2005-09-07,13.228,13.459,13.228,13.45,2333,0
2005-09-08,13.45,13.45,13.45,13.45,775,0
2005-09-09,13.45,13.544,13.45,13.45,4280,0
2005-09-12,13.474,13.595,13.403,13.595,14644,0
2005-09-13,13.434,13.574,13.318,13.318,9590,0
2005-09-14,13.426,13.474,13.426,13.459,4280,0
2005-09-15,13.426,13.495,13.426,13.495,1167,0
2005-09-16,13.527,13.527,13.426,13.434,1037,0
2005-09-19,13.434,13.434,13.426,13.426,4664,0
2005-09-20,13.426,13.466,13.426,13.466,2591,0
2005-09-21,13.459,13.459,13.426,13.426,1684,0
2005-09-22,13.396,13.474,13.396,13.466,5704,0
2005-09-23,13.426,13.481,13.426,13.481,908,0
2005-09-26,13.426,13.502,13.426,13.502,517,0
2005-09-27,13.519,13.519,13.502,13.502,259,0
2005-09-28,13.426,13.488,13.382,13.419,1428,0
2005-09-29,13.365,13.365,13.357,13.357,259,0
2005-10-03,13.382,13.419,13.255,13.341,2979,0
2005-10-04,13.411,13.419,13.396,13.419,517,0
2005-10-05,13.544,13.544,13.502,13.502,2851,0
2005-10-06,13.434,13.434,13.434,13.434,127,0
2005-10-07,13.365,13.426,13.365,13.374,1297,0
2005-10-12,13.289,13.289,13.248,13.248,1037,0
2005-10-13,13.248,13.248,13.248,13.248,2074,0
2005-10-14,13.248,13.255,13.119,13.171,15944,0
2005-10-17,13.149,13.18,13.149,13.18,389,0
2005-10-19,13.111,13.111,13.111,13.111,259,0
2005-10-21,13.104,13.141,13.104,13.141,259,0
2005-10-24,13.063,13.096,13.049,13.096,4280,0
2005-10-25,13.141,13.171,13.125,13.134,775,0
2005-10-27,13.096,13.096,13.011,13.011,389,0
2005-10-28,12.934,12.964,12.934,12.964,908,0
2005-10-31,12.886,13.018,12.886,13.018,1428,0
2005-11-01,12.978,12.986,12.978,12.986,259,0
2005-11-02,12.894,12.964,12.894,12.964,1554,0
2005-11-03,13.034,13.171,13.034,13.171,3112,0
2005-11-04,13.171,13.197,13.171,13.197,2851,0
2005-11-07,13.171,13.171,13.171,13.171,127,0
2005-11-08,13.104,13.104,12.994,12.994,647,0
2005-11-09,13.026,13.119,13.026,13.096,5054,0
2005-11-10,13.049,13.056,13.034,13.049,2463,0
2005-11-11,13.248,13.248,13.219,13.232,7388,0
2005-11-14,13.232,13.248,13.171,13.171,3630,0
2005-11-15,13.063,13.104,13.049,13.063,17234,0
2005-11-16,13.063,13.063,13.063,13.063,3370,0
2005-11-17,13.049,13.07,12.955,13.07,6347,0
2005-11-18,13.034,13.034,13.034,13.034,3630,0
2005-11-21,13.034,13.034,12.925,13.026,5963,0
2005-11-22,13.034,13.034,13.034,13.034,127,0
2005-11-23,13.034,13.034,12.955,12.994,1813,0
2005-11-25,12.986,13.034,12.978,13.034,3630,0
2005-11-28,13.04,13.049,12.994,13.04,7901,0
2005-11-29,13.034,13.07,13.026,13.04,7647,0
2005-11-30,13.219,13.255,13.171,13.255,1297,0
2005-12-01,13.197,13.219,13.063,13.063,4280,0
2005-12-02,13.079,13.111,13.079,13.111,908,0
2005-12-05,13.149,13.149,13.096,13.096,4536,0
2005-12-06,13.063,13.141,13.063,13.07,1813,0
2005-12-07,13.255,13.255,13.255,13.255,647,0
2005-12-08,13.248,13.248,13.219,13.248,2591,0
2005-12-09,13.318,13.318,13.312,13.318,2979,0
2005-12-12,13.318,13.318,13.297,13.297,3889,0
2005-12-13,13.197,13.297,13.197,13.297,2333,0
2005-12-14,13.289,13.318,13.289,13.318,259,0
2005-12-15,13.419,13.419,13.289,13.318,3757,0
2005-12-16,13.297,13.348,13.297,13.318,2722,0
2005-12-19,13.318,13.396,13.318,13.348,1428,0
2005-12-20,13.318,13.318,13.289,13.289,647,0
2005-12-21,13.228,13.289,13.228,13.289,2333,0
2005-12-22,13.297,13.332,13.297,13.332,3242,0
2005-12-23,13.426,13.527,13.426,13.527,517,0
2005-12-27,13.502,13.502,13.502,13.502,1037,0
2005-12-28,13.502,13.502,13.459,13.459,389,0
2005-12-29,13.396,13.45,13.396,13.426,2333,0
2005-12-30,13.341,13.341,13.063,13.228,13995,0
2006-01-03,13.228,13.228,13.228,13.228,127,0
2006-01-04,13.248,13.318,13.248,13.281,2722,0
2006-01-05,13.228,13.297,13.204,13.232,4664,0
2006-01-06,13.211,13.289,13.197,13.273,3112,0
2006-01-09,13.273,13.273,13.063,13.219,11796,0
2006-01-10,13.197,13.248,13.197,13.248,1428,0
2006-01-11,13.318,13.318,13.318,13.318,1813,0
2006-01-12,13.382,13.382,13.318,13.318,259,0
2006-01-13,13.382,13.396,13.382,13.396,259,0
2006-01-17,13.426,13.426,13.312,13.332,2851,0
2006-01-18,13.396,13.426,13.396,13.426,647,0
2006-01-19,13.357,13.396,13.357,13.396,259,0
2006-01-20,13.434,13.434,13.434,13.434,517,0
2006-01-23,13.382,13.382,13.365,13.374,389,0
2006-01-24,13.396,13.434,13.396,13.434,2722,0
2006-01-25,13.426,13.45,13.426,13.45,647,0
2006-01-26,13.45,13.527,13.45,13.527,2206,0
2006-01-27,13.502,13.502,13.481,13.502,2722,0
2006-01-30,13.442,13.488,13.442,13.488,259,0
2006-01-31,13.651,13.651,13.611,13.651,4020,0
2006-02-01,13.66,13.66,13.651,13.66,2333,0
2006-02-02,13.66,13.679,13.66,13.679,775,0
2006-02-03,13.651,13.651,13.651,13.651,389,0
2006-02-06,13.679,13.752,13.679,13.752,389,0
2006-02-07,13.66,13.66,13.651,13.66,6347,0
2006-02-08,13.651,13.66,13.651,13.66,1037,0
2006-02-09,13.729,13.789,13.729,13.729,647,0
2006-02-10,13.798,14.029,13.798,14.029,4280,0
2006-02-13,14.012,14.012,14.012,14.012,259,0
2006-02-14,14.029,14.297,14.029,14.297,2463,0
2006-02-15,14.376,14.63,14.376,14.521,24366,0
2006-02-16,14.583,14.592,14.414,14.414,4148,0
2006-02-17,14.376,14.445,14.376,14.445,9460,0
2006-02-21,14.521,14.521,14.445,14.445,647,0
2006-02-22,14.445,14.445,14.405,14.414,30845,0
2006-02-23,14.405,14.521,14.297,14.376,4148,0
2006-02-24,14.245,14.421,14.245,14.353,3370,0
2006-02-27,14.421,14.484,14.276,14.276,3112,0
2006-02-28,14.269,14.269,14.152,14.152,23584,0
2006-03-01,14.23,14.297,14.19,14.269,5704,0
2006-03-02,14.276,14.376,14.276,14.338,12959,0
2006-03-03,14.276,14.345,14.276,14.338,14904,0
2006-03-06,14.322,14.376,14.297,14.297,14386,0
2006-03-07,14.329,14.338,14.297,14.329,1554,0
2006-03-08,14.306,14.329,14.297,14.329,1167,0
2006-03-09,14.297,14.322,14.297,14.322,389,0
2006-03-10,14.297,14.338,14.297,14.338,908,0
2006-03-13,14.297,14.329,14.297,14.329,389,0
2006-03-14,14.338,14.338,14.338,14.338,259,0
2006-03-15,14.353,14.353,14.345,14.353,647,0
2006-03-16,14.353,14.376,14.297,14.376,2591,0
2006-03-17,14.297,14.376,14.297,14.376,1037,0
2006-03-20,14.338,14.376,14.276,14.338,14904,0
2006-03-21,14.338,14.376,14.338,14.376,1297,0
2006-03-22,14.376,14.376,14.376,14.376,1037,0
2006-03-23,14.376,14.376,14.322,14.338,16847,0
2006-03-24,14.368,14.376,14.368,14.376,908,0
2006-03-27,14.376,14.376,14.297,14.368,14127,0
2006-03-28,14.297,14.385,14.297,14.338,23456,0
2006-03-29,14.338,14.376,14.338,14.361,4280,0
2006-03-30,14.338,14.376,14.338,14.338,2851,0
2006-03-31,14.338,14.376,14.322,14.338,9590,0
2006-04-03,14.376,14.376,14.306,14.322,3757,0
2006-04-04,14.338,14.338,14.297,14.338,4148,0
2006-04-05,14.269,14.376,14.269,14.361,908,0
2006-04-06,14.338,14.376,14.297,14.297,1167,0
2006-04-07,14.338,14.338,14.23,14.297,5833,0
2006-04-10,14.338,14.376,14.306,14.338,14256,0
2006-04-11,14.297,14.361,14.297,14.345,14127,0
2006-04-12,14.297,14.338,14.297,14.338,13606,0
2006-04-13,14.23,14.338,14.23,14.338,15813,0
2006-04-17,14.338,14.376,14.338,14.376,14514,0
2006-04-18,14.338,14.405,14.338,14.405,908,0
2006-04-19,14.376,14.445,14.338,14.445,4280,0
2006-04-20,14.445,14.515,14.405,14.445,2979,0
2006-04-21,14.445,14.477,14.445,14.477,1554,0
2006-04-24,14.477,14.477,14.376,14.437,1167,0
2006-04-25,14.445,14.445,14.297,14.297,1037,0
2006-04-26,14.429,14.477,14.429,14.477,1944,0
2006-04-27,14.376,14.376,14.376,14.376,1428,0
2006-04-28,14.338,14.376,14.269,14.269,2074,0
2006-05-01,14.345,14.361,14.306,14.306,2463,0
2006-05-02,14.306,14.376,14.297,14.376,1167,0
2006-05-03,14.338,14.338,14.338,14.338,127,0
2006-05-04,14.361,14.376,14.338,14.345,6611,0
2006-05-05,14.338,14.385,14.306,14.385,7259,0
2006-05-08,14.313,14.338,14.297,14.313,5573,0
2006-05-09,14.297,14.297,14.297,14.297,647,0
2006-05-10,14.329,14.376,14.329,14.376,2333,0
2006-05-11,14.345,14.368,14.236,14.276,1037,0
2006-05-12,14.306,14.306,13.865,13.975,17755,0
2006-05-15,13.935,13.935,13.874,13.874,775,0
2006-05-16,13.836,13.836,13.836,13.836,389,0
2006-05-17,13.827,13.865,13.789,13.789,2074,0
2006-05-18,13.72,13.72,13.679,13.679,517,0
2006-05-19,13.789,13.789,13.651,13.66,647,0
2006-05-26,13.752,13.752,13.574,13.651,1037,0
2006-05-30,13.574,13.574,13.502,13.502,517,0
2006-05-31,13.502,13.544,13.426,13.544,1428,0
2006-06-01,13.502,13.502,13.289,13.403,17493,0
2006-06-02,13.459,13.544,13.459,13.544,908,0
2006-06-05,13.611,13.651,13.611,13.651,3370,0
2006-06-08,13.586,13.586,13.579,13.579,517,0
2006-06-09,13.611,13.651,13.604,13.604,1037,0
2006-06-12,13.511,13.672,13.511,13.672,647,0
2006-06-13,13.544,13.672,13.488,13.536,2333,0
2006-06-14,13.466,13.466,13.365,13.419,4664,0
2006-06-15,13.45,13.459,13.45,13.459,1554,0
2006-06-16,13.396,13.502,13.396,13.466,389,0
2006-06-19,13.426,13.426,13.426,13.426,127,0
2006-06-20,13.411,13.411,13.357,13.357,389,0
2006-06-21,13.411,13.411,13.255,13.297,775,0
2006-06-22,13.232,13.232,13.232,13.232,127,0
2006-06-26,13.211,13.211,13.211,13.211,1297,0
2006-06-27,13.141,13.141,13.125,13.125,647,0
2006-06-28,13.197,13.211,13.149,13.211,3499,0
2006-06-29,13.239,13.239,13.239,13.239,259,0
2006-06-30,13.273,13.651,13.197,13.651,11145,0
2006-07-03,13.651,13.651,13.651,13.651,908,0
2006-07-05,13.72,13.72,13.579,13.619,2591,0
2006-07-06,13.651,13.651,13.651,13.651,517,0
2006-07-07,13.574,13.574,13.519,13.519,908,0
2006-07-10,13.519,13.519,13.466,13.466,2333,0
2006-07-12,13.419,13.519,13.396,13.396,5054,0
2006-07-13,13.357,13.396,13.289,13.297,2333,0
2006-07-14,13.255,13.255,13.248,13.248,389,0
2006-07-17,13.255,13.255,13.255,13.255,1297,0
2006-07-18,13.248,13.248,13.171,13.248,11796,0
2006-07-19,13.248,13.248,13.141,13.18,52355,0
2006-07-20,13.211,13.239,13.211,13.239,5704,0
2006-07-21,13.197,13.239,13.149,13.239,4536,0
2006-07-24,13.211,13.289,13.211,13.248,14514,0
2006-07-25,13.248,13.248,13.141,13.171,26698,0
2006-07-26,13.248,13.248,13.07,13.134,8423,0
2006-07-27,13.063,13.171,13.063,13.104,27214,0
2006-07-28,13.211,13.357,13.211,13.341,3112,0
2006-07-31,13.396,13.426,13.382,13.426,1684,0
2006-08-01,13.611,13.789,13.586,13.789,20734,0
2006-08-02,13.789,13.798,13.697,13.697,7517,0
2006-08-03,13.72,13.78,13.72,13.752,9590,0
2006-08-04,13.759,13.759,13.744,13.759,2979,0
2006-08-07,13.798,13.858,13.798,13.858,647,0
2006-08-08,13.759,13.943,13.759,13.906,389,0
2006-08-09,13.906,13.975,13.851,13.975,13736,0
2006-08-10,13.851,13.975,13.836,13.921,3242,0
2006-08-11,14.082,14.082,14.075,14.075,1037,0
2006-08-14,14.029,14.152,14.029,14.043,9068,0
2006-08-15,14.043,14.082,13.943,13.975,5185,0
2006-08-16,14.043,14.082,14.043,14.043,3370,0
2006-08-17,13.99,13.99,13.935,13.935,1813,0
2006-08-18,13.975,14.006,13.975,14.006,2722,0
2006-08-22,13.975,14.012,13.966,14.012,1167,0
2006-08-23,14.043,14.122,14.043,14.082,1167,0
2006-08-24,14.043,14.043,14.029,14.029,389,0
2006-08-25,13.95,14.043,13.95,13.975,3499,0
2006-08-28,13.966,13.975,13.95,13.959,25272,0
2006-08-29,13.998,14.012,13.935,13.935,31748,0
2006-08-30,13.975,13.975,13.912,13.912,6998,0
2006-08-31,13.943,13.943,13.906,13.943,3630,0
2006-09-01,13.943,13.959,13.906,13.959,27734,0
2006-09-05,13.959,13.959,13.789,13.789,45098,0
2006-09-06,13.827,13.891,13.72,13.735,23456,0
2006-09-07,13.789,13.959,13.789,13.959,6480,0
2006-09-08,14.029,14.129,14.029,14.029,2979,0
2006-09-11,13.975,14.176,13.975,14.176,6741,0
2006-09-12,14.253,14.521,14.245,14.521,23845,0
2006-09-13,14.405,14.515,14.329,14.492,14904,0
2006-09-14,14.592,14.747,14.57,14.747,5704,0
2006-09-15,14.671,14.786,14.662,14.786,12181,0
2006-09-18,14.599,14.653,14.405,14.622,33695,0
2006-09-19,14.599,14.638,14.599,14.638,1813,0
2006-09-20,14.579,14.701,14.579,14.701,2851,0
2006-09-21,14.722,14.821,14.63,14.786,22033,0
2006-09-22,14.877,14.964,14.83,14.964,2074,0
2006-09-25,14.955,15.195,14.955,15.055,9330,0
2006-09-26,15.161,15.161,15.001,15.126,17624,0
2006-09-27,15.203,15.278,15.139,15.139,4925,0
2006-09-29,15.085,15.195,15.085,15.195,1813,0
2006-10-02,15.263,15.271,15.186,15.186,2851,0
2006-10-03,15.186,15.278,15.186,15.203,8809,0
2006-10-04,15.271,15.271,15.177,15.177,1813,0
2006-10-05,15.203,15.203,15.203,15.203,389,0
2006-10-06,15.147,15.161,15.147,15.161,259,0
2006-10-09,15.047,15.147,15.047,15.147,3370,0
2006-10-10,15.102,15.131,15.085,15.126,908,0
2006-10-11,15.061,15.102,15.024,15.024,389,0
2006-10-12,15.085,15.131,15.032,15.055,2463,0
2006-10-13,15.147,15.17,15.118,15.17,908,0
2006-10-16,15.161,15.161,15.161,15.161,259,0
2006-10-17,15.094,15.154,15.094,15.147,647,0
2006-10-18,15.102,15.17,15.102,15.17,1813,0
2006-10-19,15.237,15.237,15.219,15.219,2074,0
2006-10-20,15.161,15.161,15.154,15.154,647,0
2006-10-23,15.237,15.237,15.126,15.139,908,0
2006-10-24,15.161,15.161,15.094,15.161,775,0
2006-10-25,15.195,15.195,15.195,15.195,259,0
2006-10-26,15.237,15.271,15.161,15.161,908,0
2006-10-27,15.23,15.237,15.085,15.23,8295,0
2006-10-30,15.126,15.131,15.069,15.131,1037,0
2006-10-31,15.131,15.154,15.131,15.139,3112,0
2006-11-01,15.161,15.317,15.161,15.317,5185,0
2006-11-03,15.278,15.333,15.278,15.333,1037,0
2006-11-06,15.355,15.363,15.254,15.355,5963,0
2006-11-07,15.363,15.579,15.363,15.542,3112,0
2006-11-08,15.549,15.586,15.463,15.463,7647,0
2006-11-09,15.472,15.518,15.402,15.434,2206,0
2006-11-10,15.246,15.311,15.177,15.212,5311,0
2006-11-13,15.237,15.237,15.17,15.212,6092,0
2006-11-14,15.177,15.311,15.131,15.311,13867,0
2006-11-15,15.355,15.394,15.254,15.254,10105,0
2006-11-16,15.161,15.263,15.126,15.126,4406,0
2006-11-17,15.161,15.161,14.97,15.147,5833,0
2006-11-20,15.237,15.62,15.161,15.62,11403,0
2006-11-21,15.62,16.075,15.611,16.075,11796,0
2006-11-22,16.127,16.15,16.127,16.15,517,0
2006-11-24,16.075,16.251,16.075,16.251,2074,0
2006-11-27,16.298,16.746,16.298,16.746,5704,0
2006-11-28,16.754,16.754,16.668,16.754,3499,0
2006-11-29,16.869,16.869,16.762,16.869,2851,0
2006-11-30,17.024,17.33,17.024,17.33,6219,0
2006-12-01,17.353,18.449,17.353,18.343,26698,0
2006-12-04,18.458,19.547,18.434,19.158,34212,0
2006-12-05,19.293,20.27,19.293,19.723,40045,0
2006-12-06,19.715,20.079,19.15,19.314,12959,0
2006-12-07,19.406,19.485,18.043,18.427,21773,0
2006-12-08,18.574,18.574,17.74,17.81,6611,0
2006-12-11,17.818,18.388,17.818,18.388,10498,0
2006-12-12,18.449,18.844,18.449,18.751,7259,0
2006-12-13,18.657,18.657,18.236,18.236,7130,0
2006-12-14,18.351,18.805,18.351,18.498,18532,0
2006-12-15,18.565,18.606,18.465,18.526,2722,0
2006-12-18,18.606,18.641,18.498,18.498,5573,0
2006-12-19,18.519,18.519,18.388,18.388,3242,0
2006-12-20,18.427,18.526,17.818,18.118,19693,0
2006-12-21,18.043,18.109,18.002,18.035,2074,0
2006-12-22,17.895,18.002,17.826,17.887,2206,0
2006-12-26,17.818,17.818,17.516,17.585,6219,0
2006-12-27,17.585,17.585,17.346,17.353,5963,0
2006-12-28,17.346,17.346,17.132,17.132,4280,0
2006-12-29,17.169,17.47,17.169,17.464,7388,0
2007-01-03,17.556,18.035,17.548,17.941,10236,0
2007-01-04,17.979,18.049,17.971,17.971,2333,0
2007-01-05,18.002,18.118,18.002,18.118,4280,0
2007-01-08,18.118,18.767,17.918,18.055,16072,0
2007-01-09,18.102,20.079,18.102,18.867,23456,0
2007-01-10,18.889,18.889,18.574,18.648,4925,0
2007-01-11,18.945,18.945,18.641,18.641,1428,0
2007-01-12,18.625,18.625,18.21,18.272,2591,0
2007-01-16,18.272,18.272,17.855,18.109,1167,0
2007-01-17,18.266,18.419,17.855,18.135,9330,0
2007-01-18,18.127,18.127,17.912,18.102,2074,0
2007-01-19,17.988,18.049,17.912,18.002,647,0
2007-01-22,17.971,18.01,17.855,17.956,6869,0
2007-01-23,18.035,18.194,17.855,17.895,4020,0
2007-01-24,18.102,18.805,18.087,18.388,9850,0
2007-01-25,18.388,18.388,18.227,18.365,6219,0
2007-01-26,18.388,18.388,18.135,18.388,1167,0
2007-01-29,18.194,18.194,18.186,18.186,259,0
2007-01-30,17.887,18.727,17.169,18.683,21773,0
2007-01-31,18.498,20.1,18.498,18.606,28771,0
2007-02-01,18.606,19.523,18.606,18.844,14514,0
2007-02-02,18.574,18.675,18.388,18.606,2851,0
2007-02-05,18.388,19.547,17.971,17.971,17887,0
2007-02-06,17.818,19.236,17.755,18.28,27992,0
2007-02-07,18.272,18.427,17.826,18.08,15035,0
2007-02-08,18.458,18.498,18.002,18.311,9977,0
2007-02-09,18.311,18.311,17.971,17.996,6741,0
2007-02-12,17.839,18.458,17.839,18.194,8033,0
2007-02-13,18.194,18.549,18.194,18.482,4536,0
2007-02-14,18.055,18.395,17.912,18.109,12698,0
2007-02-15,17.926,18.072,17.855,18.072,2979,0
2007-02-16,17.864,18.449,17.864,18.064,9590,0
2007-02-20,18.064,18.064,17.818,17.887,2074,0
2007-02-21,17.855,18.186,17.855,18.186,3499,0
2007-02-22,18.186,18.186,18.002,18.102,1813,0
2007-02-23,17.979,18.194,17.971,18.194,7647,0
2007-02-26,18.043,18.351,18.043,18.194,15294,0
2007-02-27,18.118,18.118,17.855,18.055,6869,0
2007-02-28,17.971,18.15,17.971,18.08,2074,0
2007-03-01,17.996,18.266,17.996,18.165,1428,0
2007-03-02,17.956,17.956,17.81,17.948,1684,0
2007-03-05,17.748,17.748,17.06,17.06,6092,0
2007-03-06,17.06,17.615,16.922,17.407,15944,0
2007-03-07,17.244,17.244,17.177,17.177,389,0
2007-03-08,17.407,18.094,17.407,18.049,7647,0
2007-03-09,17.818,17.895,17.701,17.878,3112,0
2007-03-12,17.832,18.118,17.832,17.887,9590,0
2007-03-13,17.74,17.74,17.478,17.624,1554,0
2007-03-14,17.556,17.564,17.169,17.431,2333,0
2007-03-15,17.278,17.407,17.278,17.286,1813,0
2007-03-16,17.632,18.266,17.624,17.848,8423,0
2007-03-19,17.855,18.557,17.855,17.996,18532,0
2007-03-20,17.663,17.818,17.663,17.81,1813,0
2007-03-21,17.818,17.996,17.548,17.762,20219,0
2007-03-22,17.855,17.855,17.201,17.201,33047,0
2007-03-23,17.431,18.173,17.353,18.072,19564,0
2007-03-26,18.194,18.498,18.01,18.035,17624,0
2007-03-27,18.272,18.388,17.963,17.988,36419,0
2007-03-28,17.996,18.327,17.864,18.158,10756,0
2007-03-29,18.158,18.158,17.532,17.818,28508,0
2007-03-30,17.818,17.818,16.813,17.447,47303,0
2007-04-02,17.478,17.655,17.4,17.456,22938,0
2007-04-03,17.456,17.615,17.27,17.407,29028,0
2007-04-04,17.4,18.458,17.224,18.388,37712,0
2007-04-05,18.194,18.449,18.194,18.388,25402,0
2007-04-09,18.442,18.442,18.173,18.272,29416,0
2007-04-10,18.311,18.388,18.118,18.388,32786,0
2007-04-11,18.38,18.38,18.01,18.043,48340,0
2007-04-12,18.055,18.227,17.864,18.227,24366,0
2007-04-13,18.218,18.218,18.01,18.026,24366,0
2007-04-16,18.043,18.118,17.864,17.988,11403,0
2007-04-17,17.855,18.158,17.771,17.948,16458,0
2007-04-18,18.135,18.565,18.118,18.388,67259,0
2007-04-19,18.427,18.591,18.351,18.458,42117,0
2007-04-20,18.574,18.591,18.434,18.534,26310,0
2007-04-23,18.549,18.582,18.526,18.557,19693,0
2007-04-24,18.549,18.557,18.449,18.549,7901,0
2007-04-25,18.565,18.574,18.489,18.489,25272,0
2007-04-26,18.574,18.591,18.473,18.498,5573,0
2007-04-27,18.473,18.565,18.449,18.449,5963,0
2007-04-30,18.388,18.388,18.087,18.287,17363,0
2007-05-01,18.287,18.334,18.064,18.287,40172,0
2007-05-02,18.318,18.458,17.963,18.026,54036,0
2007-05-03,18.026,18.458,17.979,18.259,30456,0
2007-05-04,18.28,18.505,18.259,18.351,35247,0
2007-05-07,18.351,18.388,18.186,18.311,8937,0
2007-05-08,18.351,18.351,18.017,18.186,8552,0
2007-05-09,18.302,18.302,18.01,18.072,3630,0
2007-05-10,18.158,18.236,18.094,18.094,5963,0
2007-05-11,17.948,18.186,17.948,18.186,6219,0
2007-05-14,18.266,18.442,18.194,18.343,5704,0
2007-05-15,18.343,18.351,18.165,18.266,6347,0
2007-05-16,18.557,18.557,18.186,18.218,5833,0
2007-05-17,18.186,18.218,18.094,18.186,49761,0
2007-05-18,18.186,18.242,17.903,18.102,27992,0
2007-05-21,17.926,18.109,17.926,17.996,132707,0
2007-05-22,17.971,18.135,17.755,17.971,24105,0
2007-05-23,17.963,18.026,17.855,17.971,4536,0
2007-05-24,17.855,18.055,17.832,17.996,18403,0
2007-05-25,17.996,17.996,17.887,17.996,5704,0
2007-05-29,17.971,18.897,17.895,18.365,38617,0
2007-05-30,18.327,19.956,18.327,19.406,68552,0
2007-05-31,19.748,20.889,19.748,20.434,79567,0
2007-06-01,20.656,21.021,20.348,20.75,34602,0
2007-06-04,20.734,21.582,20.434,21.419,51839,0
2007-06-05,21.607,22.231,21.506,21.799,45489,0
2007-06-06,21.613,21.876,21.545,21.722,16585,0
2007-06-07,22.062,22.315,21.452,21.969,28641,0
2007-06-08,21.876,21.876,20.618,20.789,34861,0
2007-06-11,20.789,21.831,20.689,21.831,21773,0
2007-06-12,22.139,22.702,22.139,22.324,24882,0
2007-06-13,22.291,22.68,22.291,22.453,8552,0
2007-06-14,22.562,23.148,22.562,22.886,14514,0
2007-06-15,23.048,23.588,23.033,23.388,16072,0
2007-06-18,23.66,24.019,22.919,23.119,31621,0
2007-06-19,23.126,23.264,22.756,22.802,17106,0
2007-06-20,23.011,23.213,22.864,23.026,10625,0
2007-06-21,22.68,23.28,22.579,22.64,17887,0
2007-06-22,22.44,23.112,22.362,22.941,26310,0
2007-06-25,23.048,24.809,23.048,24.298,47173,0
2007-06-26,24.415,25.45,24.161,25.139,64667,0
2007-06-27,25.202,25.248,24.376,25.18,32137,0
2007-06-28,25.18,25.997,24.932,25.849,39913,0
2007-06-29,26.005,26.005,25.787,25.896,7775,0
2007-07-02,25.55,27.031,25.535,26.429,30065,0
2007-07-03,26.536,26.937,26.536,26.707,6998,0
2007-07-05,26.675,26.893,26.305,26.414,28378,0
2007-07-06,26.552,26.792,26.337,26.652,26310,0
2007-07-09,26.305,27.5,26.305,27.038,46396,0
2007-07-10,26.876,26.915,25.511,25.511,34083,0
2007-07-11,25.779,25.888,24.46,25.095,25272,0
2007-07-12,24.754,25.55,24.254,25.479,52744,0
2007-07-13,25.441,26.028,24.801,24.809,24622,0
2007-07-16,24.453,24.963,24.019,24.877,33952,0
2007-07-17,25.102,25.364,24.453,25.087,29286,0
2007-07-18,24.863,25.218,23.882,25.095,68816,0
2007-07-19,24.831,25.263,24.831,25.164,13867,0
2007-07-20,24.986,25.287,24.422,25.287,24751,0
2007-07-23,25.015,25.395,24.662,25.102,27087,0
2007-07-24,24.993,25.326,23.92,24.323,53910,0
2007-07-25,24.254,25.232,24.129,24.77,24882,0
2007-07-26,24.538,24.847,23.636,24.847,15552,0
2007-07-27,24.847,24.847,22.802,24.553,10625,0
2007-07-30,24.863,25.326,24.578,25.195,32528,0
2007-07-31,25.095,25.426,25.079,25.326,21123,0
2007-08-01,25.209,25.223,24.631,24.979,12829,0
2007-08-02,24.754,24.893,24.23,24.522,32268,0
2007-08-03,24.338,24.645,24.331,24.422,24366,0
2007-08-06,24.422,24.422,23.667,24.238,23584,0
2007-08-07,23.96,24.154,23.156,23.999,32137,0
2007-08-08,24.019,24.262,23.759,24.061,27087,0
2007-08-09,23.899,24.262,23.806,24.028,9590,0
2007-08-10,23.727,23.727,21.844,22.348,73350,0
2007-08-13,22.786,22.786,21.838,22.046,31103,0
2007-08-14,22.13,22.13,21.737,21.977,6741,0
2007-08-15,21.607,22.333,21.607,21.613,25530,0
2007-08-16,21.251,21.384,20.094,20.54,23584,0
2007-08-17,20.673,20.817,18.458,18.889,60000,0
2007-08-20,18.973,19.569,18.973,19.337,18403,0
2007-08-21,19.193,19.994,19.193,19.976,17106,0
2007-08-22,19.784,20.717,19.763,20.649,15681,0
2007-08-23,20.641,20.949,20.612,20.765,8033,0
2007-08-24,20.81,20.851,20.625,20.835,6611,0
2007-08-27,20.765,20.817,20.402,20.682,26310,0
2007-08-28,20.471,20.618,20.343,20.612,11403,0
2007-08-29,20.597,20.597,20.264,20.434,30192,0
2007-08-30,20.278,21.057,20.008,21.057,15294,0
2007-08-31,20.903,21.591,20.903,21.591,15813,0
2007-09-04,21.545,22.57,21.545,22.24,47948,0
2007-09-05,22.291,22.291,21.675,21.985,41729,0
2007-09-06,21.985,22.362,21.985,22.355,12571,0
2007-09-07,22.324,22.324,21.822,21.985,14514,0
2007-09-10,21.916,22.562,21.831,21.953,56764,0
2007-09-11,21.977,22.13,21.7,21.985,55337,0
2007-09-12,21.937,21.937,21.174,21.831,54948,0
2007-09-13,21.945,22.748,21.807,22.164,28641,0
2007-09-14,22.248,22.401,21.977,22.177,34341,0
2007-09-17,22.362,22.446,22.07,22.13,10105,0
2007-09-18,22.291,22.864,22.107,22.525,27603,0
2007-09-19,22.553,23.28,22.553,23.28,24105,0
2007-09-20,23.328,24.184,23.22,23.927,16976,0
2007-09-21,23.969,25.479,23.969,25.317,13477,0
2007-09-24,25.471,25.471,24.854,24.863,11403,0
2007-09-25,24.754,25.223,24.545,24.993,13995,0
2007-09-26,25.156,25.463,24.901,25.071,33566,0
2007-09-27,24.893,26.145,24.893,25.888,32268,0
2007-09-28,26.02,26.337,25.836,26.237,42507,0
2007-10-01,26.051,26.853,26.051,26.544,22163,0
2007-10-02,26.466,27.348,26.466,27.192,34212,0
2007-10-03,27.1,27.114,26.83,27.071,8295,0
2007-10-04,26.993,27.417,26.993,27.071,12571,0
2007-10-05,26.993,27.571,26.862,27.178,15035,0
2007-10-08,26.993,27.471,26.297,27.471,13995,0
2007-10-09,27.29,27.339,26.9,27.038,13867,0
2007-10-10,26.893,26.893,25.441,26.429,36674,0
2007-10-11,26.321,27.339,26.204,26.945,77627,0
2007-10-12,27.299,28.357,27.198,27.507,21512,0
2007-10-15,27.379,28.064,27.215,27.81,90846,0
2007-10-16,27.926,28.935,27.232,28.297,46009,0
2007-10-17,28.304,28.511,28.142,28.511,26958,0
2007-10-18,28.357,28.69,28.282,28.69,24495,0
2007-10-19,28.542,28.806,28.011,28.304,51578,0
2007-10-22,27.988,28.142,27.796,27.988,76720,0
2007-10-23,27.835,29.137,27.031,29.107,78666,0
2007-10-24,29.26,30.079,29.029,30.079,72570,0
2007-10-25,30.474,30.533,29.923,30.432,44319,0
2007-10-26,30.34,30.515,28.643,29.732,44967,0
2007-10-29,29.761,29.761,28.728,29.061,59094,0
2007-10-30,29.005,29.021,28.559,28.829,34992,0
2007-10-31,28.944,29.208,28.889,29.061,27087,0
2007-11-01,29.061,29.061,28.876,28.944,14904,0
2007-11-02,28.935,28.969,28.759,28.889,6869,0
2007-11-05,28.836,28.889,28.39,28.482,27734,0
2007-11-06,28.366,28.713,28.282,28.467,26050,0
2007-11-07,28.297,28.542,27.558,27.558,48470,0
2007-11-08,27.701,28.02,27.533,27.988,50543,0
2007-11-09,27.796,28.467,27.625,28.357,29935,0
2007-11-12,28.235,28.366,28.026,28.119,30583,0
2007-11-13,28.011,28.482,27.879,28.212,19440,0
2007-11-14,27.896,28.951,27.896,28.722,27737,0
2007-11-15,28.713,28.713,27.334,27.542,20477,0
2007-11-16,27.484,28.081,27.038,28.011,32268,0
2007-11-19,28.348,28.348,27.694,28.127,34341,0
2007-11-20,28.157,28.341,27.264,27.484,65055,0
2007-11-21,27.339,27.339,25.812,25.849,33566,0
2007-11-23,25.736,26.745,25.736,26.46,17755,0
2007-11-26,26.19,26.737,26.19,26.684,17234,0
2007-11-27,26.684,26.937,26.613,26.768,11796,0
2007-11-28,26.728,28.398,26.728,28.196,18791,0
2007-11-29,28.333,28.79,28.189,28.406,32009,0
2007-11-30,28.635,28.944,28.635,28.906,11536,0
2007-12-03,28.79,28.944,28.196,28.304,78925,0
2007-12-04,28.034,28.433,27.926,28.212,26310,0
2007-12-05,28.333,28.889,28.227,28.829,43672,0
2007-12-06,28.997,29.708,28.977,29.669,28771,0
2007-12-07,29.655,29.917,29.575,29.917,13214,0
2007-12-10,29.971,30.407,29.971,30.257,18532,0
2007-12-11,30.01,30.559,29.499,29.708,10237,0
2007-12-12,29.608,29.669,27.45,27.642,25787,0
2007-12-13,27.593,27.749,26.9,27.339,13477,0
2007-12-14,27.339,27.356,26.436,26.613,33047,0
2007-12-17,26.591,27.014,26.19,26.19,18921,0
2007-12-18,26.358,26.358,24.986,25.139,33047,0
2007-12-19,25.102,25.248,24.213,24.306,18661,0
2007-12-20,24.044,25.31,23.08,25.31,36028,0
2007-12-21,25.209,28.249,25.209,28.02,25530,0
2007-12-24,28.02,29.137,27.686,29.061,19564,0
2007-12-26,28.906,29.87,28.906,29.848,16976,0
2007-12-27,29.691,30.249,29.069,29.499,35899,0
2007-12-28,29.399,29.399,28.86,29.021,3112,0
2007-12-31,28.86,29.144,28.567,28.752,18532,0
2008-01-02,28.843,28.843,27.408,27.593,10236,0
2008-01-03,27.71,27.71,26.213,26.252,27863,0
2008-01-04,25.665,26.907,25.056,25.241,17887,0
2008-01-07,25.087,27.307,25.087,26.692,17624,0
2008-01-08,26.568,26.6,25.456,25.55,16717,0
2008-01-09,25.594,25.997,25.333,25.764,15035,0
2008-01-10,25.805,29.825,25.55,29.083,46654,0
2008-01-11,28.935,29.716,28.628,29.367,31621,0
2008-01-14,29.214,29.677,29.214,29.408,16327,0
2008-01-15,29.36,29.516,28.59,28.666,14244,0
2008-01-16,28.474,28.898,28.204,28.752,19564,0
2008-01-17,28.806,29.061,28.034,28.567,23067,0
2008-01-18,28.574,28.574,27.014,27.207,11145,0
2008-01-22,27.022,27.046,25.587,25.827,26825,0
2008-01-23,25.572,25.572,24.708,25.223,15813,0
2008-01-24,25.419,25.849,24.146,25.223,9068,0
2008-01-25,25.456,25.629,25.002,25.223,5704,0
2008-01-28,25.272,25.82,25.002,25.232,32786,0
2008-01-29,25.528,26.552,25.403,26.46,15424,0
2008-01-30,26.591,27.071,26.46,26.776,6347,0
2008-01-31,26.544,26.568,26.213,26.213,7130,0
2008-02-01,26.058,26.196,24.956,25.65,18532,0
2008-02-04,25.395,26.044,25.047,25.519,16976,0
2008-02-05,25.411,25.927,25.411,25.712,5833,0
2008-02-06,25.779,25.958,25.056,25.124,10236,0
2008-02-07,25.578,27.131,25.232,26.792,20349,0
2008-02-08,26.128,27.299,26.128,26.845,30842,0
2008-02-11,27.148,27.148,26.635,26.768,20994,0
2008-02-12,26.784,27.471,26.768,26.929,40313,0
2008-02-13,26.837,27.379,26.692,27.071,34535,0
2008-02-14,27.299,27.533,27.038,27.307,10888,0
2008-02-15,27.384,28.081,27.379,27.379,13736,0
2008-02-19,27.533,27.533,26.058,26.383,37712,0
2008-02-20,26.005,27.464,25.974,27.334,9068,0
2008-02-21,27.207,27.232,26.661,27.071,20219,0
2008-02-22,27.223,27.507,26.978,27.071,5634,0
2008-02-25,26.985,27.255,26.067,27.046,6611,0
2008-02-26,27.031,27.131,26.145,26.329,3757,0
2008-02-27,26.452,27.27,26.452,27.264,17887,0
2008-02-28,27.484,27.484,27.155,27.232,21512,0
2008-02-29,27.223,27.571,27.114,27.114,11924,0
2008-03-03,27.114,28.142,26.722,27.348,48078,0
2008-03-04,27.424,27.564,27.162,27.533,8552,0
2008-03-05,27.617,27.879,27.6,27.617,1167,0
2008-03-06,27.633,27.633,27.207,27.424,15164,0
2008-03-07,27.241,27.384,26.937,27.264,10498,0
2008-03-10,27.155,27.155,26.35,26.527,39008,0
2008-03-11,26.644,27.148,26.536,26.915,19955,0
2008-03-12,26.853,26.915,25.673,25.989,24366,0
2008-03-13,25.764,26.244,25.65,26.196,12698,0
2008-03-14,26.058,26.575,25.904,26.305,14644,0
2008-03-17,26.19,26.406,25.62,26.19,19312,0
2008-03-18,26.367,27.542,26.367,27.285,20994,0
2008-03-19,27.131,27.29,26.005,26.005,11924,0
2008-03-20,26.174,27.433,26.067,27.433,8295,0
2008-03-24,27.038,29.516,27.038,29.061,22163,0
2008-03-25,28.533,29.708,28.533,29.408,22809,0
2008-03-26,29.331,29.725,29.222,29.222,28641,0
2008-03-27,29.391,29.425,29.26,29.283,6480,0
2008-03-28,29.083,29.324,28.713,29.029,8423,0
2008-03-31,28.766,29.137,28.766,28.829,14459,0
2008-04-01,28.843,29.616,28.491,29.384,19312,0
2008-04-02,29.222,30.302,28.482,29.516,31311,0
2008-04-03,29.633,30.241,29.069,29.416,39266,0
2008-04-04,29.246,29.971,29.113,29.616,22293,0
2008-04-07,29.592,29.708,29.014,29.014,57020,0
2008-04-08,29.069,29.691,28.814,29.208,35169,0
2008-04-09,29.107,29.568,26.181,28.181,24495,0
2008-04-10,28.026,28.212,27.27,27.71,31548,0
2008-04-11,27.741,29.005,26.885,28.598,37583,0
2008-04-14,28.775,28.775,27.525,27.533,15424,0
2008-04-15,27.186,27.507,26.929,27.255,10236,0
2008-04-16,27.417,27.942,26.46,27.198,19726,0
2008-04-17,27.071,27.408,26.527,27.198,18791,0
2008-04-18,27.356,27.372,26.429,27.356,19179,0
2008-04-21,27.339,27.492,26.337,26.768,19103,0
2008-04-22,26.922,26.922,25.426,26.213,14127,0
2008-04-23,26.181,26.19,25.974,26.12,3630,0
2008-04-24,26.337,27.441,26.051,27.086,13995,0
2008-04-25,27.198,27.316,26.501,26.978,14644,0
2008-04-28,26.768,27.835,25.665,27.694,10919,0
2008-04-29,27.5,28.189,26.613,26.929,23998,0
2008-04-30,27.178,27.285,26.607,26.753,19526,0
2008-05-01,26.005,27.896,26.005,26.768,30215,0
2008-05-02,26.945,28.034,26.329,26.761,26202,0
2008-05-05,26.745,26.907,26.707,26.845,14392,0
2008-05-06,26.575,27.763,26.104,27.542,21255,0
2008-05-07,27.694,27.787,27.433,27.564,15424,0
2008-05-08,27.558,27.803,27.038,27.171,30325,0
2008-05-09,27.223,28.212,26.768,28.072,19050,0
2008-05-12,28.142,28.366,27.896,28.333,5573,0
2008-05-13,28.32,28.533,28.056,28.519,14773,0
2008-05-14,28.752,30.124,28.752,29.555,16264,0
2008-05-15,29.246,29.246,27.248,28.713,10108,0
2008-05-16,28.944,29.825,28.822,29.756,12581,0
2008-05-19,29.669,30.01,29.516,29.808,10355,0
2008-05-20,29.947,30.511,29.894,30.178,13606,0
2008-05-21,30.402,30.432,30.117,30.117,6417,0
2008-05-22,30.178,30.665,30.178,30.389,11015,0
2008-05-23,30.551,31.383,30.542,30.982,11666,0
2008-05-27,31.207,32.423,31.207,32.263,13042,0
2008-05-28,32.501,32.501,31.274,31.8,9848,0
2008-05-29,31.621,31.82,31.291,31.344,7570,0
2008-05-30,31.291,31.414,31.121,31.366,7775,0
2008-06-02,31.066,31.066,28.621,28.991,13303,0
2008-06-03,29.222,29.222,28.297,28.983,8684,0
2008-06-04,29.137,29.162,28.621,28.889,10888,0
2008-06-05,28.829,30.611,28.829,29.761,7669,0
2008-06-06,29.825,29.825,28.519,29.129,9244,0
2008-06-09,29.331,29.36,28.806,28.983,3370,0
2008-06-10,29.069,29.069,27.686,28.375,15914,0
2008-06-11,28.297,29.909,28.241,29.292,21243,0
2008-06-12,29.516,30.634,29.459,30.587,11990,0
2008-06-13,30.821,31.359,30.102,31.359,19920,0
2008-06-16,31.516,32.735,31.516,32.339,7650,0
2008-06-17,32.493,32.912,32.116,32.501,7388,0
2008-06-18,32.656,32.656,31.043,31.328,14025,0
2008-06-19,31.561,31.561,30.396,31.166,9716,0
2008-06-20,31.391,31.391,30.595,31.051,9330,0
2008-06-23,31.274,32.085,30.587,31.862,15683,0
2008-06-24,32.045,32.045,30.515,30.551,9201,0
2008-06-25,29.879,31.701,29.879,30.511,12181,0
2008-06-26,30.665,30.858,28.86,29.367,13477,0
2008-06-27,29.214,31.492,28.722,31.144,513790,0
2008-06-30,31.182,32.062,30.432,30.432,68130,0
2008-07-01,30.511,32.101,29.825,31.862,77644,0
2008-07-02,31.8,32.085,31.03,31.282,21094,0
2008-07-03,31.328,32.194,30.687,31.575,17005,0
2008-07-07,31.701,32.577,30.595,32.347,31542,0
2008-07-08,32.116,32.756,31.059,32.756,46085,0
2008-07-09,32.787,32.794,31.383,31.701,30425,0
2008-07-10,31.144,32.71,31.144,32.116,15971,0
2008-07-11,32.116,34.733,32.116,34.387,94667,0
2008-07-14,36.073,36.073,33.898,34.354,54697,0
2008-07-15,34.122,38.002,33.651,35.371,51144,0
2008-07-16,35.179,36.383,34.609,36.383,46867,0
2008-07-17,36.607,37.888,36.299,37.547,37402,0
2008-07-18,37.47,37.47,36.808,37.292,21386,0
2008-07-21,37.824,37.86,37.139,37.279,22809,0
2008-07-22,36.939,39.546,36.884,39.501,56522,0
2008-07-23,39.772,40.764,39.193,39.461,64911,0
2008-07-24,39.546,39.546,36.144,37.07,89040,0
2008-07-25,36.39,39.484,36.39,39.363,60922,0
2008-07-28,39.007,39.007,37.732,37.86,70113,0
2008-07-29,38.042,38.152,37.292,38.065,29844,0
2008-07-30,37.868,38.144,35.179,36.173,22915,0
2008-07-31,36.939,36.939,35.186,35.543,34347,0
2008-08-01,35.412,36.761,32.194,35.896,17193,0
2008-08-04,35.936,35.936,34.793,35.173,38877,0
2008-08-05,35.179,36.869,34.06,36.329,39601,0
2008-08-06,36.215,37.873,35.564,36.329,41443,0
2008-08-07,36.173,37.016,34.478,35.618,22751,0
2008-08-08,35.479,36.022,34.741,35.675,33137,0
2008-08-11,35.002,37.124,35.002,36.546,43377,0
2008-08-12,36.514,36.708,34.832,35.094,18403,0
2008-08-13,35.249,37.124,34.42,37.1,44447,0
2008-08-14,36.708,38.473,34.414,38.173,44644,0
2008-08-15,37.981,38.457,37.078,37.741,37597,0
2008-08-18,37.579,38.9,37.086,37.462,13606,0
2008-08-19,37.462,37.462,36.454,36.869,17234,0
2008-08-20,37.078,38.073,36.738,37.401,24105,0
2008-08-21,37.292,38.506,36.745,36.816,15329,0
2008-08-22,37.162,37.502,36.065,36.831,29154,0
2008-08-25,37.13,38.65,36.954,36.969,30973,0
2008-08-26,37.016,37.016,35.479,36.607,27459,0
2008-08-27,36.306,37.78,36.13,37.632,17363,0
2008-08-28,37.502,37.909,35.412,37.378,49638,0
2008-08-29,37.587,37.587,36.051,36.784,41349,0
2008-09-02,37.279,38.673,35.257,36.022,87935,0
2008-09-03,35.966,36.13,35.241,35.791,33217,0
2008-09-04,35.828,35.828,32.778,33.875,55710,0
2008-09-05,33.727,33.783,32.55,33.727,42715,0
2008-09-08,34.336,35.944,34.329,34.871,59271,0
2008-09-09,35.218,35.218,32.254,32.263,29092,0
2008-09-10,32.887,34.437,32.501,33.997,29002,0
2008-09-11,33.997,34.925,32.457,34.261,32851,0
2008-09-12,33.689,35.371,33.474,35.364,25463,0
2008-09-15,33.66,35.519,33.66,33.835,30973,0
2008-09-16,33.99,35.395,33.613,34.717,33436,0
2008-09-17,34.494,34.494,31.066,31.736,29614,0
2008-09-18,32.38,35.944,31.407,35.944,65566,0
2008-09-19,38.624,40.38,37.355,39.384,107025,0
2008-09-22,39.078,39.078,37.934,38.227,23987,0
2008-09-23,38.042,38.565,37.709,37.888,10105,0
2008-09-24,37.657,37.873,35.758,35.758,11843,0
2008-09-25,35.711,38.406,35.711,35.944,19633,0
2008-09-26,35.981,37.632,35.218,37.533,22190,0
2008-09-29,37.556,39.484,33.651,37.016,33728,0
2008-09-30,36.946,36.954,34.948,36.252,60094,0
2008-10-01,36.022,36.732,35.597,35.944,19068,0
2008-10-02,35.936,36.398,34.345,35.333,24867,0
2008-10-03,35.711,36.939,35.371,35.835,19050,0
2008-10-06,34.639,36.538,33.651,33.937,19577,0
2008-10-07,33.984,35.767,33.497,33.536,33053,0
2008-10-08,32.132,33.613,32.116,32.17,58016,0
2008-10-09,31.793,32.132,26.768,27.533,71037,0
2008-10-10,26.374,29.562,24.477,28.705,79062,0
2008-10-13,28.906,35.211,28.567,34.494,54379,0
2008-10-14,34.609,35.47,32.432,33.421,28771,0
2008-10-15,33.188,33.458,30.804,30.821,25659,0
2008-10-16,31.051,33.87,29.909,33.071,92327,0
2008-10-17,32.363,33.513,31.854,31.854,36192,0
2008-10-20,32.154,32.834,31.535,32.827,18279,0
2008-10-21,32.441,32.778,31.946,31.97,16162,0
2008-10-22,31.467,31.507,30.265,30.587,17803,0
2008-10-23,30.432,31.291,28.898,30.407,28575,0
2008-10-24,29.647,30.164,29.061,29.137,11080,0
2008-10-27,28.45,28.728,26.005,26.005,36511,0
2008-10-28,26.02,26.374,23.388,26.112,39422,0
2008-10-29,25.997,27.39,24.654,25.88,28006,0
2008-10-30,26.005,27.031,25.771,26.768,16888,0
2008-10-31,26.536,30.157,26.252,29.331,50003,0
2008-11-03,28.983,30.249,28.29,29.331,17762,0
2008-11-04,29.346,29.516,28.095,28.851,17580,0
2008-11-05,28.375,28.467,25.743,25.827,21133,0
2008-11-06,25.395,25.743,23.844,24.431,26378,0
2008-11-07,24.431,24.831,22.956,24.137,53937,0
2008-11-10,24.593,24.693,23.636,23.782,14964,0
2008-11-11,23.429,24.778,23.213,23.943,16072,0
2008-11-12,23.512,25.317,21.969,22.177,49627,0
2008-11-13,22.47,23.28,20.741,23.142,57336,0
2008-11-14,22.786,24.701,22.786,22.949,33336,0
2008-11-17,22.756,24.885,20.935,23.574,36157,0
2008-11-18,23.775,24.947,22.671,23.357,41468,0
2008-11-19,22.825,25.087,21.645,21.844,47461,0
2008-11-20,21.62,22.107,20.033,20.419,37018,0
2008-11-21,21.268,23.257,19.277,23.096,33560,0
2008-11-24,23.914,25.419,22.864,24.932,101775,0
2008-11-25,25.01,25.01,23.521,24.09,93537,0
2008-11-26,23.782,24.085,23.437,24.013,72159,0
2008-11-28,23.951,24.036,23.041,23.935,49577,0
2008-12-01,23.328,23.344,20.1,20.225,20904,0
2008-12-02,20.328,22.333,19.732,21.298,46916,0
2008-12-03,20.803,23.033,20.803,22.818,47085,0
2008-12-04,22.588,23.775,21.529,22.029,22722,0
2008-12-05,21.868,22.91,20.649,22.91,35896,0
2008-12-08,23.935,24.516,22.654,23.011,61437,0
2008-12-09,22.919,22.919,21.437,21.706,52726,0
2008-12-10,21.93,22.355,21.028,21.885,19692,0
2008-12-11,21.591,21.969,19.763,19.884,14091,0
2008-12-12,19.385,19.815,18.072,19.771,27611,0
2008-12-15,19.838,20.356,18.218,18.327,23820,0
2008-12-16,18.657,19.293,18.043,19.242,83617,0
2008-12-17,19.007,21.398,18.99,20.873,41519,0
2008-12-18,21.141,21.319,18.711,19.46,23990,0
2008-12-19,20.428,22.029,20.301,21.554,36435,0
2008-12-22,21.645,22.333,19.771,20.441,25178,0
2008-12-23,20.348,21.39,19.515,19.539,14647,0
2008-12-24,19.554,19.622,19.136,19.277,13013,0
2008-12-26,19.498,19.554,18.953,19.415,8569,0
2008-12-29,19.46,19.771,18.203,18.218,13087,0
2008-12-30,18.343,19.59,17.132,19.49,55112,0
2008-12-31,19.539,21.73,18.395,21.73,41933,0
2009-01-02,21.327,21.327,20.81,21.158,65518,0
2009-01-05,21.05,22.44,20.75,22.44,46762,0
2009-01-06,22.525,23.172,21.86,22.934,26981,0
2009-01-07,22.553,23.396,22.348,22.687,8580,0
2009-01-08,22.495,23.891,21.113,23.704,13477,0
2009-01-09,23.704,23.704,21.76,21.807,21101,0
2009-01-12,21.667,22.941,21.268,21.268,22163,0
2009-01-13,21.097,22.264,19.314,19.815,32040,0
2009-01-14,19.498,20.008,18.505,19.576,14962,0
2009-01-15,19.715,21.141,19.2,21.141,25530,0
2009-01-16,21.36,21.792,20.71,20.926,37726,0
2009-01-20,20.696,20.696,19.043,19.043,19013,0
2009-01-21,19.066,21.183,18.442,21.183,23127,0
2009-01-22,20.88,21.76,20.348,21.313,12829,0
2009-01-23,20.889,20.949,19.599,20.487,12768,0
2009-01-26,19.808,21.428,19.808,20.625,11796,0
2009-01-27,20.184,21.899,20.184,21.591,12054,0
2009-01-28,21.467,22.177,21.467,22.147,15992,0
2009-01-29,21.96,22.47,21.96,22.147,11934,0
2009-01-30,22.315,22.562,21.213,21.227,8910,0
2009-02-02,21.004,22.177,20.981,21.706,20264,0
2009-02-03,21.86,23.056,21.637,22.941,25141,0
2009-02-04,22.956,24.445,22.886,23.704,45369,0
2009-02-05,23.667,24.501,23.156,23.472,17539,0
2009-02-06,23.899,27.533,23.899,27.533,39164,0
2009-02-09,27.5,30.064,27.348,29.316,70817,0
2009-02-10,29.316,29.316,27.718,28.081,30074,0
2009-02-11,28.235,28.736,27.996,28.227,25443,0
2009-02-12,27.904,30.402,27.642,29.964,66570,0
2009-02-13,30.072,30.459,29.547,29.716,35940,0
2009-02-17,29.061,29.324,28.533,28.643,36493,0
2009-02-18,29.021,29.175,28.458,28.682,26525,0
2009-02-19,29.069,30.241,28.511,28.782,26279,0
2009-02-20,28.366,28.951,27.763,28.491,25091,0
2009-02-23,28.822,29.061,27.1,27.1,15141,0
2009-02-24,27.417,29.592,27.417,29.167,31738,0
2009-02-25,29.153,29.624,27.803,28.519,16045,0
2009-02-26,28.69,28.745,26.213,26.644,24875,0
2009-02-27,26.62,27.585,26.391,26.929,20917,0
2009-03-02,26.768,27.464,25.812,25.965,22406,0
2009-03-03,26.343,27.384,25.202,25.272,18611,0
2009-03-04,25.665,27.148,25.479,26.613,12140,0
2009-03-05,26.568,26.644,25.241,25.395,16448,0
2009-03-06,25.636,26.145,25.124,25.849,24747,0
2009-03-09,25.463,25.487,23.744,23.813,18691,0
2009-03-10,24.422,25.849,24.323,25.209,20882,0
2009-03-11,25.241,25.997,25.223,25.395,25851,0
2009-03-12,25.348,29.616,25.348,29.331,36019,0
2009-03-13,29.399,29.7,28.682,28.997,21349,0
2009-03-16,29.346,29.346,27.734,28.003,8165,0
2009-03-17,27.911,29.459,27.608,29.459,12054,0
2009-03-18,29.408,31.03,28.425,29.808,31971,0
2009-03-19,30.178,30.695,29.005,29.647,21659,0
2009-03-20,29.971,31.051,29.448,29.599,36441,0
2009-03-23,29.599,31.507,29.448,30.858,42824,0
2009-03-24,30.712,31.437,28.705,28.722,19641,0
2009-03-25,28.883,31.728,28.357,31.644,40400,0
2009-03-26,31.535,32.827,30.773,32.827,28358,0
2009-03-27,32.423,32.827,29.863,29.879,17755,0
2009-03-30,29.191,29.794,28.041,29.599,24618,0
2009-03-31,29.825,30.195,29.592,29.894,19126,0
2009-04-01,29.508,30.912,28.935,30.721,22580,0
2009-04-02,30.929,33.77,30.929,32.572,46372,0
2009-04-03,32.501,33.08,31.214,31.979,17432,0
2009-04-06,31.979,31.979,30.025,30.905,23180,0
2009-04-07,29.541,31.189,29.107,29.107,32204,0
2009-04-08,29.448,29.448,28.775,29.346,9083,0
2009-04-09,29.978,33.789,29.978,33.789,45294,0
2009-04-13,32.679,33.574,32.062,32.87,11666,0
2009-04-14,32.387,32.387,30.148,30.843,26686,0
2009-04-15,30.665,31.885,30.587,31.885,13613,0
2009-04-16,32.053,32.794,30.937,32.794,30973,0
2009-04-17,32.912,33.25,32.278,32.509,24204,0
2009-04-20,32.008,32.154,29.655,29.725,24053,0
2009-04-21,29.863,31.066,29.499,30.634,24185,0
2009-04-22,30.524,31.885,28.991,30.474,64883,0
2009-04-23,30.779,30.779,28.673,30.187,23104,0
2009-04-24,29.825,30.441,29.448,30.288,30193,0
2009-04-27,29.903,30.273,29.292,29.292,15931,0
2009-04-28,29.448,30.973,28.983,30.233,13881,0
2009-04-29,30.511,30.567,29.524,30.358,29250,0
2009-04-30,30.533,30.843,30.187,30.187,28838,0
2009-05-01,30.187,30.187,28.149,28.628,18655,0
2009-05-04,29.987,30.905,28.797,30.905,20343,0
2009-05-05,30.665,30.665,29.669,29.987,22504,0
2009-05-06,30.216,30.396,29.367,30.375,19950,0
2009-05-07,30.587,30.587,28.991,30.04,31833,0
2009-05-08,30.407,31.166,29.747,31.166,31927,0
2009-05-11,30.779,30.813,29.817,30.643,35231,0
2009-05-12,30.651,30.788,29.483,29.562,28457,0
2009-05-13,29.061,29.416,28.752,28.991,19559,0
2009-05-14,29.137,29.993,28.752,29.647,20120,0
2009-05-15,29.647,29.708,28.506,29.162,19850,0
2009-05-18,29.492,30.407,29.052,30.358,30672,0
2009-05-19,30.21,30.587,29.252,30.157,26452,0
2009-05-20,30.308,31.098,29.562,29.761,28679,0
2009-05-21,29.499,30.511,29.499,30.407,20629,0
2009-05-22,30.396,31.421,29.923,29.987,17865,0
2009-05-26,29.555,31.429,29.555,31.391,23755,0
2009-05-27,31.391,31.677,30.587,30.587,49523,0
2009-05-28,30.225,31.529,29.987,30.85,26347,0
2009-05-29,31.344,31.344,29.747,31.098,48555,0
2009-06-01,31.544,31.991,31.051,31.954,26154,0
2009-06-02,31.885,33.527,31.744,33.113,52834,0
2009-06-03,32.887,33.228,32.363,33.228,21271,0
2009-06-04,33.271,33.743,32.728,33.705,26737,0
2009-06-05,33.713,33.984,33.436,33.567,17280,0
2009-06-08,33.088,33.984,31.651,32.879,21943,0
2009-06-09,33.071,33.071,32.309,32.735,17192,0
2009-06-10,33.113,33.113,30.712,32.186,31848,0
2009-06-11,32.125,33.329,31.507,32.485,14024,0
2009-06-12,32.634,32.942,32.209,32.542,8126,0
2009-06-15,31.954,32.393,30.407,30.912,12066,0
2009-06-16,31.282,31.429,29.831,30.124,22230,0
2009-06-17,30.11,30.773,29.708,30.332,21169,0
2009-06-18,30.133,31.82,29.608,31.274,32969,0
2009-06-19,31.621,31.621,30.658,31.444,32640,0
2009-06-22,31.351,31.492,30.202,30.249,15782,0
2009-06-23,30.574,30.665,30.056,30.171,14428,0
2009-06-24,30.68,31.693,30.551,31.098,19344,0
2009-06-25,30.937,31.999,30.937,31.999,15334,0
2009-06-26,31.907,32.107,31.158,32.107,97079,0
2009-06-29,32.077,32.077,31.4,31.407,20797,0
2009-06-30,31.375,32.053,31.158,31.979,17423,0
2009-07-01,32.077,32.332,31.568,32.039,20712,0
2009-07-02,31.375,31.429,30.21,30.288,20147,0
2009-07-06,30.302,30.302,29.408,29.547,22197,0
2009-07-07,29.647,30.017,28.635,28.635,25328,0
2009-07-08,28.673,29.1,28.149,28.722,29379,0
2009-07-09,29.014,29.184,27.678,27.734,20863,0
2009-07-10,27.608,28.127,27.046,27.642,35387,0
2009-07-13,27.787,29.044,27.379,28.836,14441,0
2009-07-14,28.906,28.906,27.942,28.722,12322,0
2009-07-15,28.977,30.921,28.977,30.712,16020,0
2009-07-16,30.619,30.996,30.21,30.982,23099,0
2009-07-17,30.88,30.957,29.978,30.474,15084,0
2009-07-20,30.559,30.743,29.647,30.072,8750,0
2009-07-21,30.323,31.166,30.241,30.533,40462,0
2009-07-22,30.358,30.829,30.323,30.567,13016,0
2009-07-23,30.567,31.878,30.396,31.637,17360,0
2009-07-24,31.451,31.553,30.375,31.529,10433,0
2009-07-27,31.568,31.785,31.066,31.785,11040,0
2009-07-28,31.198,31.307,30.432,31.051,7918,0
2009-07-29,30.95,30.973,30.375,30.651,5276,0
2009-07-30,31.166,31.166,30.332,30.524,17370,0
2009-07-31,30.459,30.524,29.855,29.855,22948,0
2009-08-03,30.21,30.396,29.492,29.825,29356,0
2009-08-04,29.592,30.047,29.292,29.669,17688,0
2009-08-05,30.032,30.032,28.797,29.061,13347,0
2009-08-06,30.017,30.017,28.297,28.45,12867,0
2009-08-07,28.491,29.052,27.996,28.212,49739,0
2009-08-10,28.026,28.551,28.026,28.104,11950,0
2009-08-11,27.911,28.526,27.911,28.256,26376,0
2009-08-12,28.375,29.677,28.219,29.36,41244,0
2009-08-13,29.459,29.524,28.977,29.459,9252,0
2009-08-14,29.499,29.499,27.835,28.064,21407,0
2009-08-17,27.516,27.516,26.406,26.885,11910,0
2009-08-18,27,27,25.873,26.613,18657,0
2009-08-19,25.426,26.575,25.426,26.222,17458,0
2009-08-20,26.9,26.9,25.989,26.536,33403,0
2009-08-21,27.062,28.628,26.768,28.542,40744,0
2009-08-24,28.673,29.592,28.651,29.448,20409,0
2009-08-25,29.367,30.483,28.935,30.142,25044,0
2009-08-26,30.257,30.257,29.516,29.739,8675,0
2009-08-27,29.624,30.056,29.292,29.939,5997,0
2009-08-28,30.072,30.11,29.448,29.691,17582,0
2009-08-31,29.448,29.562,28.304,29.459,34767,0
2009-09-01,29.175,29.483,29.061,29.267,15010,0
2009-09-02,29.267,29.432,28.613,28.977,21586,0
2009-09-03,28.705,29.252,28.398,28.713,12039,0
2009-09-04,28.613,29.038,28.088,28.867,22211,0
2009-09-08,29.1,29.1,28.064,28.441,9884,0
2009-09-09,28.341,28.604,28.064,28.219,23488,0
2009-09-10,28.134,28.32,27.516,27.98,16698,0
2009-09-11,27.879,27.911,27.542,27.608,2721,0
2009-09-14,27.6,28.474,27.433,28.467,20942,0
2009-09-15,28.326,28.635,27.988,28.165,5645,0
2009-09-16,28.134,28.542,28.134,28.297,8861,0
2009-09-17,28.491,28.651,28.249,28.651,11201,0
2009-09-18,28.491,28.728,27.81,28.02,30608,0
2009-09-21,27.649,28.189,27.14,27.484,29957,0
2009-09-22,27.593,27.642,26.915,27.031,20069,0
2009-09-23,27.053,27.686,26.937,26.961,13377,0
2009-09-24,27.14,27.148,26.544,26.544,19866,0
2009-09-25,26.501,26.684,26.46,26.62,12116,0
2009-09-28,27.223,27.649,27,27,18548,0
2009-09-29,26.945,27.038,26.466,26.484,19955,0
2009-09-30,26.391,26.536,25.535,26.536,30296,0
2009-10-01,26.288,26.414,25.611,26.035,13623,0
2009-10-02,25.805,26.174,25.564,26.058,10284,0
2009-10-05,26.112,27.114,26.082,26.907,13039,0
2009-10-06,27.078,27.741,27.078,27.741,9024,0
2009-10-07,27.749,29.367,27.718,29.107,21372,0
2009-10-08,29.283,29.677,28.806,29.267,18136,0
2009-10-09,29.338,29.459,28.843,29.459,5185,0
2009-10-12,29.685,29.685,27.608,27.803,33350,0
2009-10-13,27.686,27.686,26.314,27.1,49020,0
2009-10-14,27.078,29.346,27.078,28.643,66395,0
2009-10-15,28.474,28.983,27.364,28.766,40997,0
2009-10-16,28.682,29.391,28.034,28.474,19868,0
2009-10-19,28.643,29.367,27.848,29.153,18703,0
2009-10-20,29.107,29.307,28.181,28.189,50601,0
2009-10-21,28.088,29.129,28.064,28.181,26997,0
2009-10-22,28.112,28.433,28.064,28.425,17009,0
2009-10-23,28.829,29.947,28.406,28.613,31879,0
2009-10-26,28.722,28.722,27.339,27.372,24537,0
2009-10-27,27.39,27.787,27.241,27.571,14777,0
2009-10-28,27.533,27.796,27.408,27.571,18931,0
2009-10-29,27.778,28.867,27.471,28.112,13637,0
2009-10-30,27.862,28.072,26.985,26.985,16718,0
2009-11-02,27.053,27.155,26.527,26.929,9785,0
2009-11-03,26.801,26.837,25.743,26.753,41690,0
2009-11-04,26.822,26.929,25.503,25.629,23328,0
2009-11-05,26.005,28.265,25.958,28.196,31776,0
2009-11-06,27.963,27.963,27.334,27.77,8796,0
2009-11-09,27.862,29.061,27.29,28.876,25568,0
2009-11-10,28.851,29.725,28.851,29.222,23959,0
2009-11-11,29.448,29.562,28.736,29.391,12367,0
2009-11-12,29.246,29.499,29.1,29.175,9068,0
2009-11-13,29.367,29.7,28.567,29.669,17127,0
2009-11-16,29.825,30.511,29.661,30.459,19831,0
2009-11-17,30.402,30.402,29.408,29.879,33764,0
2009-11-18,29.64,30.202,29.36,29.7,34180,0
2009-11-19,29.533,29.616,27.476,28.425,16166,0
2009-11-20,28.297,28.635,28.181,28.274,12054,0
2009-11-23,28.45,29.739,28.375,29.36,15540,0
2009-11-24,29.167,29.292,28.297,29.1,11813,0
2009-11-25,29.214,29.214,28.297,28.304,3341,0
2009-11-27,27.542,27.664,27.022,27.022,9060,0
2009-11-30,26.945,26.945,26.011,26.591,32402,0
2009-12-01,26.761,27.198,26.228,27.038,36598,0
2009-12-02,27.131,27.131,26.112,26.978,44550,0
2009-12-03,27.123,27.763,27.123,27.456,18933,0
2009-12-04,28.265,28.482,28.072,28.326,10800,0
2009-12-07,28.382,28.867,28.165,28.66,39071,0
2009-12-08,28.66,29.87,28.66,29.691,49018,0
2009-12-09,29.708,30.157,29.575,30.102,25441,0
2009-12-10,30.308,31.051,29.36,29.923,48696,0
2009-12-11,29.971,30.001,28.499,28.851,94516,0
2009-12-14,29.153,29.267,28.977,28.991,13087,0
2009-12-15,28.991,29.3,28.752,28.752,20836,0
2009-12-16,29.052,29.052,28.526,28.574,43289,0
2009-12-17,28.467,28.482,26.035,26.501,53084,0
2009-12-18,26.552,26.715,26.028,26.151,59438,0
2009-12-21,26.414,27.022,25.896,25.981,15615,0
2009-12-22,25.997,26.12,25.62,26.011,26306,0
2009-12-23,26.213,27.071,26.213,26.993,17139,0
2009-12-24,27.192,27.307,27.006,27.307,2699,0
2009-12-28,27.307,27.862,27.307,27.77,9238,0
2009-12-29,27.756,27.756,27.533,27.55,4403,0
2009-12-30,27.516,27.763,27.348,27.763,10860,0
2009-12-31,27.718,27.996,27.533,27.787,9085,0
2010-01-04,28.274,28.829,28.088,28.722,8339,0
2010-01-05,28.635,28.951,27.424,27.6,9977,0
2010-01-06,27.484,27.669,27.223,27.45,15665,0
2010-01-07,27.5,27.694,27.307,27.564,10863,0
2010-01-08,27.533,27.664,27.533,27.558,6877,0
2010-01-11,27.642,27.686,27.533,27.678,9330,0
2010-01-12,27.533,28.049,27.533,27.84,5722,0
2010-01-13,28.034,28.204,27.904,28.095,5360,0
2010-01-14,28.32,28.836,28.274,28.375,15027,0
2010-01-15,28.583,28.705,28.064,28.142,17681,0
2010-01-19,28.119,28.526,28.072,28.526,10085,0
2010-01-20,28.235,28.425,27.417,27.533,7388,0
2010-01-21,27.558,27.608,26.876,27.279,25154,0
2010-01-22,27.14,27.585,27.14,27.299,7700,0
2010-01-25,27.542,27.71,26.978,27.6,11047,0
2010-01-26,27.372,27.633,27.248,27.533,19048,0
2010-01-27,27.299,27.803,27.299,27.763,10281,0
2010-01-28,27.896,28.256,27.417,27.571,11369,0
2010-01-29,27.763,27.904,27.417,27.649,11522,0
2010-02-01,27.778,27.778,27.408,27.585,9850,0
2010-02-02,27.564,27.608,27.417,27.417,10548,0
2010-02-03,27.424,27.608,27.364,27.542,7517,0
2010-02-04,27.372,27.5,26.383,26.9,10945,0
2010-02-05,26.6,27.264,26.082,27.106,19785,0
2010-02-08,26.97,26.97,26.443,26.652,10010,0
2010-02-09,26.62,26.722,26.421,26.635,6272,0
2010-02-10,26.568,26.745,26.46,26.544,7192,0
2010-02-11,26.383,27.484,26.374,27.364,14387,0
2010-02-12,27.348,27.39,26.753,27.255,9330,0
2010-02-16,27.441,27.441,26.922,27.223,6055,0
2010-02-17,27.27,27.27,27.006,27.131,5967,0
2010-02-18,27.022,27.379,26.97,27.379,3572,0
2010-02-19,27.334,27.826,27.334,27.787,10881,0
2010-02-22,27.787,28.559,27.77,28.499,5486,0
2010-02-23,28.519,29.777,28.064,29.524,21060,0
2010-02-24,29.568,30.017,29.061,29.993,10107,0
2010-02-25,29.599,30.047,29.307,29.917,7521,0
2010-02-26,30.032,30.032,29.316,29.616,7388,0
2010-03-01,29.691,29.885,29.592,29.885,6777,0
2010-03-02,30.025,30.34,29.87,30.34,10498,0
2010-03-03,30.34,30.559,29.87,30.424,21215,0
2010-03-04,30.424,30.424,29.568,29.708,6872,0
2010-03-05,29.794,30.551,29.716,30.515,38681,0
2010-03-08,30.432,30.587,30.21,30.502,4699,0
2010-03-09,30.424,30.957,30.273,30.459,42357,0
2010-03-10,30.542,30.695,30.164,30.332,9683,0
2010-03-11,30.093,30.233,29.761,30.164,13728,0
2010-03-12,30.164,30.202,29.516,29.669,9367,0
2010-03-15,29.691,29.691,29.137,29.222,5403,0
2010-03-16,29.416,29.416,28.806,29.069,1813,0
2010-03-17,29.052,29.252,29.044,29.1,1833,0
2010-03-18,29.113,29.175,28.705,29.069,8937,0
2010-03-19,29.283,29.283,29.061,29.276,12945,0
2010-03-22,29.014,29.083,28.119,28.574,12553,0
2010-03-23,28.604,28.944,28.127,28.921,3812,0
2010-03-24,28.775,28.851,28.425,28.666,5045,0
2010-03-25,28.79,28.921,28.413,28.533,9969,0
2010-03-26,28.66,29.044,28.458,28.66,4999,0
2010-03-29,28.843,29.238,28.651,28.86,6347,0
2010-03-30,28.983,28.983,28.418,28.526,2984,0
2010-03-31,28.511,28.728,28.034,28.142,8059,0
2010-04-01,28.219,28.93,28.104,28.249,5833,0
2010-04-05,27.577,29.005,27.577,28.983,6092,0
2010-04-06,28.906,29.069,28.79,29.044,4390,0
2010-04-07,29.091,29.091,28.149,28.506,9087,0
2010-04-08,28.474,28.474,28.348,28.418,3499,0
2010-04-09,28.413,28.413,27.749,27.871,5285,0
2010-04-12,27.888,28.382,27.871,28.095,2914,0
2010-04-13,28.072,28.45,28.072,28.45,2074,0
2010-04-14,28.673,30.017,28.666,29.655,4607,0
2010-04-15,29.808,30.424,29.808,30.358,7410,0
2010-04-16,30.358,30.619,30.249,30.389,8864,0
2010-04-19,30.317,30.389,30.187,30.21,2127,0
2010-04-20,30.288,30.773,30.225,30.396,9503,0
2010-04-21,30.524,30.929,30.424,30.511,4370,0
2010-04-22,30.302,30.929,30.225,30.929,8264,0
2010-04-23,30.849,30.989,30.36,30.989,6129,0
2010-04-26,30.973,30.973,29.691,30.233,22081,0
2010-04-27,30.21,30.382,29.894,30.288,3006,0
2010-04-28,30.332,30.332,29.756,30.225,7920,0
2010-04-29,30.216,30.358,30.04,30.04,4536,0
2010-04-30,30.047,30.279,29.448,29.448,23541,0
2010-05-03,29.599,29.993,28.736,29.993,5963,0
2010-05-04,29.575,29.575,27.456,27.756,25377,0
2010-05-05,27.686,27.77,27.471,27.718,5524,0
2010-05-06,27.5,27.818,26.244,26.945,96114,0
2010-05-07,26.784,27.593,26.305,26.954,16307,0
2010-05-10,27.577,28.843,27.533,28.836,13390,0
2010-05-11,28.613,30.164,28.533,29.708,9424,0
2010-05-12,29.863,31.021,29.376,30.889,26895,0
2010-05-13,30.157,30.728,30.157,30.665,10030,0
2010-05-14,30.515,30.515,29.993,30.297,6460,0
2010-05-17,30.551,30.735,30.21,30.634,4310,0
2010-05-18,30.779,31.004,29.448,29.7,5368,0
2010-05-19,29.708,29.708,29.338,29.346,6326,0
2010-05-20,29.283,29.283,27.778,27.904,11443,0
2010-05-21,27.417,28.551,27.148,28.256,20403,0
2010-05-24,28.398,28.398,26.862,26.862,12877,0
2010-05-25,26.512,27.911,26.512,27.787,9903,0
2010-05-26,28.072,28.189,27.39,27.649,20949,0
2010-05-27,28.204,29.191,28.064,29.191,13456,0
2010-05-28,29.021,29.021,28.297,28.413,11568,0
2010-06-01,28.212,28.212,27.078,27.078,9275,0
2010-06-02,27.091,27.1,26.675,27.071,18317,0
2010-06-03,27.014,27.171,26.613,26.801,8064,0
2010-06-04,26.652,26.652,26.383,26.429,45085,0
2010-06-07,26.527,26.761,25.974,26.159,12363,0
2010-06-08,26.337,26.644,25.88,26.544,9668,0
2010-06-09,26.807,27.086,26.383,26.6,5972,0
2010-06-10,27.1,27.399,26.768,27.399,31088,0
2010-06-11,27.162,28.112,26.922,28.034,7413,0
2010-06-14,28.235,28.241,27.657,27.84,5826,0
2010-06-15,27.871,29.029,27.756,28.651,15215,0
2010-06-16,28.425,28.69,28.382,28.673,5705,0
2010-06-17,28.906,29.267,28.406,28.752,16465,0
2010-06-18,28.977,29.005,28.722,28.806,21386,0
2010-06-21,29.107,29.252,28.867,28.977,5389,0
2010-06-22,28.991,29.077,28.836,28.836,4093,0
2010-06-23,28.713,29.021,28.574,29.014,5670,0
2010-06-24,28.851,29.1,28.598,28.766,7888,0
2010-06-25,28.836,29.425,28.829,28.935,28956,0
2010-06-28,29.2,29.448,29.038,29.038,10063,0
2010-06-29,28.574,28.574,27.507,27.525,11023,0
2010-06-30,27.468,27.701,26.766,26.885,14699,0
2010-07-01,27.006,27.046,25.836,26.862,6798,0
2010-07-02,27.038,27.192,26.885,26.885,6118,0
2010-07-06,27.186,27.186,25.865,25.904,19549,0
2010-07-07,26.067,26.985,25.542,26.97,35527,0
2010-07-08,27.091,27.763,27.091,27.749,7328,0
2010-07-09,27.778,28.574,27.417,27.564,20354,0
2010-07-12,27.533,28.081,27.148,27.918,26352,0
2010-07-13,28.265,29.044,28.104,28.876,20499,0
2010-07-14,28.843,28.851,28.088,28.598,8421,0
2010-07-15,28.551,28.836,28.511,28.745,13030,0
2010-07-16,28.441,28.441,26.213,26.244,19828,0
2010-07-19,26.297,26.297,25.779,26.005,25013,0
2010-07-20,25.796,27.148,25.796,27.14,30562,0
2010-07-21,27.232,27.45,26.204,26.314,13980,0
2010-07-22,26.575,26.985,26.507,26.885,11788,0
2010-07-23,26.845,28.433,26.707,28.418,14370,0
2010-07-26,28.613,29.524,28.613,29.516,8083,0
2010-07-27,29.661,29.825,28.969,29.005,18852,0
2010-07-28,29.052,29.061,28.542,28.775,12454,0
2010-07-29,28.867,28.867,28.095,28.474,12262,0
2010-07-30,27.996,28.39,27.71,27.71,9757,0
2010-08-02,27.972,27.972,26.391,26.575,58578,0
2010-08-03,26.568,26.629,25.989,26.067,38327,0
2010-08-04,26.297,26.607,26.244,26.6,33232,0
2010-08-05,26.329,26.862,26.097,26.6,36520,0
2010-08-06,26.358,27.078,26.005,26.978,22651,0
2010-08-09,27.031,27.45,26.699,27.384,32022,0
2010-08-10,27.155,27.155,26.52,26.776,21810,0
2010-08-11,25.643,26.837,25.643,25.805,48283,0
2010-08-12,25.594,25.857,24.854,25.01,29333,0
2010-08-13,24.986,24.986,23.35,23.357,51418,0
2010-08-16,23.126,23.852,23.126,23.35,15029,0
2010-08-17,23.472,24.246,23.388,24.238,28046,0
2010-08-18,24.254,24.254,23.852,23.935,20219,0
2010-08-19,23.79,23.914,22.19,22.538,22551,0
2010-08-20,22.517,22.517,21.792,22.164,25838,0
2010-08-23,22.647,23.063,22.401,22.487,23163,0
2010-08-24,22.24,22.857,22.147,22.716,28116,0
2010-08-25,22.764,24.553,22.68,24.486,15523,0
2010-08-26,24.614,24.693,23.328,23.536,18055,0
2010-08-27,23.667,24.154,23.429,24.129,13704,0
2010-08-30,24.006,24.213,23.536,23.536,10492,0
2010-08-31,23.573,23.612,23.341,23.612,12999,0
2010-09-01,23.876,24.593,23.876,24.586,14205,0
2010-09-02,24.477,24.986,24.46,24.986,7298,0
2010-09-03,25.218,26.145,24.763,26.044,33727,0
2010-09-07,25.865,25.865,24.729,24.738,8555,0
2010-09-08,24.877,25.395,24.84,24.963,4959,0
2010-09-09,25.371,25.736,25.356,25.463,5899,0
2010-09-10,26.035,26.035,25.139,25.287,6097,0
2010-09-13,25.31,26.067,25.131,26.051,9544,0
2010-09-14,25.997,26.196,25.836,26.02,7446,0
2010-09-15,25.989,26.204,25.771,26.181,4971,0
2010-09-16,26.128,26.128,25.602,25.611,2582,0
2010-09-17,25.927,26.19,25.341,25.865,18890,0
2010-09-20,25.843,27.384,25.629,27.384,14079,0
2010-09-21,27.198,27.198,26.181,26.181,9001,0
2010-09-22,26.005,26.12,24.545,24.545,18443,0
2010-09-23,24.306,24.393,23.752,23.828,11543,0
2010-09-24,24.204,25.694,24.204,25.687,10895,0
2010-09-27,25.611,25.629,25.272,25.371,3885,0
2010-09-28,25.511,25.904,24.993,25.849,6252,0
2010-09-29,25.849,26.058,25.65,26.058,9639,0
2010-09-30,26.284,26.572,25.941,26.105,13831,0
2010-10-01,25.974,26.228,25.974,26.151,2969,0
2010-10-04,25.989,26.46,25.758,25.758,4961,0
2010-10-05,26.136,27.186,25.611,27.1,21974,0
2010-10-06,27.006,27.507,26.929,27.39,10517,0
2010-10-07,27.678,27.678,27.186,27.39,6753,0
2010-10-08,27.325,27.564,27.078,27.307,11240,0
2010-10-11,27.091,27.091,26.761,26.954,1554,0
2010-10-12,26.845,27.223,26.845,27.155,2976,0
2010-10-13,27.223,28.406,26.728,28.241,11899,0
2010-10-14,28.29,28.551,28.104,28.375,9555,0
2010-10-15,28.766,29.069,28.333,28.511,7640,0
2010-10-18,28.506,28.914,28.425,28.851,7539,0
2010-10-19,28.467,28.682,27.778,27.972,9829,0
2010-10-20,28.219,28.219,27.763,27.963,11485,0
2010-10-21,28.119,28.119,26.985,27.198,7246,0
2010-10-22,27.456,27.625,26.985,27.279,7556,0
2010-10-25,27.464,28.02,27.198,27.98,4291,0
2010-10-26,27.741,28.628,27.657,28.628,4014,0
2010-10-27,28.511,28.651,27.796,27.904,3892,0
2010-10-28,28.204,28.491,27.741,27.972,13186,0
2010-10-29,27.92,28.166,27.802,27.802,15292,0
2010-11-01,28.026,28.026,26.985,27.279,6703,0
2010-11-02,27.577,28.32,27.091,28.312,10640,0
2010-11-03,28.256,28.829,27.933,28.829,7708,0
2010-11-04,29.252,29.608,29.137,29.475,22173,0
2010-11-05,29.708,30.202,29.599,29.647,5085,0
2010-11-08,29.562,29.894,29.562,29.894,2904,0
2010-11-09,29.848,29.903,29.633,29.691,5765,0
2010-11-10,29.547,30.249,29.547,30.249,9151,0
2010-11-11,29.947,30.375,29.708,30.164,2965,0
2010-11-12,29.761,29.939,29.452,29.677,6978,0
2010-11-15,30.04,30.093,29.817,29.993,3829,0
2010-11-16,29.708,29.708,29.324,29.452,7569,0
2010-11-17,29.608,29.608,28.698,29.144,5158,0
2010-11-18,29.44,29.508,28.867,29.483,14756,0
2010-11-19,29.044,29.246,28.921,29.1,3569,0
2010-11-22,29.052,29.184,28.69,29.175,4267,0
2010-11-23,28.876,29.044,28.104,28.165,6224,0
2010-11-24,28.249,28.482,28.134,28.482,10377,0
2010-11-26,28.433,28.467,28.341,28.467,1723,0
2010-11-29,27.933,28.142,27.424,28.049,4385,0
2010-11-30,27.849,27.983,27.381,27.694,16255,0
2010-12-01,28.041,28.348,27.888,28.064,11852,0
2010-12-02,27.996,28.333,27.1,28.304,43908,0
2010-12-03,28.196,29.014,28.072,28.944,18676,0
2010-12-06,28.775,29.083,28.66,28.898,6153,0
2010-12-07,29.077,29.524,28.983,29.524,8253,0
2010-12-08,29.562,29.739,29.555,29.669,30202,0
2010-12-09,29.725,30.626,29.568,30.249,30827,0
2010-12-10,30.171,30.249,29.432,29.583,26343,0
2010-12-13,29.691,29.839,29.425,29.624,4146,0
2010-12-14,29.817,30.093,29.508,30.072,17335,0
2010-12-15,30.085,30.249,29.931,30.017,17989,0
2010-12-16,30.016,30.47,29.867,30.47,15028,0
2010-12-17,30.273,30.542,29.987,30.542,11601,0
2010-12-20,30.567,31.152,30.559,30.712,13963,0
2010-12-21,30.773,30.864,30.658,30.864,15320,0
2010-12-22,31.021,31.144,30.829,30.982,8568,0
2010-12-23,30.95,31.066,30.864,31.066,4376,0
2010-12-27,30.982,31.351,30.982,31.344,3950,0
2010-12-28,31.282,31.344,30.95,31.174,7636,0
2010-12-29,31.369,31.369,31.04,31.244,6834,0
2010-12-30,31.251,31.274,31.008,31.016,4547,0
2010-12-31,30.948,30.987,30.836,30.836,4013,0
2011-01-03,31.059,31.375,30.95,31.251,11895,0
2011-01-04,31.043,31.104,30.603,30.779,10681,0
2011-01-05,30.643,30.643,30.11,30.587,10613,0
2011-01-06,30.515,30.779,30.441,30.75,7353,0
2011-01-07,30.672,30.704,30.474,30.704,9355,0
2011-01-10,30.603,30.957,30.483,30.864,9765,0
2011-01-11,31.104,31.104,30.735,30.872,9024,0
2011-01-12,31.174,31.174,30.872,31.089,9443,0
2011-01-13,31.059,31.059,30.672,30.712,7094,0
2011-01-14,30.837,31.051,30.821,30.864,7688,0
2011-01-18,30.796,30.872,30.407,30.695,5833,0
2011-01-19,30.546,30.546,28.637,28.707,11234,0
2011-01-20,28.621,29.939,28.542,29.376,13968,0
2011-01-21,29.508,29.608,28.474,28.559,6480,0
2011-01-24,28.551,28.598,28.219,28.474,3953,0
2011-01-25,28.357,28.635,28.127,28.467,10109,0
2011-01-26,28.551,29.391,28.551,29.167,4736,0
2011-01-27,29.121,29.346,28.598,29.191,4662,0
2011-01-28,29.214,29.307,27.062,27.232,21913,0
2011-01-31,27.281,27.585,26.895,27.511,13931,0
2011-02-01,27.625,28.219,27.6,28.172,5360,0
2011-02-02,28.095,28.165,27.988,28.157,3854,0
2011-02-03,28.037,28.147,27.649,27.763,5076,0
2011-02-04,28.127,28.506,28.095,28.482,8580,0
2011-02-07,28.382,28.752,28.32,28.491,3416,0
2011-02-08,28.357,28.598,28.165,28.598,17191,0
2011-02-09,28.551,28.551,28.034,28.127,5638,0
2011-02-10,27.991,28.147,27.811,27.975,6233,0
2011-02-11,27.942,28.02,27.741,28.02,8349,0
2011-02-14,28.041,28.142,27.888,28.142,3133,0
2011-02-15,28.134,28.326,27.942,28.127,16089,0
2011-02-16,28.127,28.157,28.081,28.157,6950,0
2011-02-18,28.433,28.761,28.433,28.761,4378,0
2011-02-22,28.29,28.673,28.29,28.491,10336,0
2011-02-23,28.651,28.752,28.506,28.511,7866,0
2011-02-24,28.682,28.682,27.701,27.818,18049,0
2011-02-25,27.701,28.279,26.985,28.123,13197,0
2011-02-28,28.397,28.962,28.301,28.962,23280,0
2011-03-01,29.166,29.173,28.73,29.041,8782,0
2011-03-02,28.769,29.08,28.441,28.716,10410,0
2011-03-03,28.893,28.933,28.748,28.933,6567,0
2011-03-04,28.832,29.035,28.707,28.707,3249,0
2011-03-07,28.724,28.878,28.491,28.543,29704,0
2011-03-08,28.668,29.08,28.412,28.832,9988,0
2011-03-09,28.73,28.886,28.668,28.878,2238,0
2011-03-10,28.364,28.63,28.364,28.499,14299,0
2011-03-11,28.364,28.591,28.364,28.591,12043,0
2011-03-14,28.225,28.575,28.225,28.341,6655,0
2011-03-15,27.951,28.147,27.664,27.75,5913,0
2011-03-16,27.664,27.881,27.563,27.669,17214,0
2011-03-17,28.15,28.15,27.757,27.978,49740,0
2011-03-18,27.975,28.684,27.889,28.684,18291,0
2011-03-21,28.864,29.782,28.864,29.73,7875,0
2011-03-22,29.658,29.665,29.338,29.417,3945,0
2011-03-23,29.214,29.758,29.214,29.644,5249,0
2011-03-24,29.766,31.176,29.665,31.176,8550,0
2011-03-25,31.139,31.692,31.022,31.396,18656,0
2011-03-28,31.514,31.909,31.168,31.168,15234,0
2011-03-29,31.123,31.396,31.123,31.318,14930,0
2011-03-30,30.828,31.34,30.828,31.201,10223,0
2011-03-31,31.003,31.381,30.963,31.356,42389,0
2011-04-01,31.38,31.629,31.325,31.558,12619,0
2011-04-04,31.582,31.821,31.464,31.567,37692,0
2011-04-05,31.412,31.871,31.123,31.871,8162,0
2011-04-06,31.886,31.94,31.457,31.676,10874,0
2011-04-07,31.801,32.214,31.176,31.184,7508,0
2011-04-08,31.441,31.55,31.247,31.434,3271,0
2011-04-11,31.201,31.387,30.404,30.404,5071,0
2011-04-12,30.318,30.461,30.142,30.188,6198,0
2011-04-13,30.326,30.436,30.046,30.266,12653,0
2011-04-14,30,30.274,29.852,30.274,4589,0
2011-04-15,30.031,30.343,30.024,30.171,10706,0
2011-04-18,29.644,29.798,29.4,29.46,3669,0
2011-04-19,29.55,29.672,28.684,28.926,7241,0
2011-04-20,29.338,29.338,29.127,29.307,7034,0
2011-04-21,29.992,30.078,29.251,29.46,2492,0
2011-04-25,29.695,29.814,29.392,29.637,7344,0
2011-04-26,29.577,29.602,29.098,29.229,11707,0
2011-04-27,29.151,29.46,29.08,29.353,4824,0
2011-04-28,29.214,29.292,29.151,29.267,12612,0
2011-04-29,29.258,29.525,29.099,29.332,12946,0
2011-05-02,29.4,29.46,29.143,29.259,7225,0
2011-05-03,29.308,29.308,28.781,28.828,7400,0
2011-05-04,29.018,29.018,28.177,28.194,8244,0
2011-05-05,28.12,28.229,27.789,27.789,12554,0
2011-05-06,27.889,28.147,27.523,27.608,19167,0
2011-05-09,27.625,27.906,27.532,27.889,2882,0
2011-05-10,28.123,28.825,28.015,28.825,4246,0
2011-05-11,28.63,28.733,28.544,28.544,3409,0
2011-05-12,28.45,29.221,28.433,29.221,4004,0
2011-05-13,29.45,29.45,28.691,28.739,4943,0
2011-05-16,28.645,28.847,28.482,28.482,12010,0
2011-05-17,27.771,28.405,27.448,27.608,18537,0
2011-05-18,27.811,28.037,27.726,27.726,8634,0
2011-05-19,27.991,28.225,27.797,28.06,11041,0
2011-05-20,27.961,27.961,27.615,27.829,12836,0
2011-05-23,27.461,27.461,27.094,27.181,6629,0
2011-05-24,27.375,27.375,27.024,27.024,16729,0
2011-05-25,27.001,27.04,26.736,26.908,6587,0
2011-05-26,26.876,27.236,26.876,27.236,7475,0
2011-05-27,27.269,27.42,27.002,27.23,6707,0
2011-05-31,27.57,28.501,27.458,28.318,63667,0
2011-06-01,28.31,28.397,27.694,27.726,14080,0
2011-06-02,27.735,27.735,27.19,27.239,4243,0
2011-06-03,26.806,27.033,26.704,26.922,16602,0
2011-06-06,26.963,27.074,26.673,26.742,16756,0
2011-06-07,26.813,27.365,26.586,27.247,9724,0
2011-06-08,27.11,27.119,26.93,27.017,4204,0
2011-06-09,27.009,27.183,27.009,27.048,1835,0
2011-06-10,26.963,27.096,26.922,26.922,4412,0
2011-06-13,27.057,27.821,27.057,27.624,17344,0
2011-06-14,27.812,28.002,27.694,27.916,8265,0
2011-06-15,27.656,28.191,27.504,27.664,7624,0
2011-06-16,27.793,29.711,27.444,29.28,23711,0
2011-06-17,29.419,29.773,28.535,28.569,25559,0
2011-06-20,28.577,28.577,28.134,28.278,6188,0
2011-06-21,28.512,29.419,28.404,29.386,8566,0
2011-06-22,29.26,29.378,28.999,28.999,3124,0
2011-06-23,28.701,29.073,28.286,29.073,4054,0
2011-06-24,29.134,29.134,28.174,28.474,69309,0
2011-06-27,28.492,28.999,28.15,28.953,5512,0
2011-06-28,29.038,29.48,28.953,29.48,7785,0
2011-06-29,29.435,29.86,29.419,29.749,12306,0
2011-06-30,29.924,30.022,29.684,29.982,9495,0
2011-07-01,29.992,30.198,29.962,30.143,6741,0
2011-07-05,30.244,30.277,30.064,30.253,5952,0
2011-07-06,30.284,30.687,30.284,30.658,7386,0
2011-07-07,30.718,31.134,30.629,31.134,9196,0
2011-07-08,30.828,31.48,30.828,31.41,14332,0
2011-07-11,31.165,31.165,29.962,30.244,12046,0
2011-07-12,30.111,31.283,30.111,30.812,10490,0
2011-07-13,31.15,31.48,31.063,31.338,17101,0
2011-07-14,31.258,31.378,30.914,30.968,23640,0
2011-07-15,31.025,31.48,30.931,31.455,13202,0
2011-07-18,31.228,31.251,30.858,31.127,6226,0
2011-07-19,31.445,31.636,31.128,31.636,8593,0
2011-07-20,31.716,31.882,31.48,31.48,18555,0
2011-07-21,31.644,31.716,31.432,31.6,23612,0
2011-07-22,31.629,31.637,31.134,31.629,25944,0
2011-07-25,31.48,31.48,30.88,30.914,56749,0
2011-07-26,31.158,31.207,30.81,30.888,27771,0
2011-07-27,30.836,30.836,29.843,29.843,25101,0
2011-07-28,29.989,30.07,29.702,29.91,3537,0
2011-07-29,29.433,29.869,29.168,29.655,5688,0
2011-08-01,30.134,30.134,28.552,28.616,17235,0
2011-08-02,28.604,29.001,28.046,28.174,14336,0
2011-08-03,28.411,28.962,28.245,28.749,7960,0
2011-08-04,28.486,29.058,28.223,28.287,19210,0
2011-08-05,28.561,28.561,27.986,27.986,8154,0
2011-08-08,27.23,27.883,25.185,25.185,24610,0
2011-08-09,25.772,29.038,25.547,29.038,19916,0
2011-08-10,27.954,28.12,25.892,26.009,17679,0
2011-08-11,26.207,28.354,25.453,27.75,29028,0
2011-08-12,28.01,28.01,27.128,27.459,15087,0
2011-08-15,27.883,27.916,27.718,27.916,2096,0
2011-08-16,27.555,27.555,26.868,26.938,13430,0
2011-08-17,27.183,27.735,27.183,27.365,5305,0
2011-08-18,26.507,27.11,25.938,25.962,20210,0
2011-08-19,25.569,26.638,25.059,25.547,18643,0
2011-08-22,26.286,26.286,25.649,25.962,14738,0
2011-08-23,25.839,26.758,25.839,26.734,27309,0
2011-08-24,26.734,27.103,26.577,26.893,21142,0
2011-08-25,27.136,27.136,25.917,25.995,19914,0
2011-08-26,25.97,26.6,25.578,26.575,32846,0
2011-08-29,26.994,27.427,26.638,27.427,41895,0
2011-08-30,27.19,27.669,27.152,27.624,6708,0
2011-08-31,27.762,27.803,26.887,27.281,14226,0
2011-09-01,27.379,27.379,26.168,26.318,16914,0
2011-09-02,25.888,26.484,25.076,25.094,55334,0
2011-09-06,24.235,25.724,24.235,25.516,16512,0
2011-09-07,26.089,28.134,25.811,27.88,44908,0
2011-09-08,27.65,27.746,25.849,25.93,12916,0
2011-09-09,25.811,25.937,23.916,24.482,26914,0
2011-09-12,24.21,24.999,23.87,24.664,14195,0
2011-09-13,24.832,25.978,24.499,25.93,9628,0
2011-09-14,26.184,27.252,26.184,27.012,9266,0
2011-09-15,27.282,27.496,27.1,27.364,7609,0
2011-09-16,27.489,28.333,27.218,28.318,27178,0
2011-09-19,27.737,28.127,27.202,27.839,5300,0
2011-09-20,27.913,27.976,26.821,26.821,20082,0
2011-09-21,26.982,27.348,26.121,26.146,13050,0
2011-09-22,25.476,26.646,24.958,25.166,27065,0
2011-09-23,25.158,26.506,25.158,26.066,19014,0
2011-09-26,26.304,26.829,25.915,26.724,6186,0
2011-09-27,27.288,28.461,27.26,28.453,34848,0
2011-09-28,28.23,28.23,26.566,26.741,19659,0
2011-09-29,27.401,27.913,26.924,27.784,17314,0
2011-09-30,27.31,28.213,27.31,27.496,13337,0
2011-10-03,26.671,27.839,25.087,25.27,26913,0
2011-10-04,25.03,29.09,24.76,28.98,36151,0
2011-10-05,28.318,28.843,27.775,28.333,29091,0
2011-10-06,28.612,28.914,28.414,28.652,12455,0
2011-10-07,28.731,28.74,28.295,28.453,12173,0
2011-10-10,29.025,29.948,28.556,29.948,16364,0
2011-10-11,29.21,29.967,29.21,29.869,26816,0
2011-10-12,30.076,30.204,29.503,30.123,28462,0
2011-10-13,29.957,29.957,29.375,29.647,4222,0
2011-10-14,29.806,30.452,29.806,30.452,7425,0
2011-10-17,29.981,29.981,27.817,28.675,33434,0
2011-10-18,28.698,29.154,28.287,28.565,16614,0
2011-10-19,27.984,28.253,27.906,27.906,5448,0
2011-10-20,27.906,28.324,27.713,27.767,2780,0
2011-10-21,28.531,29.552,28.531,29.442,17610,0
2011-10-24,29.049,29.081,27.855,29.081,21354,0
2011-10-25,28.825,28.88,27.875,27.971,15010,0
2011-10-26,28.691,29.04,27.967,29.04,13627,0
2011-10-27,30.101,30.642,29.04,30.396,47288,0
2011-10-28,30.18,30.268,29.878,30.036,11482,0
2011-10-31,29.52,29.997,29.074,29.163,9588,0
2011-11-01,29.039,29.564,27.875,27.875,27278,0
2011-11-02,27.085,29.025,27.085,28.725,11207,0
2011-11-03,29.177,30.046,29.048,30.006,10347,0
2011-11-04,29.756,29.822,29.354,29.595,3326,0
2011-11-07,29.52,29.846,29.256,29.353,2509,0
2011-11-08,29.581,29.79,29.112,29.512,16704,0
2011-11-09,28.655,29.211,28.454,28.454,16950,0
2011-11-10,29.12,29.211,28.295,28.6,18508,0
2011-11-11,28.972,29.974,28.972,29.974,8015,0
2011-11-14,29.734,30.211,29.112,29.112,18605,0
2011-11-15,28.954,30.109,28.898,30.044,7355,0
2011-11-16,29.814,30.373,29.28,29.28,15649,0
2011-11-17,29.329,29.574,28.794,29.017,15449,0
2011-11-18,29.034,30.021,29.034,29.058,29442,0
2011-11-21,28.82,30.485,28.414,29.193,57979,0
2011-11-22,29.106,29.559,28.414,28.414,16971,0
2011-11-23,28.366,28.366,26.901,26.909,18958,0
2011-11-25,26.967,27.16,26.685,26.685,7334,0
2011-11-28,27.704,29.034,27.435,28.828,15620,0
2011-11-29,28.828,29.233,28.375,28.375,11776,0
2011-11-30,29.523,30.269,29.335,30.269,86171,0
2011-12-01,30.076,30.083,29.163,29.163,16203,0
2011-12-02,29.749,29.918,29.282,29.436,8970,0
2011-12-05,29.941,30.072,29.491,29.798,16735,0
2011-12-06,29.903,30.724,29.709,29.878,9991,0
2011-12-07,29.676,29.676,29.08,29.451,8230,0
2011-12-08,28.655,29.08,28.11,28.205,19189,0
2011-12-09,28.497,29.564,28.366,29.378,12930,0
2011-12-12,28.808,28.847,28.181,28.366,30961,0
2011-12-13,28.792,29.764,28.575,28.663,18901,0
2011-12-14,28.55,29.726,28.391,29.726,15481,0
2011-12-15,29.756,29.918,29.525,29.764,12049,0
2011-12-16,30.159,30.159,29.556,29.764,23235,0
2011-12-19,30.135,30.151,29.273,29.534,11380,0
2011-12-20,30.063,30.802,29.749,30.753,20610,0
2011-12-21,30.475,30.762,29.473,29.828,14749,0
2011-12-22,30.103,30.431,30.046,30.413,7439,0
2011-12-23,30.431,30.484,29.894,30.4,5425,0
2011-12-27,30.431,30.811,30.167,30.724,7250,0
2011-12-28,30.495,30.562,29.66,29.66,4089,0
2011-12-29,30.006,30.015,29.411,29.974,4006,0
2011-12-30,29.948,29.948,29.163,29.393,5670,0
2012-01-03,30.135,30.264,29.884,29.941,14543,0
2012-01-04,29.684,29.684,28.985,29.386,5699,0
2012-01-05,29.378,29.773,29.378,29.773,7331,0
2012-01-06,29.603,29.918,29.57,29.57,10814,0
2012-01-09,29.717,29.982,29.595,29.63,5301,0
2012-01-10,30.183,30.183,29.878,30.135,5592,0
2012-01-11,29.813,29.813,29.403,29.595,6269,0
2012-01-12,29.69,30.386,29.69,30.386,9850,0
2012-01-13,29.894,31.06,29.884,30.94,17825,0
2012-01-17,31.183,32.141,31.166,31.988,15579,0
2012-01-18,31.986,32.522,31.63,32.25,21912,0
2012-01-19,32.522,32.522,31.768,31.897,3882,0
2012-01-20,31.821,32.46,31.821,32.137,9229,0
2012-01-23,32.241,32.267,31.285,31.373,7966,0
2012-01-24,31.245,32.371,30.915,32.371,6424,0
2012-01-25,32.314,32.394,32.169,32.394,4664,0
2012-01-26,32.401,32.401,32,32.195,8854,0
2012-01-27,31.961,32.394,31.961,32.394,8000,0
2012-01-30,32,32.409,32,32.169,5220,0
2012-01-31,32.369,32.369,32.094,32.094,7566,0
2012-02-01,32.306,32.876,31.793,32.699,20712,0
2012-02-02,32.602,33.014,32.097,32.233,15332,0
2012-02-03,33.118,33.118,32.409,32.573,24009,0
2012-02-06,32.346,32.796,32.314,32.346,4912,0
2012-02-07,32.336,32.336,32.165,32.165,852,0
2012-02-08,32.207,32.451,32.149,32.149,3107,0
2012-02-09,32.361,32.612,32.02,32.02,6238,0
2012-02-10,31.793,32.113,31.414,31.784,4013,0
2012-02-13,31.92,32.911,31.364,32.866,13603,0
2012-02-14,32.195,32.734,31.829,31.961,4472,0
2012-02-15,32.016,32.137,31.654,31.76,5962,0
2012-02-16,31.751,32.371,31.751,32.21,11706,0
2012-02-17,32.371,32.371,31.438,31.912,13424,0
2012-02-21,31.978,31.978,31.381,31.688,5837,0
2012-02-22,31.414,31.768,31.156,31.156,4203,0
2012-02-23,31.494,31.751,31.445,31.672,5398,0
2012-02-24,31.768,31.768,31.37,31.59,6751,0
2012-02-27,31.164,31.688,30.963,31.526,4603,0
2012-02-28,31.645,31.71,31.325,31.71,9809,0
2012-02-29,31.705,31.705,30.956,31.155,7194,0
2012-03-01,31.18,31.301,30.625,30.873,14810,0
2012-03-02,31.005,31.005,29.559,29.559,18367,0
2012-03-05,29.486,29.568,29.195,29.568,2072,0
2012-03-06,29.34,29.389,29.066,29.163,7102,0
2012-03-07,29.406,29.529,28.977,29.529,5424,0
2012-03-08,29.552,30.112,29.486,30.046,7124,0
2012-03-09,30.169,31.24,30.169,31.158,7800,0
2012-03-12,31.264,32.077,31.264,31.688,12460,0
2012-03-13,32.029,32.127,31.679,31.867,11387,0
2012-03-14,31.883,31.906,31.379,31.566,9041,0
2012-03-15,31.726,32.029,30.873,31.459,18192,0
2012-03-16,31.599,31.614,30.971,30.971,29062,0
2012-03-19,31.158,31.42,30.907,31.314,8309,0
2012-03-20,31.054,31.054,30.418,30.583,11443,0
2012-03-21,30.606,30.811,30.606,30.606,5358,0
2012-03-22,30.357,30.357,29.796,29.997,3518,0
2012-03-23,30.015,30.811,30.007,30.648,9947,0
2012-03-26,31.054,31.396,30.859,31.379,8422,0
2012-03-27,31.451,31.672,31.077,31.42,8086,0
2012-03-28,31.548,31.548,31.062,31.11,4602,0
2012-03-29,30.941,31.533,30.851,31.361,4923,0
2012-03-30,31.556,31.556,31.175,31.441,11499,0
2012-04-02,31.314,31.672,31.201,31.638,13026,0
2012-04-03,31.645,31.662,31.306,31.329,7802,0
2012-04-04,30.981,31.459,30.981,31.038,9220,0
2012-04-05,30.762,31.208,30.762,31.201,3051,0
2012-04-09,30.454,30.454,30.16,30.202,6525,0
2012-04-10,30.137,30.382,29.258,29.258,15841,0
2012-04-11,29.529,29.706,29.275,29.706,7487,0
2012-04-12,29.599,30.056,29.226,29.941,9040,0
2012-04-13,29.844,29.844,29.245,29.245,5453,0
2012-04-16,29.35,30.396,29.35,30.251,5998,0
2012-04-17,30.68,31.095,30.426,30.811,3571,0
2012-04-18,30.64,31.883,30.64,31.451,48153,0
2012-04-19,31.653,31.662,30.39,30.39,11463,0
2012-04-20,31.459,31.459,31.054,31.338,11579,0
2012-04-23,31.143,31.143,29.714,29.877,36917,0
2012-04-24,29.958,29.958,29.635,29.714,8187,0
2012-04-25,30.112,30.5,29.861,30.225,6753,0
2012-04-26,30.007,30.396,29.746,29.949,9544,0
2012-04-27,29.877,30.242,29.688,29.949,42784,0
2012-04-30,29.841,30.031,29.637,29.859,18130,0
2012-05-01,29.746,30.347,29.138,29.512,31157,0
2012-05-02,29.389,29.861,29.089,29.762,21805,0
2012-05-03,29.603,29.752,29.471,29.57,11238,0
2012-05-04,29.544,29.868,29.106,29.599,19827,0
2012-05-07,29.626,30.046,29.448,29.827,7595,0
2012-05-08,29.658,30.225,29.642,30.038,7470,0
2012-05-09,29.859,30.227,29.669,29.677,11078,0
2012-05-10,29.957,30.177,29.711,29.9,6168,0
2012-05-11,29.544,29.884,29.52,29.884,10792,0
2012-05-14,29.538,29.982,29.453,29.574,8555,0
2012-05-15,29.714,30.568,29.706,29.787,16449,0
2012-05-16,30.031,30.365,29.918,30.038,6934,0
2012-05-17,29.723,29.941,29.642,29.642,13184,0
2012-05-18,29.552,29.844,29.245,29.363,18974,0
2012-05-21,29.469,29.469,28.983,29.363,16540,0
2012-05-22,29.226,29.308,29.024,29.245,21405,0
2012-05-23,28.886,29.44,28.844,29.218,11967,0
2012-05-24,29.163,29.389,29.163,29.389,1703,0
2012-05-25,29.416,29.677,29.168,29.203,16948,0
2012-05-29,29.308,29.389,29.129,29.371,14252,0
2012-05-30,28.934,29.251,28.659,28.822,15907,0
2012-05-31,28.921,28.936,28.823,28.904,18720,0
2012-06-01,28.241,28.241,27.725,27.725,10873,0
2012-06-04,27.847,28.148,27.661,27.952,55280,0
2012-06-05,27.88,28.407,27.88,28.134,46533,0
2012-06-06,28.209,28.562,28.094,28.49,29225,0
2012-06-07,28.758,28.758,28.275,28.49,24183,0
2012-06-08,28.284,28.643,28.094,28.415,22052,0
2012-06-11,28.799,28.799,27.961,28.061,26933,0
2012-06-12,28.308,28.619,27.848,28.519,21836,0
2012-06-13,28.619,28.75,28.275,28.346,17266,0
2012-06-14,28.446,29.85,28.446,29.729,15599,0
2012-06-15,29.809,30.324,29.433,30.217,35105,0
2012-06-18,30.138,30.459,29.826,30.046,17087,0
2012-06-19,30.138,30.638,29.966,30.227,14647,0
2012-06-20,30.072,30.36,30.072,30.333,6958,0
2012-06-21,30.351,30.36,29.471,29.541,16288,0
2012-06-22,29.719,30.203,29.143,30.006,104727,0
2012-06-25,29.63,30.654,29.251,29.908,15521,0
2012-06-26,30.014,30.587,29.989,30.53,6207,0
2012-06-27,30.145,30.851,30.138,30.679,17833,0
2012-06-28,30.45,30.802,29.957,30.295,13111,0
2012-06-29,30.866,30.866,30.006,30.573,13831,0
2012-07-02,30.736,31.122,30.736,31.047,14839,0
2012-07-03,31.146,31.327,31.047,31.327,7072,0
2012-07-05,31.335,31.335,30.768,31.26,21776,0
2012-07-06,30.998,30.998,30.393,30.484,8363,0
2012-07-09,30.565,30.873,30.278,30.467,2316,0
2012-07-10,30.775,30.82,30.072,30.079,10391,0
2012-07-11,30.195,30.58,30.095,30.301,7347,0
2012-07-12,30.286,30.496,30.154,30.154,8554,0
2012-07-13,30.341,30.647,30.162,30.58,9739,0
2012-07-16,30.45,30.768,30.269,30.612,9020,0
2012-07-17,30.752,30.768,30.351,30.604,3507,0
2012-07-18,30.594,30.838,30.528,30.686,12053,0
2012-07-19,30.768,30.768,29.948,30.269,5925,0
2012-07-20,29.948,30.467,29.865,30.072,10103,0
2012-07-23,29.669,29.8,28.923,29.3,10066,0
2012-07-24,29.948,30.213,29.311,29.475,21112,0
2012-07-25,29.669,30.195,29.541,30.006,29325,0
2012-07-26,30.333,30.36,29.957,30.154,6066,0
2012-07-27,30.36,30.973,30.261,30.956,15322,0
2012-07-30,30.883,30.925,30.286,30.369,16642,0
2012-07-31,30.467,30.712,30.286,30.565,17352,0
2012-08-01,30.638,30.752,30.36,30.36,32476,0
2012-08-02,30.356,30.678,30.356,30.356,12372,0
2012-08-03,30.917,31.41,30.573,31.41,13674,0
2012-08-06,31.205,31.474,31.205,31.457,6299,0
2012-08-07,31.466,31.484,31.186,31.359,16427,0
2012-08-08,30.072,31.252,30.072,31.179,28443,0
2012-08-09,30.859,30.998,30.573,30.998,8226,0
2012-08-10,30.942,31.433,30.752,30.761,4759,0
2012-08-13,30.768,30.82,30.307,30.505,3472,0
2012-08-14,30.476,30.729,29.966,30.046,14735,0
2012-08-15,29.948,30.235,29.89,30.105,12073,0
2012-08-16,30.006,30.505,30.006,30.393,18317,0
2012-08-17,30.278,30.548,30.278,30.548,12734,0
2012-08-20,30.491,30.956,29.966,30.121,9628,0
2012-08-21,30.301,30.53,29.989,29.989,5669,0
2012-08-22,29.948,30.52,29.948,30.52,4034,0
2012-08-23,30.496,30.565,30.087,30.467,4692,0
2012-08-24,30.356,30.662,30.356,30.564,9534,0
2012-08-27,30.663,30.761,30.557,30.663,4373,0
2012-08-28,30.612,30.908,30.386,30.604,13102,0
2012-08-29,30.686,30.908,30.557,30.851,3762,0
2012-08-30,30.604,30.82,30.227,30.227,5574,0
2012-08-31,30.431,30.467,30.145,30.154,5303,0
2012-09-04,30.397,30.752,30.374,30.628,5865,0
2012-09-05,30.503,30.678,30.329,30.404,11796,0
2012-09-06,30.586,30.838,30.374,30.821,21895,0
2012-09-07,30.875,30.875,30.637,30.812,3460,0
2012-09-10,30.611,30.761,30.115,30.752,17154,0
2012-09-11,30.722,30.91,30.437,30.703,16306,0
2012-09-12,30.86,31.001,30.745,30.993,16767,0
2012-09-13,31.075,31.242,30.785,31.192,22024,0
2012-09-14,31.166,31.448,31.051,31.283,13968,0
2012-09-17,31.093,31.79,30.793,31.639,7240,0
2012-09-18,31.457,31.69,31.118,31.532,7179,0
2012-09-19,31.622,31.815,31.508,31.63,14427,0
2012-09-20,31.572,31.856,31.401,31.607,4327,0
2012-09-21,31.921,32.196,31.714,32.088,25052,0
2012-09-24,31.972,32.651,31.572,32.526,14619,0
2012-09-25,32.645,32.933,32.452,32.562,15600,0
2012-09-26,32.609,32.981,32.221,32.287,6978,0
2012-09-27,32.469,32.627,31.799,32.435,12896,0
2012-09-28,32.236,32.51,32.044,32.327,3845,0
2012-10-01,32.582,32.841,32.044,32.303,6656,0
2012-10-02,32.294,32.435,31.729,32.278,7407,0
2012-10-03,32.236,32.66,32.236,32.516,4234,0
2012-10-04,32.535,32.668,32.379,32.668,5091,0
2012-10-05,32.682,32.682,32.361,32.369,2263,0
2012-10-08,32.336,32.5,32.079,32.153,4603,0
2012-10-09,32.252,32.618,32.196,32.196,3286,0
2012-10-10,32.252,32.735,31.995,32.599,10029,0
2012-10-11,32.735,33.147,32.369,33.107,11351,0
2012-10-12,33.063,33.063,32.618,32.69,5708,0
2012-10-15,32.882,32.973,32.627,32.772,6188,0
2012-10-16,33.032,33.032,32.379,32.651,11592,0
2012-10-17,32.591,32.591,32.17,32.479,3912,0
2012-10-18,32.552,32.941,32.103,32.103,8579,0
2012-10-19,31.927,32.545,31.699,31.963,13171,0
2012-10-22,31.972,32.444,31.747,32.153,6451,0
2012-10-23,31.897,32.327,31.582,32.236,6789,0
2012-10-24,32.317,32.4,31.856,31.989,9800,0
2012-10-25,32.129,32.483,31.921,32.161,12995,0
2012-10-26,32.153,32.153,31.737,32.095,30564,0
2012-10-31,31.889,32.212,31.6,32.17,23464,0
2012-11-01,32.121,32.417,31.995,32.417,11650,0
2012-11-02,32.417,32.417,32.038,32.095,9620,0
2012-11-05,32.144,32.252,31.954,32.252,3196,0
2012-11-06,32.236,32.516,32.111,32.469,1741,0
2012-11-07,32.27,32.336,31.921,32.144,12995,0
2012-11-08,32.294,32.317,32.071,32.071,15739,0
2012-11-09,32.103,32.212,31.815,31.989,13112,0
2012-11-12,32.071,32.188,31.954,31.954,793,0
2012-11-13,31.904,32.317,31.904,32.071,2190,0
2012-11-14,32.244,32.317,31.773,31.79,13690,0
2012-11-15,31.847,32.011,31.699,31.897,6507,0
2012-11-16,31.722,32.17,31.706,31.756,23045,0
2012-11-19,31.995,32.111,31.889,32.111,9009,0
2012-11-20,32.111,32.161,31.856,32.03,3930,0
2012-11-21,32.053,32.51,32.053,32.379,3101,0
2012-11-23,32.526,32.526,32.144,32.526,3204,0
2012-11-26,32.343,32.479,31.921,32.111,179673,0
2012-11-27,32.137,32.311,32.038,32.17,27549,0
2012-11-28,32.188,32.668,32.111,32.5,16363,0
2012-11-29,32.66,32.862,32.483,32.683,9097,0
2012-11-30,32.836,33.473,32.444,33.473,18828,0
2012-12-03,33.406,33.406,32.444,32.66,14577,0
2012-12-04,32.583,32.855,32.469,32.67,5479,0
2012-12-05,32.692,33.347,32.46,33.114,13297,0
2012-12-06,33.114,33.389,32.812,33.279,9697,0
2012-12-07,33.465,33.465,33.069,33.44,11824,0
2012-12-10,33.396,33.489,33.279,33.489,11762,0
2012-12-11,33.489,33.699,33.153,33.515,15576,0
2012-12-12,33.48,33.615,33.414,33.455,12632,0
2012-12-13,33.48,33.48,32.946,32.955,4956,0
2012-12-14,32.986,33.087,32.701,32.877,10163,0
2012-12-17,33.069,33.489,32.986,33.396,7068,0
2012-12-18,33.354,33.891,33.262,33.841,16538,0
2012-12-19,33.783,33.999,33.59,33.759,13200,0
2012-12-20,33.749,34.303,33.666,34.26,15508,0
2012-12-21,33.832,33.966,33.197,33.506,55700,0
2012-12-24,33.573,33.676,33.396,33.465,2262,0
2012-12-26,33.406,33.406,32.745,33.021,8580,0
2012-12-27,33.087,33.269,32.845,33.121,10193,0
2012-12-28,33.188,33.814,33.021,33.648,16316,0
2012-12-31,33.615,34.295,33.573,34.242,9895,0
2013-01-02,34.326,35.013,34.209,35.013,66908,0
2013-01-03,35.072,35.072,34.744,35.03,6874,0
2013-01-04,35.03,35.206,34.636,35.022,16010,0
2013-01-07,34.804,35.122,34.395,34.753,3475,0
2013-01-08,34.587,34.603,34.225,34.486,6978,0
2013-01-09,34.544,34.744,34.395,34.721,11161,0
2013-01-10,34.804,34.804,33.85,34.017,9665,0
2013-01-11,34.093,34.577,33.639,34.326,14135,0
2013-01-14,34.218,34.861,34.15,34.853,7580,0
2013-01-15,34.778,34.98,34.425,34.744,21917,0
2013-01-16,34.636,34.738,34.127,34.202,23258,0
2013-01-17,34.316,34.478,33.739,33.906,59477,0
2013-01-18,33.8,34.185,33.347,33.79,46013,0
2013-01-22,33.841,34.135,33.707,33.841,8853,0
2013-01-23,33.933,34.093,33.333,33.79,30216,0
2013-01-24,33.933,34.418,33.776,33.868,7743,0
2013-01-25,33.975,33.975,33.297,33.465,41602,0
2013-01-28,33.389,33.8,33.372,33.666,27616,0
2013-01-29,33.379,34.209,33.379,33.8,60798,0
2013-01-30,33.85,35.096,33.531,35.055,65779,0
2013-01-31,35.155,35.5,34.452,35.198,254626,0
2013-02-01,35.179,35.247,34.813,35.164,29746,0
2013-02-04,35.257,35.416,35.039,35.288,38062,0
2013-02-05,35.316,35.967,35.316,35.869,8604,0
2013-02-06,35.5,35.657,34.939,35.147,3341,0
2013-02-07,35.072,35.072,33.814,34.185,7996,0
2013-02-08,34.286,35.667,34.242,35.565,13522,0
2013-02-11,35.49,35.549,34.939,35.457,4961,0
2013-02-12,35.372,36.837,35.372,36.823,31811,0
2013-02-13,36.837,36.837,36.101,36.419,22553,0
2013-02-14,36.427,36.427,35.935,36.394,8475,0
2013-02-15,36.595,36.604,36.12,36.445,11839,0
2013-02-19,36.595,36.753,36.194,36.746,12620,0
2013-02-20,36.738,36.753,36.486,36.57,26200,0
2013-02-21,36.503,36.771,36.478,36.662,15581,0
2013-02-22,36.671,36.837,35.792,36.696,50269,0
2013-02-25,36.713,36.837,36.261,36.402,14213,0
2013-02-26,36.746,36.753,35.8,35.909,8356,0
2013-02-27,36,36,35.859,35.943,12983,0
2013-02-28,36,36.043,34.025,34.62,21179,0
2013-03-01,34.361,35.164,33.985,35.13,13939,0
2013-03-04,35.365,35.8,34.853,35.464,24423,0
2013-03-05,35.582,35.878,35.524,35.869,18578,0
2013-03-06,35.8,35.8,35.332,35.433,19355,0
2013-03-07,35.524,35.992,35.13,35.815,26875,0
2013-03-08,36,36,35.332,35.624,32734,0
2013-03-11,35.448,35.807,35.356,35.693,13779,0
2013-03-12,35.5,35.624,35.138,35.223,6155,0
2013-03-13,35.34,36.129,35.34,36.026,22832,0
2013-03-14,36.093,36.321,35.965,36.287,13470,0
2013-03-15,36.357,37.192,36.036,37.176,83273,0
2013-03-18,36.803,37.361,36.743,37.337,8245,0
2013-03-19,36.989,37.909,36.98,37.546,14692,0
2013-03-20,37.58,37.699,37.43,37.658,6634,0
2013-03-21,37.412,37.523,37.141,37.192,4639,0
2013-03-22,37.369,37.979,37.151,37.732,9793,0
2013-03-25,37.936,38.318,37.824,37.985,19356,0
2013-03-26,38.104,38.257,38.046,38.214,20945,0
2013-03-27,38.155,38.155,37.714,37.824,5472,0
2013-03-28,38.088,38.088,37.328,37.555,13572,0
2013-04-01,37.615,37.792,36.101,36.347,7306,0
2013-04-02,36.347,36.728,36.237,36.532,8332,0
2013-04-03,36.466,36.574,35.697,35.712,9491,0
2013-04-04,35.712,36.111,35.68,35.831,7645,0
2013-04-05,35.34,35.915,35.34,35.645,4081,0
2013-04-08,35.831,35.924,35.442,35.712,12920,0
2013-04-09,35.839,35.958,35.34,35.754,10677,0
2013-04-10,35.907,36.516,35.907,36.38,6518,0
2013-04-11,36.168,36.347,35.983,36.229,6645,0
2013-04-12,36.026,36.168,35.803,35.983,5130,0
2013-04-15,35.897,35.897,35.536,35.552,20559,0
2013-04-16,36.255,36.255,35.426,35.883,12068,0
2013-04-17,35.596,36.633,35.366,35.46,12528,0
2013-04-18,35.544,36.026,35.164,35.418,9074,0
2013-04-19,35.164,35.511,34.597,34.961,9289,0
2013-04-22,34.817,34.817,34.259,34.371,7640,0
2013-04-23,34.58,34.918,34.249,34.892,11414,0
2013-04-24,34.892,35.062,34.395,34.961,11300,0
2013-04-25,35.138,35.576,34.884,35.484,10712,0
2013-04-26,35.544,35.999,35.503,35.746,16410,0
2013-04-29,35.791,36.728,35.791,36.609,7127,0
2013-04-30,36.728,37.31,36.213,36.939,16280,0
2013-05-01,36.617,36.888,34.901,35.518,48065,0
2013-05-02,35.216,35.576,34.208,34.791,28263,0
2013-05-03,35.281,35.576,34.664,35.544,30563,0
2013-05-06,35.636,36.542,35.46,36.507,9316,0
2013-05-07,36.43,37.04,35.95,36.837,10006,0
2013-05-08,37.057,37.192,36.532,37.184,6260,0
2013-05-09,36.989,37.192,36.93,36.93,6298,0
2013-05-10,37.057,37.091,36.718,37.015,4535,0
2013-05-13,37.091,37.176,36.955,37.107,5086,0
2013-05-14,37.048,37.192,36.896,37.184,6863,0
2013-05-15,37.141,37.488,37.107,37.412,11899,0
2013-05-16,37.546,38.13,37.546,37.8,6485,0
2013-05-17,37.834,37.979,37.514,37.564,9025,0
2013-05-20,37.361,37.546,37.268,37.546,2384,0
2013-05-21,37.099,37.344,37.099,37.192,2298,0
2013-05-22,37.286,37.286,35.839,35.999,6479,0
2013-05-23,35.889,36.019,35.712,36.019,3182,0
2013-05-24,35.783,36.255,35.783,36.204,3417,0
2013-05-28,36.795,38.754,36.482,38.029,21650,0
2013-05-29,37.892,37.936,37.387,37.387,4202,0
2013-05-30,37.352,37.505,37.04,37.235,3291,0
2013-05-31,36.993,36.993,36.126,36.126,6379,0
2013-06-03,36.213,38.029,36.213,37.403,24123,0
2013-06-04,37.328,37.792,37.176,37.741,8870,0
2013-06-05,37.529,37.995,37.529,37.792,5021,0
2013-06-06,38.011,38.011,37.243,37.523,7714,0
2013-06-07,37.76,38.249,37.395,38.056,7226,0
2013-06-10,37.985,38.046,37.638,38.046,6865,0
2013-06-11,37.815,38.266,37.683,37.683,5380,0
2013-06-12,37.537,38.108,37.444,37.495,3134,0
2013-06-13,37.418,37.91,37.418,37.879,5213,0
2013-06-14,37.871,38.04,37.621,37.699,7352,0
2013-06-17,38.04,38.552,37.676,38.347,8675,0
2013-06-18,37.957,38.382,37.957,38.322,8112,0
2013-06-19,38.382,38.382,38.144,38.144,5930,0
2013-06-20,37.879,38.329,37.333,37.521,5677,0
2013-06-21,37.683,37.683,36.837,37.239,28897,0
2013-06-24,37.077,37.101,36.215,36.343,5566,0
2013-06-25,36.651,36.651,35.711,35.976,15377,0
2013-06-26,36.283,36.283,35.566,35.719,13773,0
2013-06-27,35.917,36.096,35.508,35.959,29466,0
2013-06-28,36.001,36.845,35.711,36.608,46046,0
2013-07-01,36.548,37.196,36.258,37.196,7707,0
2013-07-02,37.247,37.486,36.728,37.297,6510,0
2013-07-03,37.068,37.297,36.924,37.154,2998,0
2013-07-05,37.648,37.648,36.898,37.588,6825,0
2013-07-08,37.366,37.742,36.924,37.699,16699,0
2013-07-09,37.742,38.754,37.614,38.754,13917,0
2013-07-10,38.724,39.397,38.724,39.397,4674,0
2013-07-11,39.695,40.814,39.131,40.728,11711,0
2013-07-12,40.839,40.839,39.945,40.164,8663,0
2013-07-15,40.326,40.515,40.105,40.299,12514,0
2013-07-16,40.299,40.515,39.618,40.282,17779,0
2013-07-17,40.515,40.515,39.926,40.505,17652,0
2013-07-18,40.515,40.743,39.969,40.743,8324,0
2013-07-19,40.453,40.915,40.326,40.839,71932,0
2013-07-22,40.759,42.724,40.599,42.518,11528,0
2013-07-23,42.306,42.535,41.631,42.424,24528,0
2013-07-24,42.347,42.544,42.168,42.544,21523,0
2013-07-25,42.63,43.072,42.306,43.072,22254,0
2013-07-26,42.859,43.396,42.56,43.372,15864,0
2013-07-29,43.378,43.415,42.809,43.113,15238,0
2013-07-30,43.132,43.481,42.883,43.456,5183,0
2013-07-31,43.525,43.525,42.306,42.424,37059,0
2013-08-01,42.177,42.647,42.102,42.552,8335,0
2013-08-02,42.485,42.773,42.058,42.732,6002,0
2013-08-05,42.765,43.066,42.356,42.758,4745,0
2013-08-06,42.485,42.715,42.476,42.63,7213,0
2013-08-07,42.602,42.706,42.45,42.459,7857,0
2013-08-08,42.262,42.773,42.262,42.621,3945,0
2013-08-09,42.117,42.971,42.117,42.663,2558,0
2013-08-12,42.187,42.56,42.168,42.535,13623,0
2013-08-13,42.134,42.485,41.972,42.433,12532,0
2013-08-14,42.228,42.518,42.151,42.399,5423,0
2013-08-15,42.094,42.094,41.211,41.316,9999,0
2013-08-16,41.103,41.606,40.82,41.326,14304,0
2013-08-19,40.94,41.76,40.931,41.109,10602,0
2013-08-20,41.494,41.538,40.915,41.444,5208,0
2013-08-21,41.172,41.631,40.854,41.239,12223,0
2013-08-22,41.22,42.094,41.172,41.809,5042,0
2013-08-23,41.786,42.45,41.419,42.187,17144,0
2013-08-26,42.485,42.485,41.631,41.631,10525,0
2013-08-27,41.333,41.945,40.94,41.032,11077,0
2013-08-28,41.127,41.437,39.898,40.259,13475,0
2013-08-29,40.046,40.899,39.945,40.769,14426,0
2013-08-30,40.626,41.359,40.268,40.522,14849,0
2013-09-03,41.109,41.791,41.109,41.456,57866,0
2013-09-04,41.376,41.791,41.024,41.721,62362,0
2013-09-05,41.635,41.877,41.479,41.739,17529,0
2013-09-06,41.824,41.877,41.542,41.798,8802,0
2013-09-09,41.92,42.065,41.256,41.92,16264,0
2013-09-10,41.963,42.316,41.685,42.134,15613,0
2013-09-11,42.057,42.53,41.851,42.308,11719,0
2013-09-12,42.281,42.436,42.047,42.102,6969,0
2013-09-13,42.281,42.349,41.937,42.188,6660,0
2013-09-16,42.47,42.538,42.238,42.426,26497,0
2013-09-17,42.436,42.512,42.358,42.488,11923,0
2013-09-18,42.263,42.993,42.195,42.778,14469,0
2013-09-19,42.738,42.806,42.47,42.642,10884,0
2013-09-20,42.983,42.983,42.583,42.634,22507,0
2013-09-23,42.823,42.961,42.332,42.831,8271,0
2013-09-24,42.857,42.951,42.667,42.831,7873,0
2013-09-25,42.625,42.84,42.281,42.41,8635,0
2013-09-26,42.452,42.754,42.195,42.426,7826,0
2013-09-27,42.341,42.341,40.803,41.145,11120,0
2013-09-30,40.86,41.447,40.776,41.318,20711,0
2013-10-01,41.413,42.72,41.222,42.047,20201,0
2013-10-02,41.903,41.971,41.344,41.877,13786,0
2013-10-03,41.739,41.953,41.309,41.309,11369,0
2013-10-04,41.163,41.62,40.923,41.29,16909,0
2013-10-07,41.007,41.791,40.664,41.498,16231,0
2013-10-08,41.635,42.142,41.109,41.806,16403,0
2013-10-09,42.047,42.384,41.721,42.047,14471,0
2013-10-10,42.384,42.934,41.895,42.642,13590,0
2013-10-11,42.41,42.993,42.366,42.831,18334,0
2013-10-14,42.769,43.537,42.769,43.245,15122,0
2013-10-15,43.122,43.511,42.015,42.831,16431,0
2013-10-16,42.823,44.01,42.823,43.853,16687,0
2013-10-17,43.836,44.181,43.434,44.173,22967,0
2013-10-18,44.716,45.419,44.326,45.36,26912,0
2013-10-21,45.256,45.531,44.868,45.531,13915,0
2013-10-22,45.478,45.478,44.465,45.135,18573,0
2013-10-23,44.577,46.253,44.532,46.09,56348,0
2013-10-24,46.021,46.418,45.823,46.174,19190,0
2013-10-25,46.374,46.433,46.09,46.382,12554,0
2013-10-28,46.433,46.433,45.574,46.004,60703,0
2013-10-29,45.952,46.426,45.625,46.159,20824,0
2013-10-30,46.323,46.382,45.625,46.099,10488,0
2013-10-31,45.849,46.296,45.849,45.856,19187,0
2013-11-01,45.781,46.269,45.152,46.073,26150,0
2013-11-04,46.253,46.588,45.607,46.572,42127,0
2013-11-05,46.502,47.174,46.433,47.081,16035,0
2013-11-06,47.182,47.467,46.888,47.296,22168,0
2013-11-07,47.32,47.585,46.433,46.519,36256,0
2013-11-08,46.649,47.561,46.649,47.499,17562,0
2013-11-11,47.277,47.639,47.044,47.26,43174,0
2013-11-12,47.027,47.593,46.579,47.277,35484,0
2013-11-13,47.095,47.929,47.095,47.929,8258,0
2013-11-14,47.929,47.948,47.603,47.888,4711,0
2013-11-15,47.8,48.153,47.579,47.929,10539,0
2013-11-18,47.929,48.532,47.929,48.507,20629,0
2013-11-19,48.377,48.799,47.913,48.231,10133,0
2013-11-20,48.247,48.247,47.372,47.593,8871,0
2013-11-21,47.897,48.557,47.751,48.31,9158,0
2013-11-22,48.162,48.866,47.714,48.858,7868,0
2013-11-25,48.866,49.041,48.652,48.799,7486,0
2013-11-26,48.858,49.089,48.539,48.911,15141,0
2013-11-27,48.902,49.014,48.532,49.014,24673,0
2013-11-29,49.143,49.315,48.772,49.256,14239,0
2013-12-02,49.118,49.118,47.888,48.265,22146,0
2013-12-03,48.454,48.498,47.982,48.359,27844,0
2013-12-04,48.059,48.539,48.059,48.247,19246,0
2013-12-05,48.386,48.49,48.216,48.265,5494,0
2013-12-06,48.592,49.014,48.592,48.705,12416,0
2013-12-09,48.884,48.884,48.084,48.327,13223,0
2013-12-10,48.135,48.567,47.516,48.498,26903,0
2013-12-11,48.142,48.481,47.787,48.126,44023,0
2013-12-12,48.126,48.533,48.099,48.359,47860,0
2013-12-13,48.533,48.533,48.099,48.15,57991,0
2013-12-16,48.065,48.81,47.485,48.263,66453,0
2013-12-17,48.133,48.68,47.796,48.213,106357,0
2013-12-18,48.099,49.028,48.013,48.533,63886,0
2013-12-19,48.828,48.896,48.108,48.272,33724,0
2013-12-20,48.367,49.018,47.84,47.84,304888,0
2013-12-23,48.15,50.993,48.15,50.517,51299,0
2013-12-24,50.1,50.639,49.614,50.36,21278,0
2013-12-26,50.456,52.702,50.334,52.354,25587,0
2013-12-27,52.598,53.379,52.561,52.963,32094,0
2013-12-30,53.177,53.957,52.866,53.143,34909,0
2013-12-31,53.386,53.741,52.955,53.654,28499,0
2014-01-02,53.36,54.088,52.225,52.684,37792,0
2014-01-03,52.608,53.012,51.955,52.63,31173,0
2014-01-06,52.684,53.497,52.042,52.561,38236,0
2014-01-07,52.181,53.575,52.181,52.665,47033,0
2014-01-08,52.458,52.665,51.42,51.548,23041,0
2014-01-09,51.591,51.591,50.984,51.088,16489,0
2014-01-10,51.227,51.991,50.63,51.696,21798,0
2014-01-13,51.696,51.946,50.802,50.88,23332,0
2014-01-14,50.828,51.774,50.828,51.653,13860,0
2014-01-15,51.558,52.267,51.558,52.033,14690,0
2014-01-16,52.103,52.208,51.905,52.172,13559,0
2014-01-17,52.284,52.338,51.703,51.792,16140,0
2014-01-21,52.276,52.276,51.746,52.26,14601,0
2014-01-22,52.276,52.64,52.129,52.598,7462,0
2014-01-23,52.561,52.608,51.808,52.346,37751,0
2014-01-24,52.025,52.424,49.373,49.962,45136,0
2014-01-27,49.997,51.115,49.407,50.091,39525,0
2014-01-28,50.144,50.681,49.572,50.647,37563,0
2014-01-29,50.222,50.561,48.793,49.173,27240,0
2014-01-30,49.424,50.317,48.965,49.806,22947,0
2014-01-31,49.008,49.839,48.445,49.548,32159,0
2014-02-03,49.503,50.04,46.193,47.087,40457,0
2014-02-04,47.137,48.004,47.137,47.977,29679,0
2014-02-05,47.727,48.325,46.296,46.47,26272,0
2014-02-06,46.201,47.476,46.028,46.504,19146,0
2014-02-07,47.102,48.074,47.102,47.649,21985,0
2014-02-10,46.834,48.661,46.781,47.803,37995,0
2014-02-11,48.065,48.828,47.431,48.67,33151,0
2014-02-12,48.567,49.276,48.03,48.404,25921,0
2014-02-13,48.055,49.018,47.761,48.991,16766,0
2014-02-14,49.069,49.218,48.325,49.018,15235,0
2014-02-18,49.391,51.261,48.905,50.865,27605,0
2014-02-19,49.876,52.05,49.702,49.789,28906,0
2014-02-20,50.222,51.515,49.935,51.107,19035,0
2014-02-21,51.279,51.323,50.612,51.028,23080,0
2014-02-24,50.943,51.653,49.744,50.691,38666,0
2014-02-25,50.984,50.984,48.828,49.452,29110,0
2014-02-26,49.789,50.258,49.633,49.815,48334,0
2014-02-27,49.763,49.763,49.157,49.548,11823,0
2014-02-28,49.373,49.869,48.983,49.32,11922,0
2014-03-03,49.052,49.052,48.15,48.746,8756,0
2014-03-04,49.391,50.778,49.328,50.309,36309,0
2014-03-05,50.084,50.396,49.738,50.1,11017,0
2014-03-06,50.075,50.525,49.849,50.317,14002,0
2014-03-07,50.603,50.691,50.04,50.447,9587,0
2014-03-10,50.04,50.786,49.839,50.786,49619,0
2014-03-11,50.639,51.048,50.438,51.048,16109,0
2014-03-12,50.818,51.867,50.776,51.387,15496,0
2014-03-13,51.622,51.648,51.175,51.561,47663,0
2014-03-14,51.317,51.727,51.149,51.35,13954,0
2014-03-17,51.526,52.129,51.526,51.744,7426,0
2014-03-18,51.752,52.225,51.35,52.163,10622,0
2014-03-19,51.935,52.243,51.403,51.446,12416,0
2014-03-20,51.526,52.563,51.489,52.538,12424,0
2014-03-21,52.739,54.135,52.364,53.848,91414,0
2014-03-24,53.926,54.171,53.497,54.128,48704,0
2014-03-25,54.329,54.967,54.241,54.844,32172,0
2014-03-26,54.984,55.046,54.389,54.931,23938,0
2014-03-27,54.747,54.747,54.135,54.189,13071,0
2014-03-28,54.103,54.514,53.649,54.04,17651,0
2014-03-31,54.389,55.202,54.389,54.737,17596,0
2014-04-01,54.816,55.552,54.485,55.202,21734,0
2014-04-02,55.288,55.439,55.009,55.359,9803,0
2014-04-03,55.421,55.421,54.135,54.8,20879,0
2014-04-04,55.229,55.229,52.522,53.095,27764,0
2014-04-07,53.064,53.761,51.789,52.208,19132,0
2014-04-08,52.225,53.944,52.225,53.639,31546,0
2014-04-09,54.266,54.514,53.595,53.857,11070,0
2014-04-10,54.032,54.032,51.213,51.281,24462,0
2014-04-11,50.932,51.78,50.567,50.855,15437,0
2014-04-14,51.561,51.561,50.74,51.213,14162,0
2014-04-15,51.483,51.675,50.328,51.657,15964,0
2014-04-16,51.894,52.138,50.855,51.167,11828,0
2014-04-17,51.262,52.295,51.262,51.358,17750,0
2014-04-21,51.396,52.643,51.333,52.477,14538,0
2014-04-22,52.732,55.125,52.704,54.95,21964,0
2014-04-23,54.95,55.132,53.343,53.917,20100,0
2014-04-24,54.135,54.135,52.563,52.923,14499,0
2014-04-25,52.66,52.66,50.74,50.827,28672,0
2014-04-28,51.281,51.935,49.935,51.134,17615,0
2014-04-29,51.595,52.112,50.583,51.229,14911,0
2014-04-30,50.749,51.125,49.684,50.79,17208,0
2014-05-01,50.662,50.662,49.29,50.077,26054,0
2014-05-02,50.383,50.435,49.57,50.12,13588,0
2014-05-05,49.884,50.573,49.508,50.189,20802,0
2014-05-06,49.849,50.007,47.928,48.172,19580,0
2014-05-07,48.364,48.531,47.587,48.417,16768,0
2014-05-08,48.452,48.897,47.492,47.508,17708,0
2014-05-09,47.256,49.002,47.002,48.584,16165,0
2014-05-12,49.5,52.058,49.43,51.272,14928,0
2014-05-13,51.403,51.823,49.117,49.728,23603,0
2014-05-14,49.229,49.858,48.33,48.935,31043,0
2014-05-15,48.889,49.257,47.918,49.088,25765,0
2014-05-16,48.967,49.439,48.557,49.396,12878,0
2014-05-19,49.323,50.137,48.942,50.093,23684,0
2014-05-20,49.752,49.752,47.709,47.998,73854,0
2014-05-21,48.488,48.619,47.151,48.209,21527,0
2014-05-22,48.373,49.762,48.199,49.475,15158,0
2014-05-23,49.692,51.028,48.829,50.905,17391,0
2014-05-27,51.368,52.679,50.952,52.391,18258,0
2014-05-28,51.605,52.382,51.281,51.474,11279,0
2014-05-29,51.7,52.26,50.905,52.049,38565,0
2014-05-30,51.894,52.276,51.213,51.31,21523,0
2014-06-02,51.526,52.138,49.832,50.199,8252,0
2014-06-03,49.868,50.234,49.317,50.069,38059,0
2014-06-04,49.588,50.251,49.553,50.217,23995,0
2014-06-05,50.086,51.789,49.858,51.499,42543,0
2014-06-06,51.57,52.032,50.966,51.342,41613,0
2014-06-09,51.518,51.693,50.713,51.358,11997,0
2014-06-10,51.213,51.605,50.609,50.723,17407,0
2014-06-11,50.397,51.073,49.464,49.851,16000,0
2014-06-12,49.913,49.913,48.98,49.394,35345,0
2014-06-13,49.685,50.027,49.043,49.667,24599,0
2014-06-16,49.709,50.608,49.535,50.608,16366,0
2014-06-17,50.459,51.779,49.841,51.584,27811,0
2014-06-18,51.734,52.56,51.364,52.236,14879,0
2014-06-19,52.509,53.924,52.351,53.757,24226,0
2014-06-20,54.047,54.549,53.493,53.802,39436,0
2014-06-23,53.249,53.767,52.711,53.67,9200,0
2014-06-24,53.45,53.67,52.597,52.807,12639,0
2014-06-25,52.386,53.213,52.333,53.16,11881,0
2014-06-26,53.047,53.785,52.835,53.152,9629,0
2014-06-27,52.754,53.396,52.754,53.125,34329,0
2014-06-30,52.79,53.924,52.79,52.825,23320,0
2014-07-01,53.372,54.876,53.372,54.267,34517,0
2014-07-02,54.347,54.812,53.997,54.171,13980,0
2014-07-03,54.462,55.271,54.462,54.902,8388,0
2014-07-07,54.683,54.998,54.153,54.286,12132,0
2014-07-08,54.41,54.41,52.711,52.79,11982,0
2014-07-09,53.17,53.17,52.113,52.474,4672,0
2014-07-10,51.451,51.451,50.01,50.819,18372,0
2014-07-11,50.51,51.442,50.238,50.976,18850,0
2014-07-14,51.496,51.823,50.546,50.546,15364,0
2014-07-15,50.345,50.502,49.701,49.878,20018,0
2014-07-16,50.291,50.502,49.288,50.063,24493,0
2014-07-17,49.57,50.221,48.083,48.662,28516,0
2014-07-18,48.392,50.889,48.392,50.449,18147,0
2014-07-21,50.238,50.459,49.052,49.201,21020,0
2014-07-22,49.545,50.019,47.924,48.329,32601,0
2014-07-23,48.285,49.227,46.738,47.211,90340,0
2014-07-24,47.362,48.313,47.097,47.459,18655,0
2014-07-25,47.211,48.128,46.121,46.402,18421,0
2014-07-28,46.631,47.132,45.734,46.086,13839,0
2014-07-29,46.474,46.966,45.276,45.505,35964,0
2014-07-30,46.032,46.552,45.136,46.095,26485,0
2014-07-31,46.059,48.383,46.059,47.343,33423,0
2014-08-01,47.547,48.285,47.204,47.501,24543,0
2014-08-04,47.686,48.549,47.486,48.232,19177,0
2014-08-05,48.101,49.507,47.712,49.499,22875,0
2014-08-06,49.278,50.354,48.759,49.754,20896,0
2014-08-07,50.01,50.723,49.685,49.897,18136,0
2014-08-08,49.745,50.273,49.13,50.081,21260,0
2014-08-11,50.283,51.259,49.976,51.189,19569,0
2014-08-12,50.898,51.435,50.371,51.031,26965,0
2014-08-13,51.286,52.068,50.985,51.442,15328,0
2014-08-14,51.515,52.175,50.934,51.717,20777,0
2014-08-15,52.43,52.482,51.321,52.253,26726,0
2014-08-18,52.649,53.424,52.147,53.17,40944,0
2014-08-19,53.056,53.538,53.038,53.185,13452,0
2014-08-20,53.019,53.019,51.691,51.99,25044,0
2014-08-21,52.279,52.279,51.734,52.155,20492,0
2014-08-22,52.236,52.236,50.944,51.813,26177,0
2014-08-25,52.703,52.844,51.911,52.492,18059,0
2014-08-26,52.623,52.711,52.377,52.649,14084,0
2014-08-27,52.615,52.641,52.042,52.299,11238,0
2014-08-28,51.655,52.649,51.313,51.894,19537,0
2014-08-29,52.201,52.711,51.663,52.438,23265,0
2014-09-02,52.729,52.79,51.963,52.666,34674,0
2014-09-03,52.79,52.79,51.813,52.192,20288,0
2014-09-04,52.094,52.694,51.77,52.209,16795,0
2014-09-05,52.078,52.782,51.031,52.165,39649,0
2014-09-08,51.926,52.79,51.875,52.519,20315,0
2014-09-09,52.068,52.685,51.594,52.015,16348,0
2014-09-10,51.779,52.588,51.575,51.734,7992,0
2014-09-11,52.159,52.745,51.708,52.23,22900,0
2014-09-12,52.461,52.63,51.779,51.876,8423,0
2014-09-15,52.001,52.852,51.77,52.026,36910,0
2014-09-16,51.699,52.737,51.699,52.017,11646,0
2014-09-17,52.309,53.029,52.081,52.319,8212,0
2014-09-18,51.788,53.01,51.788,52.382,16718,0
2014-09-19,52.47,52.745,51.06,51.096,42752,0
2014-09-22,51.007,51.007,50.041,50.396,13996,0
2014-09-23,50.359,51.965,50.359,50.849,51230,0
2014-09-24,51.025,52.169,50.44,51.831,39887,0
2014-09-25,51.876,51.876,50.316,50.316,40332,0
2014-09-26,50.51,51.371,49.865,50.812,20602,0
2014-09-29,50.778,51.45,50.582,50.963,22096,0
2014-09-30,51.213,51.282,50.006,50.254,17631,0
2014-10-01,50.369,51.273,49.287,49.411,21165,0
2014-10-02,49.971,51.06,49.554,50.227,11316,0
2014-10-03,50.867,51.416,50.299,50.875,18286,0
2014-10-06,50.892,51.522,50.662,50.671,13107,0
2014-10-07,50.379,50.616,49.687,49.703,20096,0
2014-10-08,49.572,51.213,49.111,50.839,17827,0
2014-10-09,50.343,50.343,49.155,49.652,12792,0
2014-10-10,49.253,50.29,49.199,49.49,7892,0
2014-10-13,49.767,50.909,49.614,50.751,14791,0
2014-10-14,51.025,52.303,50.031,51.381,17075,0
2014-10-15,50.502,52.23,50.254,51.806,16294,0
2014-10-16,52.303,52.674,51.655,52.391,10840,0
2014-10-17,52.186,52.959,51.53,51.691,14957,0
2014-10-20,51.761,51.982,51.114,51.788,8966,0
2014-10-21,51.779,52.781,51.751,52.461,13730,0
2014-10-22,50.971,52.363,50.971,51.761,11078,0
2014-10-23,52.496,52.496,51.593,52.115,10492,0
2014-10-24,51.806,54.065,51.45,53.986,17595,0
2014-10-27,53.747,54.031,53.162,53.72,10332,0
2014-10-28,53.898,56.726,53.898,56.726,22923,0
2014-10-29,56.779,57.693,56.353,57.637,12401,0
2014-10-30,57.577,59.217,56.956,58.861,13705,0
2014-10-31,60.369,60.369,59.039,59.836,33334,0
2014-11-03,60.059,60.281,59.81,60.137,9286,0
2014-11-04,60.103,60.128,58.623,59.242,19289,0
2014-11-05,59.482,59.784,57.808,58.011,10927,0
2014-11-06,57.733,59.482,56.62,59.154,18177,0
2014-11-07,59.031,59.758,57.603,57.753,47824,0
2014-11-10,56.574,57.859,56.574,57.212,42747,0
2014-11-11,55.981,57.557,55.981,57.054,45114,0
2014-11-12,56.841,56.929,54.544,56.841,59616,0
2014-11-13,55.785,57.498,55.785,56.513,20229,0
2014-11-14,56.468,56.468,54.891,55.962,16448,0
2014-11-17,55.962,55.962,54.891,55.297,11955,0
2014-11-18,55.715,57.346,55.404,57.064,22222,0
2014-11-19,58.78,58.827,55.174,55.281,18392,0
2014-11-20,55.228,55.839,54.72,55.316,6915,0
2014-11-21,55.892,55.892,53.278,53.33,29260,0
2014-11-24,53.33,53.915,52.435,53.792,16013,0
2014-11-25,53.774,54.314,53.064,53.534,34730,0
2014-11-26,53.711,53.72,53.098,53.631,7718,0
2014-11-28,53.774,53.801,52.727,52.824,9225,0
2014-12-01,52.488,53,52.303,52.452,13327,0
2014-12-02,52.524,52.745,52.017,52.452,16341,0
2014-12-03,52.009,52.912,51.895,52.524,64782,0
2014-12-04,52.309,55.529,52.309,53.728,46381,0
2014-12-05,53.702,54.915,53.418,53.525,15852,0
2014-12-08,54.039,54.809,52.63,52.789,19682,0
2014-12-09,52.47,54.243,52.284,54.056,12739,0
2014-12-10,54.341,54.491,52.47,52.701,17218,0
2014-12-11,53.139,53.397,52.529,53.051,28485,0
2014-12-12,52.585,53.074,52.03,52.745,18779,0
2014-12-15,52.953,52.953,50.287,50.492,36165,0
2014-12-16,50.566,51.404,49.275,50.95,36476,0
2014-12-17,50.742,52.441,50.135,52.245,35426,0
2014-12-18,52.647,53.131,51.977,53.003,40174,0
2014-12-19,52.816,53.819,51.851,53.479,45528,0
2014-12-22,53.372,53.693,51.977,53.219,22918,0
2014-12-23,53.415,54.809,53.372,54.639,10402,0
2014-12-24,54.541,55.015,54.034,54.113,7103,0
2014-12-26,54.346,55.409,54.346,55.141,8833,0
2014-12-29,54.998,56.473,54.998,56.269,14594,0
2014-12-30,55.83,57.278,55.784,55.874,7696,0
2014-12-31,56.32,56.966,54.981,55.266,11514,0
2015-01-02,55.339,55.668,53.711,54.238,8753,0
2015-01-05,54.452,55.043,52.807,53.059,11815,0
2015-01-06,52.995,53.102,51.404,52.504,39573,0
2015-01-07,52.504,53.425,52.217,53.405,34720,0
2015-01-08,54.123,55.722,53.665,54.212,37782,0
2015-01-09,53.943,54.668,53.693,54.034,10266,0
2015-01-12,53.863,54.856,52.914,54.034,15917,0
2015-01-13,55.39,55.722,54.55,54.801,12876,0
2015-01-14,54.989,55.025,53.166,53.523,10933,0
2015-01-15,53.191,54.382,52.655,53.792,19691,0
2015-01-16,53.471,55.043,53.471,54.981,21562,0
2015-01-20,55.006,55.257,52.709,52.737,13600,0
2015-01-21,52.863,53.102,52.737,53.102,26636,0
2015-01-22,53.952,54.704,53.685,54.257,24785,0
2015-01-23,54.257,54.257,52.79,52.961,15909,0
2015-01-26,52.914,53.471,52.529,53.353,21849,0
2015-01-27,52.683,53.604,52.559,53.201,7615,0
2015-01-28,52.575,53.496,52.45,52.45,19720,0
2015-01-29,52.3,53.899,52.154,53.586,7691,0
2015-01-30,53.067,53.397,51.762,52.737,21538,0
2015-02-02,52.441,54.3,52.433,53.649,20441,0
2015-02-03,53.782,54.856,53.425,53.755,18270,0
2015-02-04,53.89,54.39,53.425,53.826,23599,0
2015-02-05,53.567,55.972,53.559,55.972,26689,0
2015-02-06,55.892,57.214,55.714,56.85,25923,0
2015-02-09,56.929,57.144,54.998,55.043,28763,0
2015-02-10,54.579,55.587,54.541,55.006,24754,0
2015-02-11,55.275,55.428,54.194,54.248,21849,0
2015-02-12,54.399,55.159,53.908,55.07,20337,0
2015-02-13,54.827,55.06,54.354,54.728,14195,0
2015-02-17,55.222,55.284,53.908,55.025,32092,0
2015-02-18,55.095,55.428,54.524,55.409,18168,0
2015-02-19,55.266,55.651,54.907,55.176,9922,0
2015-02-20,55.275,56.438,54.55,56.429,33745,0
2015-02-23,56.32,56.491,54.63,55.266,27908,0
2015-02-24,55.39,55.767,54.856,55.149,15518,0
2015-02-25,55.006,56.017,54.677,54.883,19541,0
2015-02-26,55.015,55.651,54.229,55.517,15983,0
2015-02-27,56.053,56.053,54.264,55.857,24926,0
2015-03-02,55.659,56.518,55.659,56.491,14429,0
2015-03-03,55.803,56.25,55.714,55.937,24385,0
2015-03-04,55.864,55.882,55.186,55.643,12417,0
2015-03-05,55.419,55.864,54.658,55.08,30760,0
2015-03-06,54.63,55.489,53.764,53.925,16666,0
2015-03-09,54.3,54.435,53.639,54.346,25953,0
2015-03-10,53.639,54.677,53.639,54.203,18345,0
2015-03-11,53.751,54.733,53.751,54.238,19525,0
2015-03-12,54.32,55.563,54.32,55.366,21966,0
2015-03-13,55.447,55.447,54.355,54.852,17196,0
2015-03-16,55.257,55.257,54.175,54.374,24072,0
2015-03-17,54.166,54.166,52.832,53.977,28065,0
2015-03-18,53.338,53.59,53.05,53.526,26848,0
2015-03-19,53.228,53.95,53.228,53.923,26180,0
2015-03-20,54.086,54.473,53.084,53.743,106611,0
2015-03-23,54.709,56.448,54.355,55.878,50033,0
2015-03-24,55.555,55.888,55.068,55.068,33947,0
2015-03-25,54.049,54.932,53.996,54.022,16528,0
2015-03-26,54.131,54.624,53.473,53.905,14089,0
2015-03-27,53.734,54.067,53.122,53.833,16307,0
2015-03-30,53.833,55.654,53.148,55.32,46371,0
2015-03-31,55.33,56.33,54.122,54.355,79771,0
2015-04-01,54.715,55.301,54.04,54.534,75547,0
2015-04-02,54.609,54.681,53.743,53.986,20189,0
2015-04-06,53.374,54.672,53.364,53.833,40380,0
2015-04-07,53.923,54.131,53.455,53.878,12954,0
2015-04-08,53.86,54.284,53.508,53.545,16416,0
2015-04-09,53.887,53.887,52.968,53.734,8311,0
2015-04-10,53.842,53.842,52.58,53.212,30840,0
2015-04-13,53.192,54.384,52.805,54.138,31506,0
2015-04-14,54.437,54.87,53.662,54.572,6878,0
2015-04-15,54.428,55.753,53.805,54.428,40260,0
2015-04-16,53.183,55.77,53.183,55.538,17198,0
2015-04-17,55.14,55.835,53.887,54.274,22852,0
2015-04-20,53.824,54.78,53.824,54.662,11987,0
2015-04-21,54.624,55.753,54.624,55.375,17943,0
2015-04-22,54.652,56.212,54.391,56.212,20210,0
2015-04-23,56.14,56.311,55.646,56.258,10761,0
2015-04-24,56.122,56.285,55.888,56.212,13570,0
2015-04-27,55.951,56.906,54.913,55.149,24294,0
2015-04-28,56.465,57.295,55.789,56.862,14089,0
2015-04-29,56.05,57.754,56.05,57.754,18748,0
2015-04-30,56.834,57.772,52.508,52.813,38050,0
2015-05-01,53.436,53.798,53.05,53.265,25960,0
2015-05-04,53.617,54.572,52.742,52.984,12980,0
2015-05-05,52.904,53.607,52.832,53.283,35610,0
2015-05-06,53.283,53.283,51.831,52.273,36518,0
2015-05-07,51.697,53.058,51.697,52.526,14353,0
2015-05-08,52.976,54.076,52.976,53.481,8430,0
2015-05-11,53.309,53.489,53.093,53.148,12313,0
2015-05-12,51.616,53.536,51.462,51.949,25927,0
2015-05-13,52.065,52.751,51.831,52.534,17861,0
2015-05-14,52.526,53.212,51.715,53.074,8875,0
2015-05-15,53.436,53.563,51.562,52.302,26715,0
2015-05-18,52.48,54.058,52.302,53.887,11601,0
2015-05-19,52.561,53.626,52.382,52.554,16640,0
2015-05-20,52.338,53.725,52.282,53.183,14531,0
2015-05-21,53.002,53.002,51.382,51.759,52695,0
2015-05-22,51.995,52.182,50.993,52.075,10539,0
2015-05-26,51.598,52.129,50.552,50.794,22759,0
2015-05-27,50.679,51.588,50.48,51.571,7877,0
2015-05-28,50.679,51.806,50.679,51.633,8330,0
2015-05-29,51.579,51.831,51.154,51.154,12091,0
2015-06-01,51.849,51.849,50.3,50.391,9846,0
2015-06-02,49.813,51.831,49.813,51.806,26459,0
2015-06-03,51.814,52.21,51.508,51.678,14199,0
2015-06-04,51.839,52.282,50.282,50.894,13091,0
2015-06-05,51.211,51.353,50.362,51.065,12425,0
2015-06-08,50.679,50.876,50.255,50.679,26180,0
2015-06-09,49.984,52.202,49.938,51.579,15906,0
2015-06-10,52.18,52.743,51.989,52.553,13870,0
2015-06-11,52.034,52.553,51.39,52.543,10157,0
2015-06-12,52.598,52.643,51.198,52.335,10227,0
2015-06-15,52.234,52.543,51.097,52.198,22653,0
2015-06-16,53.179,53.607,52.198,53.38,8907,0
2015-06-17,53.717,54.036,53.38,53.471,6709,0
2015-06-18,53.38,55.235,53.198,54.435,21992,0
2015-06-19,54.526,56.053,53.744,55.006,37059,0
2015-06-22,55.344,56.872,54.981,55.38,10667,0
2015-06-23,54.915,55.089,54.381,54.781,9427,0
2015-06-24,54.864,55.036,53.662,53.944,13525,0
2015-06-25,54.398,54.398,53.453,53.989,13635,0
2015-06-26,54.28,55.88,54.117,55.571,21443,0
2015-06-29,55.216,55.871,53.653,53.662,14735,0
2015-06-30,54.089,54.261,53.653,54.171,17790,0
2015-07-01,54.617,55.689,54.253,54.561,14735,0
2015-07-02,54.981,55.427,54.153,54.381,5829,0
2015-07-06,54.509,54.709,53.889,53.889,9896,0
2015-07-07,54.08,55.198,53.653,54.633,8137,0
2015-07-08,53.807,55.608,53.807,54.217,8246,0
2015-07-09,54.643,54.691,53.662,53.68,9896,0
2015-07-10,54.061,55.471,54.061,54.881,8580,0
2015-07-13,54.672,55.927,54.662,55.799,14954,0
2015-07-14,55.917,56.653,55.917,56.354,12064,0
2015-07-15,56.653,57.136,55.935,56.653,16615,0
2015-07-16,57.453,57.509,55.836,56.326,31891,0
2015-07-17,56.163,56.163,54.643,55.608,32880,0
2015-07-20,55.726,56.099,54.844,54.872,12755,0
2015-07-21,54.898,55.971,54.898,55.38,9896,0
2015-07-22,55.435,55.735,54.28,55.244,8027,0
2015-07-23,54.834,55.927,54.561,54.571,11546,0
2015-07-24,54.561,54.58,52.608,52.772,14845,0
2015-07-27,52.361,53.107,51.825,52.434,25293,0
2015-07-28,53.045,53.843,52.743,53.644,15616,0
2015-07-29,53.289,54.199,51.652,52.262,36730,0
2015-07-30,51.852,53.98,51.852,53.653,27160,0
2015-07-31,54.061,54.925,53.179,54.633,17373,0
2015-08-03,54.344,55.089,53.088,53.653,16390,0
2015-08-04,53.507,54.998,52.743,53.843,19023,0
2015-08-05,53.744,55.198,52.807,54.016,25954,0
2015-08-06,54.244,54.633,53.653,54.126,31299,0
2015-08-07,53.807,54.489,53.67,54.153,17815,0
2015-08-10,54.58,54.59,53.653,54.261,21003,0
2015-08-11,54.234,54.234,53.653,53.889,21560,0
2015-08-12,53.462,54.418,53.462,53.88,18144,0
2015-08-13,53.752,53.889,53.653,53.653,6268,0
2015-08-14,53.916,54.107,53.507,53.889,28700,0
2015-08-17,53.562,54.253,53.562,54.253,11437,0
2015-08-18,54.271,54.29,53.471,53.662,19354,0
2015-08-19,53.299,53.653,52.624,52.689,7805,0
2015-08-20,52.198,52.661,51.289,51.351,14954,0
2015-08-21,46.833,49.688,46.632,47.25,71588,0
2015-08-24,46.069,48.178,43.924,46.76,33169,0
2015-08-25,47.76,48.169,46.415,47.669,21334,0
2015-08-26,48.76,51.989,48.659,51.169,26612,0
2015-08-27,52.024,52.024,50.525,51.325,15396,0
2015-08-28,51.434,51.434,49.952,50.36,14296,0
2015-08-31,50.652,51.06,49.352,50.48,14296,0
2015-09-01,49.187,49.725,47.743,48.623,12316,0
2015-09-02,49.398,50.652,48.415,49.406,9018,0
2015-09-03,49.379,49.841,48.643,48.924,20125,0
2015-09-04,48.242,48.242,46.787,46.851,11878,0
2015-09-08,47.504,48.669,46.651,46.969,29251,0
2015-09-09,47.409,47.409,45.922,46.252,29403,0
2015-09-10,45.913,48.135,45.913,48.08,18635,0
2015-09-11,46.832,49.255,46.832,49.181,10454,0
2015-09-14,49.419,50.072,48.402,49.007,12196,0
2015-09-15,50.064,50.265,48.658,50.247,8387,0
2015-09-16,49.962,50.485,49.375,50.219,21779,0
2015-09-17,50.045,51.479,49.419,51.469,16550,0
2015-09-18,50.504,51.799,49.925,51.799,36154,0
2015-09-21,52.047,52.204,50.651,51.203,27661,0
2015-09-22,50.936,51.377,50.257,50.651,15572,0
2015-09-23,50.642,51.469,50.293,50.531,24067,0
2015-09-24,50.485,50.917,49.007,49.236,26868,0
2015-09-25,50.045,51.148,48.989,48.998,22652,0
2015-09-28,48.998,48.998,46.84,47.786,23736,0
2015-09-29,48.171,49.385,47.418,48.841,20582,0
2015-09-30,49.236,49.907,47.566,49.907,25809,0
2015-10-01,49.852,51.643,49.201,50.568,27988,0
2015-10-02,50.109,50.596,48.851,50.183,25700,0
2015-10-05,50.642,52.846,50.237,52.019,29992,0
2015-10-06,51.643,52.112,50.781,51.193,31364,0
2015-10-07,51.13,51.936,50.66,51.625,25809,0
2015-10-08,51.174,51.926,50.873,51.138,33542,0
2015-10-09,51.44,52.34,50.633,52.322,26463,0
2015-10-12,52.212,53.112,50.99,52.707,47157,0
2015-10-13,52.424,53.388,51.312,51.781,29512,0
2015-10-14,52.156,52.156,50.697,51.148,28315,0
2015-10-15,51.239,53.231,51.193,53.066,93763,0
2015-10-16,52.909,53.526,51.45,52.874,46393,0
2015-10-19,53.132,55.803,52.01,55.104,86647,0
2015-10-20,55.196,55.417,53.912,54.499,30220,0
2015-10-21,54.36,55.085,52.846,53.452,34086,0
2015-10-22,53.763,56.014,53.763,55.316,37027,0
2015-10-23,55.435,56.354,53.084,56.105,29512,0
2015-10-26,56.234,56.297,53.388,54.26,66321,0
2015-10-27,53.975,54.838,52.129,52.9,30166,0
2015-10-28,53.149,55.388,52.056,54.867,51946,0
2015-10-29,55.085,55.085,53.093,54.388,26899,0
2015-10-30,54.626,54.626,52.652,53.35,28425,0
2015-11-02,53.599,54.517,53.286,53.884,57942,0
2015-11-03,53.589,54.893,53.579,54.48,32779,0
2015-11-04,54.407,54.635,53.554,53.754,37900,0
2015-11-05,53.754,54.36,52.699,53.175,26137,0
2015-11-06,53.204,54.976,52.89,54.417,20799,0
2015-11-09,54.407,54.443,52.707,53.241,30549,0
2015-11-10,53.084,53.396,51.752,53.314,25700,0
2015-11-11,53.03,53.231,52.358,52.836,11326,0
2015-11-12,52.388,52.799,52.064,52.064,17969,0
2015-11-13,51.762,52.616,50.834,51.561,18404,0
2015-11-16,52.056,52.396,51.13,52.204,12742,0
2015-11-17,51.377,52.69,50.972,51.607,30710,0
2015-11-18,51.762,52.874,51.578,52.783,12196,0
2015-11-19,52.882,52.938,51,51.247,19058,0
2015-11-20,51.744,52.69,51.652,51.844,19275,0
2015-11-23,52.312,52.58,51.072,51.432,21454,0
2015-11-24,50.964,51.926,50.964,51.772,13177,0
2015-11-25,51.66,53.258,51.165,53.03,16880,0
2015-11-27,52.928,54.086,52.928,53.579,4683,0
2015-11-30,53.884,53.884,52.296,53.579,20799,0
2015-12-01,53.396,53.396,51.469,52.112,36650,0
2015-12-02,51.66,52.34,51.66,52.176,21142,0
2015-12-03,52.478,52.754,50.596,50.99,34340,0
2015-12-04,51.396,51.717,50.781,51.357,29947,0
2015-12-07,51.413,51.561,51.138,51.295,13505,0
2015-12-08,50.834,51.486,50.834,51.203,31479,0
2015-12-09,51.12,51.469,50.155,50.312,15029,0
2015-12-10,50.219,50.697,49.612,49.696,12850,0
2015-12-11,48.917,49.734,48.016,48.036,20474,0
2015-12-14,48.165,48.841,47.784,48.146,15742,0
2015-12-15,48.248,48.694,47.924,48.36,12176,0
2015-12-16,48.351,50.04,47.822,49.836,20257,0
2015-12-17,49.826,50.151,48.748,49.401,13577,0
2015-12-18,49.046,49.631,48.119,48.119,36314,0
2015-12-21,48.694,48.898,48.202,48.694,19720,0
2015-12-22,48.841,49.185,48.629,49.055,17397,0
2015-12-23,49.185,49.65,48.982,49.25,10452,0
2015-12-24,50.484,50.754,49.288,50.69,19193,0
2015-12-28,50.235,50.235,48.573,49.519,17529,0
2015-12-29,49.957,50.41,48.991,49.381,20037,0
2015-12-30,49.401,49.557,48.758,49.205,14052,0
2015-12-31,49.205,49.445,48.258,48.341,29665,0
2016-01-04,47.608,47.608,46.114,46.754,20953,0
2016-01-05,47.218,47.367,46.262,46.746,14153,0
2016-01-06,46.401,47.255,46.272,47.236,27416,0
2016-01-07,46.401,46.93,45.891,45.955,29235,0
2016-01-08,46.29,46.92,45.287,45.372,36470,0
2016-01-11,45.38,45.474,44.267,45.12,22186,0
2016-01-12,43.765,44.741,43.757,44.23,18707,0
2016-01-13,44.034,44.111,41.306,41.354,50376,0
2016-01-14,41.455,42.189,40.239,41.817,89007,0
2016-01-15,40.935,42.244,40.758,42.012,31757,0
2016-01-19,42.782,42.838,41.428,41.956,20150,0
2016-01-20,41.808,42.402,40.147,42.039,39961,0
2016-01-21,41.946,42.838,41.771,42.17,23014,0
2016-01-22,42.597,42.949,41.798,42.513,28648,0
2016-01-25,42.587,42.587,41.066,41.075,23199,0
2016-01-26,41.455,43.301,40.74,42.856,13101,0
2016-01-27,42.791,42.93,41.679,41.929,17942,0
2016-01-28,42.272,42.272,41.529,41.956,14087,0
2016-01-29,41.771,44.202,41.771,43.989,37481,0
2016-02-01,43.571,44.777,43.089,43.598,15348,0
2016-02-02,42.913,42.949,42.142,42.42,17872,0
2016-02-03,42.875,43.195,41.771,42.151,21466,0
2016-02-04,42.225,43.252,41.001,41.306,29899,0
2016-02-05,41.37,41.37,39.164,39.164,39092,0
2016-02-08,38.996,41.939,38.421,41.233,54958,0
2016-02-09,40.694,41.762,40.156,41.213,28642,0
2016-02-10,40.675,41.586,40.268,40.758,28239,0
2016-02-11,39.997,41.39,39.887,41.297,13277,0
2016-02-12,41.826,43.022,41.826,42.82,27832,0
2016-02-16,43.07,45.168,43.07,44.044,26573,0
2016-02-17,44.267,45.647,44.267,44.87,30113,0
2016-02-18,45.158,45.798,44.448,44.898,25194,0
2016-02-19,44.787,47.033,44.787,45.974,25908,0
2016-02-22,46.401,46.669,44.944,45.194,30143,0
2016-02-23,45.455,45.465,43.849,44.101,25876,0
2016-02-24,43.84,45.15,43.84,45.001,22654,0
2016-02-25,45.009,45.955,44.741,45.91,15080,0
2016-02-26,45.676,46.15,45.204,45.947,21404,0
2016-02-29,45.223,46.829,45.223,46.021,29882,0
2016-03-01,46.262,47.32,46.262,47.023,19400,0
2016-03-02,47.236,49.185,47.236,49.074,31037,0
2016-03-03,50.104,50.587,48.49,50.151,33140,0
2016-03-04,50.605,51.014,49.205,50.8,32469,0
2016-03-07,50.503,52.805,50.187,52.601,60500,0
2016-03-08,51.877,52.676,51.403,52.11,51712,0
2016-03-09,52.298,53.749,52.298,53.365,50600,0
2016-03-10,53.516,53.516,52.408,52.428,52574,0
2016-03-11,53.244,55.728,52.624,54.875,72615,0
2016-03-14,54.537,56.234,53.084,53.234,66930,0
2016-03-15,53.169,54.387,52.305,53.778,41773,0
2016-03-16,53.871,54.387,52.461,53.15,54859,0
2016-03-17,53.008,55.343,53.008,54.565,37860,0
2016-03-18,55.128,56.084,54.236,55.343,43434,0
2016-03-21,55.128,55.339,54.64,55.062,15401,0
2016-03-22,54.612,55.278,54.322,54.921,19196,0
2016-03-23,54.612,54.968,52.999,53.177,20523,0
2016-03-24,53.253,53.722,52.408,53.169,13304,0
2016-03-28,53.159,54.191,52.244,53.871,28770,0
2016-03-29,53.347,55.305,53.347,55.184,19934,0
2016-03-30,55.166,55.399,54.565,55.109,8509,0
2016-03-31,55.044,55.389,54.527,54.987,22779,0
2016-04-01,54.527,55.044,53.276,54.688,9734,0
2016-04-04,54.584,55.925,54.342,54.875,6323,0
2016-04-05,54.406,54.406,52.766,53.693,25525,0
2016-04-06,53.778,53.91,53.028,53.722,8552,0
2016-04-07,53.196,53.816,52.502,52.86,6315,0
2016-04-08,53.535,54.236,53.038,53.619,13450,0
2016-04-11,53.758,54.443,53.393,53.58,4797,0
2016-04-12,54.04,54.218,52.86,54.116,14286,0
2016-04-13,54.433,56.253,54.433,56.103,30232,0
2016-04-14,55.71,56.098,54.987,56.028,8956,0
2016-04-15,55.794,56.028,55.221,55.447,13575,0
2016-04-18,55.419,56.244,55.419,56.234,8029,0
2016-04-19,56.215,56.628,55.862,56.591,9886,0
2016-04-20,56.346,57.134,56.277,56.854,10672,0
2016-04-21,56.909,56.909,55.784,56.346,9780,0
2016-04-22,56.244,56.9,55.493,56.825,20807,0
2016-04-25,56.338,56.75,55.766,56.207,6735,0
2016-04-26,56.056,57.042,56.019,56.938,12736,0
2016-04-27,56.955,57.143,56.244,56.722,12389,0
2016-04-28,55.784,55.801,54.236,54.649,7197,0
2016-04-29,54.659,54.659,53.028,53.955,11210,0
2016-05-02,54.172,55.766,53.516,55.513,15746,0
2016-05-03,53.947,55.203,53.825,54.763,8624,0
2016-05-04,54.781,55.269,53.768,54.191,8329,0
2016-05-05,54.575,54.575,53.609,54.265,27234,0
2016-05-06,54.218,55.081,53.496,53.938,21319,0
2016-05-09,53.74,53.91,53.074,53.862,14889,0
2016-05-10,53.14,54.406,53.14,54.285,4121,0
2016-05-11,53.974,54.79,53.974,54.078,4950,0
2016-05-12,53.482,53.994,52.709,52.803,10273,0
2016-05-13,52.896,53.414,52.493,52.54,11637,0
2016-05-16,53.486,53.768,52.878,53.619,16568,0
2016-05-17,53.441,53.441,52.643,52.737,22165,0
2016-05-18,52.727,53.365,52.727,53.028,6974,0
2016-05-19,52.85,52.85,51.499,52.512,20881,0
2016-05-20,52.756,53.107,51.397,52.382,22915,0
2016-05-23,52.088,52.502,51.726,52.11,14333,0
2016-05-24,51.874,53.384,51.81,53.065,17702,0
2016-05-25,52.756,54.087,52.756,53.731,14032,0
2016-05-26,53.3,53.89,52.85,53.047,5235,0
2016-05-27,52.727,53.722,52.642,53.347,6492,0
2016-05-31,53.308,54.039,52.924,53.74,12543,0
2016-06-01,53.187,53.91,52.512,53.516,57418,0
2016-06-02,53.122,53.834,52.878,53.629,10658,0
2016-06-03,53.402,53.535,52.314,53.402,33284,0
2016-06-06,53.074,53.6,52.293,53.59,32718,0
2016-06-07,52.98,53.928,52.878,53.9,13804,0
2016-06-08,54.099,54.647,54.099,54.629,10977,0
2016-06-09,54.79,54.79,53.567,54.212,12838,0
2016-06-10,53.512,54.439,53.512,53.747,29790,0
2016-06-13,53.971,54.155,53.265,53.427,8268,0
2016-06-14,53.304,53.786,52.281,52.376,13723,0
2016-06-15,53.17,53.247,52.999,53.019,6214,0
2016-06-16,52.386,53.473,51.788,53.304,8771,0
2016-06-17,53.379,53.407,51.844,52.441,39800,0
2016-06-20,53.397,53.427,52.801,52.877,13300,0
2016-06-21,52.914,53.369,52.092,52.886,45817,0
2016-06-22,53.36,53.36,52.111,52.394,14870,0
2016-06-23,52.963,53.36,52.556,52.679,33412,0
2016-06-24,47.821,51.126,47.821,50.065,78312,0
2016-06-27,49.591,49.591,46.929,47.347,51949,0
2016-06-28,47.821,48.862,47.356,48.104,42049,0
2016-06-29,48.842,49.696,47.651,48.872,52544,0
2016-06-30,48.757,49.165,48.582,49.052,42876,0
2016-07-01,49.183,50.074,49.098,49.393,31676,0
2016-07-05,49.042,49.619,47.801,49.488,16512,0
2016-07-06,49.013,50.708,49.013,50.292,17080,0
2016-07-07,50.424,51.136,50.406,51.126,18381,0
2016-07-08,51.798,52.839,51.733,52.451,18199,0
2016-07-11,52.556,53.265,52.291,52.829,12785,0
2016-07-12,53.152,54.459,53.029,53.786,48711,0
2016-07-13,54.013,54.07,53.311,53.862,14938,0
2016-07-14,54.449,54.449,53.445,53.55,21791,0
2016-07-15,53.975,53.975,52.024,52.422,28179,0
2016-07-18,52.366,52.744,52.082,52.252,26407,0
2016-07-19,52.242,53.453,51.694,51.92,21343,0
2016-07-20,51.757,52.791,51.757,52.386,41198,0
2016-07-21,52.262,52.65,51.779,52.337,23110,0
2016-07-22,52.308,52.679,52.186,52.631,9730,0
2016-07-25,52.869,53.975,52.631,52.725,10287,0
2016-07-26,52.422,52.703,51.844,52.308,16232,0
2016-07-27,52.158,52.584,51.629,52.574,14112,0
2016-07-28,53.975,53.975,51.608,51.968,30599,0
2016-07-29,51.968,52.804,50.775,50.775,24141,0
2016-08-01,50.841,51.266,49.97,50.122,18642,0
2016-08-02,50.254,50.292,49.488,49.714,17447,0
2016-08-03,49.828,50.036,48.957,49.308,24986,0
2016-08-04,50.936,50.936,49.478,49.657,7469,0
2016-08-05,50.496,50.496,49.79,50.008,16328,0
2016-08-08,50.187,50.424,49.923,50.179,6255,0
2016-08-09,49.714,50.065,49.325,49.468,11300,0
2016-08-10,49.676,49.676,48.54,48.71,10112,0
2016-08-11,48.73,50.074,48.73,49.146,7339,0
2016-08-12,48.928,49.601,48.787,48.976,9419,0
2016-08-15,48.787,48.993,48.408,48.511,15890,0
2016-08-16,48.882,48.947,48.313,48.795,16380,0
2016-08-17,48.692,48.692,47.396,47.49,22150,0
2016-08-18,47.868,48.095,47.385,47.736,13656,0
2016-08-19,47.497,47.981,47.356,47.934,19155,0
2016-08-22,47.631,48.74,47.347,47.442,15227,0
2016-08-23,47.431,47.894,47.129,47.271,18841,0
2016-08-24,47.575,47.575,46.969,47.139,13626,0
2016-08-25,47.091,47.204,46.92,47.024,12861,0
2016-08-26,47.109,47.319,46.826,47.204,21255,0
2016-08-29,47.29,48.199,46.959,47.024,27176,0
2016-08-30,47.404,47.891,47.337,47.66,12770,0
2016-08-31,47.442,47.583,46.978,47.395,20213,0
2016-09-01,47.915,47.915,47.1,47.461,13002,0
2016-09-02,47.935,47.935,47.413,47.848,16431,0
2016-09-06,47.657,47.821,47.29,47.29,16673,0
2016-09-07,47.367,48.841,46.945,48.659,15635,0
2016-09-08,48.382,48.881,48.372,48.621,12301,0
2016-09-09,48.362,49.043,48.109,48.44,28528,0
2016-09-12,48.372,48.889,47.989,48.851,13109,0
2016-09-13,48.717,49.043,48.104,48.43,17749,0
2016-09-14,47.893,48.621,47.883,48.306,32786,0
2016-09-15,47.963,48.967,47.963,48.832,8356,0
2016-09-16,48.909,48.909,48.659,48.785,25017,0
2016-09-19,48.785,49.445,47.932,48.334,23404,0
2016-09-20,48.507,49.364,47.741,48.228,45287,0
2016-09-21,48.44,49.57,48.44,49.436,17660,0
2016-09-22,49.713,50.729,49.637,50.518,7478,0
2016-09-23,50.767,50.767,49.426,49.426,6066,0
2016-09-26,48.669,49.617,48.669,48.795,14220,0
2016-09-27,49.426,50.298,49.426,50.125,8222,0
2016-09-28,49.637,51.246,49.637,51.064,15625,0
2016-09-29,51.237,51.237,49.282,49.436,8086,0
2016-09-30,49.713,51.323,49.658,50.873,18030,0
2016-10-03,50.739,50.739,49.436,49.685,15164,0
2016-10-04,49.771,50.257,49.484,49.609,22635,0
2016-10-05,49.695,50.815,49.426,50.134,12627,0
2016-10-06,50.001,50.46,49.407,49.407,24654,0
2016-10-07,49.388,49.555,48.267,48.324,12606,0
2016-10-10,48.689,49.771,48.689,49.014,7846,0
2016-10-11,49.282,49.656,49.043,49.129,12479,0
2016-10-12,49.033,49.761,48.985,49.254,7191,0
2016-10-13,49.158,49.312,48.737,48.957,8946,0
2016-10-14,49.33,49.713,48.566,48.573,4548,0
2016-10-17,48.631,48.896,47.797,47.883,14301,0
2016-10-18,48.497,49.206,48.066,48.957,22764,0
2016-10-19,48.928,49.589,48.785,48.841,23127,0
2016-10-20,48.851,48.851,48.468,48.803,3729,0
2016-10-21,48.181,48.382,47.989,48.142,6874,0
2016-10-24,48.458,48.458,48.029,48.43,6898,0
2016-10-25,48.181,48.545,48.012,48.267,15096,0
2016-10-26,47.855,48.324,47.855,48.142,10882,0
2016-10-27,48.851,48.851,48.401,48.42,10138,0
2016-10-28,48.535,48.631,48.258,48.593,7026,0
2016-10-31,48.699,50.01,48.545,49.378,30383,0
2016-11-01,49.407,49.407,48.171,48.851,17947,0
2016-11-02,48.957,49.043,48.047,48.2,16646,0
2016-11-03,48.583,48.63,48.315,48.344,6375,0
2016-11-04,48.401,49.761,48.355,48.497,23875,0
2016-11-07,49.216,49.417,48.411,49.264,16647,0
2016-11-08,49.206,49.809,49.206,49.751,9376,0
2016-11-09,49.647,53.689,49.436,53.612,29669,0
2016-11-10,53.641,54.954,53.162,54.244,83245,0
2016-11-11,54.024,56.467,53.296,55.949,96945,0
2016-11-14,56.269,56.868,55.566,56.467,32542,0
2016-11-15,55.968,57.118,54.379,56.763,16544,0
2016-11-16,56.179,57.089,54.503,56.917,11562,0
2016-11-17,56.84,58.19,56.208,57.711,35227,0
2016-11-18,57.816,58.43,56.754,58.411,32018,0
2016-11-21,58.163,59.317,57.894,58.919,29296,0
2016-11-22,58.833,59.521,57.281,59.339,38036,0
2016-11-23,58.909,58.909,57.73,58.497,83268,0
2016-11-25,57.472,58.814,57.09,58.718,8073,0
2016-11-28,58.057,59.273,57.501,57.856,52662,0
2016-11-29,57.998,58.391,57.482,57.492,13869,0
2016-11-30,58.163,58.163,56.515,56.878,26670,0
2016-12-01,57.06,58.617,56.802,57.693,18592,0
2016-12-02,57.213,59.177,57.213,58.507,24463,0
2016-12-05,58.814,59.388,58.263,59.138,23437,0
2016-12-06,59.101,59.791,58.909,59.666,29770,0
2016-12-07,59.695,60.865,59.646,60.227,32919,0
2016-12-08,60.808,61.91,60.053,61.533,49725,0
2016-12-09,61.804,61.91,61.011,61.252,29729,0
2016-12-12,61.417,61.417,59.753,60.43,16883,0
2016-12-13,60.507,60.614,59.627,59.763,28970,0
2016-12-14,59.646,60.353,59.423,59.889,13066,0
2016-12-15,60.44,60.44,59.782,60.033,36163,0
2016-12-16,59.985,60.227,59.55,59.85,51954,0
2016-12-19,59.607,60.15,58.969,59.53,9622,0
2016-12-20,60.188,60.353,59.859,60.169,20329,0
2016-12-21,60.227,60.227,58.785,59.018,23042,0
2016-12-22,58.544,59.492,58.157,58.756,12250,0
2016-12-23,58.157,59.172,58.157,58.737,11738,0
2016-12-27,58.737,59.53,58.544,59.066,24590,0
2016-12-28,59.192,59.646,58.467,58.514,8522,0
2016-12-29,58.572,58.9,57.904,58.05,6610,0
2016-12-30,58.413,58.413,57.223,58.04,13749,0
2017-01-03,58.534,59.143,57.851,59.018,24723,0
2017-01-04,58.882,59.066,58.427,59.018,19425,0
2017-01-05,58.457,59.221,57.76,59.124,16581,0
2017-01-06,59.008,59.008,57.983,58.524,13495,0
2017-01-09,58.234,58.544,57.683,57.683,11895,0
2017-01-10,58.137,58.137,57.759,57.779,18940,0
2017-01-11,58.06,58.601,57.025,58.021,13021,0
2017-01-12,57.537,57.537,56.318,56.666,16305,0
2017-01-13,56.802,58.311,56.802,57.169,12442,0
2017-01-17,56.948,57.673,56.647,57.025,26518,0
2017-01-18,58.011,58.011,56.464,57.556,13470,0
2017-01-19,57.76,57.76,55.002,55.931,35202,0
2017-01-20,56.164,57.16,56.164,56.26,14222,0
2017-01-23,56.444,56.444,55.091,55.486,19602,0
2017-01-24,55.97,56.938,55.409,56.686,8358,0
2017-01-25,57.479,57.596,56.599,57.334,10221,0
2017-01-26,57.353,57.353,56.183,56.638,9863,0
2017-01-27,56.918,56.918,54.906,55.563,20468,0
2017-01-30,55.631,55.68,54.384,54.528,14227,0
2017-01-31,54.567,54.789,53.726,54.103,35947,0
2017-02-01,54.722,54.751,52.651,53.048,23445,0
2017-02-02,52.506,53.213,52.438,52.448,16973,0
2017-02-03,52.865,53.977,52.738,53.213,20069,0
2017-02-06,52.865,53.783,52.865,53.096,31470,0
2017-02-07,53.367,53.426,52.845,53.213,14267,0
2017-02-08,53.067,53.213,52.004,52.642,18690,0
2017-02-09,53.918,57.721,53.245,57.363,45069,0
2017-02-10,58.166,58.166,56.618,57.837,18887,0
2017-02-13,58.398,59.085,57.857,59.066,15527,0
2017-02-14,58.737,59.124,57.363,57.799,34734,0
2017-02-15,57.711,58.901,57.643,58.669,5993,0
2017-02-16,58.756,59.392,58.234,59.202,15565,0
2017-02-17,59.366,59.366,57.062,57.77,27294,0
2017-02-21,57.808,58.467,56.976,57.896,21496,0
2017-02-22,57.857,59.482,57.527,59.269,18009,0
2017-02-23,59.482,59.725,58.437,59.627,32151,0
2017-02-24,59.028,60.468,59.028,60.091,35594,0
2017-02-27,60.111,60.111,58.34,58.805,27671,0
2017-02-28,58.514,58.514,54.722,55.012,42238,0
2017-03-01,55.931,57.305,55.341,57.189,18320,0
2017-03-02,57.276,57.276,54.693,55.612,17259,0
2017-03-03,55.95,56.695,54.925,55.012,17715,0
2017-03-06,54.896,54.933,53.754,54.218,12493,0
2017-03-07,54.131,54.18,53.252,53.822,16040,0
2017-03-08,54.077,54.556,53.049,53.294,14745,0
2017-03-09,53.323,54.556,53.323,53.627,27297,0
2017-03-10,54.105,54.105,53.529,53.587,30680,0
2017-03-13,54.047,54.355,53.519,54.233,14379,0
2017-03-14,53.519,54.79,53.519,53.773,22754,0
2017-03-15,54.35,55.419,52.882,54.712,31325,0
2017-03-16,55.054,55.877,54.067,55.769,17552,0
2017-03-17,55.925,55.925,54.409,54.487,37659,0
2017-03-20,54.478,54.478,52.408,52.706,12425,0
2017-03-21,52.834,53.939,51.855,52.139,31671,0
2017-03-22,52.139,52.139,50.858,50.975,35377,0
2017-03-23,51.366,52.086,50.906,51.366,21564,0
2017-03-24,51.135,51.826,51.135,51.17,21180,0
2017-03-27,50.574,51.22,50.3,51.092,15373,0
2017-03-28,50.877,51.797,50.828,51.072,36185,0
2017-03-29,50.984,51.122,50.349,50.486,22528,0
2017-03-30,51.082,51.375,50.427,51.112,21063,0
2017-03-31,51.112,52.618,50.848,52.257,27072,0
2017-04-03,52.129,53,52.061,52.942,22244,0
2017-04-04,52.394,52.962,50.858,51.601,35921,0
2017-04-05,52.051,52.599,50.76,50.868,18648,0
2017-04-06,51.122,53.196,50.868,52.706,26424,0
2017-04-07,52.599,53.565,51.924,53,20240,0
2017-04-10,53.03,53.245,52.439,52.794,11797,0
2017-04-11,52.814,53.509,52.484,53.235,17620,0
2017-04-12,53.147,53.147,51.533,51.747,9102,0
2017-04-13,51.65,52.003,50.965,50.984,15760,0
2017-04-17,51.141,52.53,51.141,52.521,17704,0
2017-04-18,52.041,54.213,51.754,54.077,25827,0
2017-04-19,53.607,54.497,52.638,53.059,10518,0
2017-04-20,53.715,54.032,53.181,53.901,7403,0
2017-04-21,53.715,53.715,52.726,53.284,13343,0
2017-04-24,54.301,55.466,54.008,55.133,29441,0
2017-04-25,55.573,56.033,55.221,55.378,17988,0
2017-04-26,55.094,56.841,55.094,56.013,18945,0
2017-04-27,56.013,57.511,54.966,55.202,18433,0
2017-04-28,54.945,55.485,53.901,54.595,19694,0
2017-05-01,54.429,54.429,53.323,53.939,25321,0
2017-05-02,53.548,54.732,52.509,54.409,31343,0
2017-05-03,54.087,55.124,53.665,54.948,29910,0
2017-05-04,53.929,54.674,53.929,54.243,12325,0
2017-05-05,55.073,55.073,53.235,53.421,20679,0
2017-05-08,53.725,54.434,53.46,54.341,15769,0
2017-05-09,54.478,54.79,53.548,53.675,20346,0
2017-05-10,52.834,53.617,52.824,53.01,23865,0
2017-05-11,52.285,52.756,52.003,52.56,14612,0
2017-05-12,52.278,52.628,51.019,51.689,17844,0
2017-05-15,51.855,54.027,51.837,53.617,27589,0
2017-05-16,52.937,53.519,52.937,53.245,13909,0
2017-05-17,52.687,52.922,51.523,52.345,36195,0
2017-05-18,52.403,52.882,52.129,52.413,18718,0
2017-05-19,52.511,52.726,51.65,52.081,46405,0
2017-05-22,52.482,52.726,52.227,52.678,13827,0
2017-05-23,52.726,53.582,52.54,53.254,35383,0
2017-05-24,53.264,53.753,52.888,53.392,24397,0
2017-05-25,53.211,55.084,52.638,54.585,33247,0
2017-05-26,54.346,54.585,54.105,54.321,11451,0
2017-05-30,53.959,54.12,51.855,52.98,41137,0
2017-05-31,53.166,53.734,52.333,53.401,12284,0
2017-06-01,53.773,54.86,53.636,54.174,26943,0
2017-06-02,53.969,55.466,53.763,54.008,23701,0
2017-06-05,53.695,54.742,53.695,53.881,12030,0
2017-06-06,53.548,54.546,53.235,53.783,18427,0
2017-06-07,53.783,54.179,53.506,53.644,9801,0
2017-06-08,53.872,55.406,53.872,54.772,21865,0
2017-06-09,54.852,57.197,54.852,56.247,30094,0
2017-06-12,56.336,57.494,56.213,57.494,26621,0
2017-06-13,57.662,59.176,57.296,57.662,46073,0
2017-06-14,57.662,58.167,55.782,57.088,38914,0
2017-06-15,56.999,57.89,56.433,57.771,43283,0
2017-06-16,56.158,57.182,55.386,56.385,49397,0
2017-06-19,57.365,57.434,56.623,57.138,18521,0
2017-06-20,56.752,57.296,56.504,56.504,15145,0
2017-06-21,56.841,57.236,55.812,56.366,27918,0
2017-06-22,56.366,57.286,56.069,56.663,41501,0
2017-06-23,56.475,57.395,55.92,56.465,206682,0
2017-06-26,56.9,57.217,55.576,56.247,25156,0
2017-06-27,56.188,57.533,56.188,56.752,16593,0
2017-06-28,57.138,57.138,56.148,56.564,13333,0
2017-06-29,57.128,57.296,56.227,57.019,26059,0
2017-06-30,57.088,57.118,56.069,56.098,13311,0
2017-07-03,56.356,56.633,55.93,56.247,5976,0
2017-07-05,56.237,56.682,55.776,56.158,11957,0
2017-07-06,56.108,57.078,55.713,56.069,20304,0
2017-07-07,56.771,57.118,56.158,56.841,7583,0
2017-07-10,56.583,56.583,55.97,56.207,6908,0
2017-07-11,56.197,57.271,56.197,56.603,17942,0
2017-07-12,56.9,57.138,56.682,56.959,12891,0
2017-07-13,56.95,57.395,56.277,57.276,36738,0
2017-07-14,56.91,58.879,56.91,57.771,61302,0
2017-07-17,57.741,58.83,57.157,58.355,35713,0
2017-07-18,57.791,59.512,57.553,57.751,100093,0
2017-07-19,57.652,58.572,56.959,57.523,27110,0
2017-07-20,57.672,58.493,56.655,57.85,26120,0
2017-07-21,57.652,58.305,57.405,57.444,22667,0
2017-07-24,57.187,58.132,56.697,57.801,25723,0
2017-07-25,57.652,58.731,57.523,58.088,17386,0
2017-07-26,58.285,58.632,57.801,57.979,11088,0
2017-07-27,57.979,58.869,57.024,58.661,20727,0
2017-07-28,58.513,59.74,57.673,59.344,30017,0
2017-07-31,59.374,59.374,57.266,58.335,50951,0
2017-08-01,58.553,60.041,58.266,59.522,47930,0
2017-08-02,60.166,60.166,57.454,58.018,36674,0
2017-08-03,58.048,58.295,57.039,57.593,22495,0
2017-08-04,57.642,59.76,57.486,59.493,41092,0
2017-08-07,59.503,59.819,58.612,58.741,23351,0
2017-08-08,58.83,59.829,58.622,58.681,25186,0
2017-08-09,58.473,59.206,58.098,58.444,25457,0
2017-08-10,57.702,58.81,57.029,58.394,36765,0
2017-08-11,58.444,59.018,57.791,58.849,46976,0
2017-08-14,59.186,59.512,58.77,58.879,23467,0
2017-08-15,58.602,59.225,58.494,58.632,11884,0
2017-08-16,58.793,59.77,57.86,58.355,18593,0
2017-08-17,58.909,58.909,57.306,58.018,34231,0
2017-08-18,57.494,58.978,57.415,57.702,24274,0
2017-08-21,57.573,58.919,57.573,58.8,38372,0
2017-08-22,58.909,59.72,58.661,59.186,24081,0
2017-08-23,58.83,59.374,58.356,58.76,16147,0
2017-08-24,59.107,59.978,58.873,59.463,25984,0
2017-08-25,58.978,59.839,58.978,59.414,13245,0
2017-08-28,60.354,60.789,58.691,59.186,46896,0
2017-08-29,58.82,59.656,58.068,58.939,47035,0
2017-08-30,59.067,60.086,58.602,59.067,30498,0
2017-08-31,59.077,60.759,58.879,60.492,58943,0
2017-09-01,60.611,60.75,59.086,59.631,31799,0
2017-09-05,59.77,59.77,58.711,58.948,26437,0
2017-09-06,59.275,59.364,58.384,58.8,21815,0
2017-09-07,58.8,59.19,57.88,58.75,17131,0
2017-09-08,58.67,59.355,58.11,59.26,13968,0
2017-09-11,59.16,59.8983,59.16,59.5,23346,0
2017-09-12,59.89,60.37,59.7,59.82,10876,0
2017-09-13,59.47,60.81,59.43,60.71,17718,0
2017-09-14,59.41,61,59.41,60.48,23007,0
2017-09-15,60.45,61.54,60.01,60.67,70985,0
2017-09-18,60.07,62.31,60.07,61.73,47204,0
2017-09-19,61.93,62.23,61.37,61.55,16425,0
2017-09-20,61.82,62.56,61.6,62.39,15489,0
2017-09-21,62.56,62.82,61.52,62.12,17884,0
2017-09-22,61.7,63.7,61.7,63.39,21440,0
2017-09-25,63.25,64,62.92,63.68,16228,0
2017-09-26,64,64.125,63.57,63.91,26554,0
2017-09-27,64,66.09,63.646,65.54,36708,0
2017-09-28,66.305,67.94,65.8365,67.05,44964,0
2017-09-29,66.76,68.48,66.59,67.27,75882,0
2017-10-02,67.35,68.55,66.89,67.55,21212,0
2017-10-03,67.55,67.885,66.92,67.75,26906,0
2017-10-04,67.7,67.98,66.3,66.62,43773,0
2017-10-05,66.82,68.77,66.81,67.45,28087,0
2017-10-06,66.6592,67.5,66.6592,66.93,19051,0
2017-10-09,67.18,67.46,67.0186,67.31,19397,0
2017-10-10,66.81,67.98,66.81,67.88,26106,0
2017-10-11,67.88,68.29,67.4,67.67,23469,0
2017-10-12,67.57,68,66.65,67.19,34808,0
2017-10-13,67.41,67.73,66.09,67.07,83359,0
2017-10-16,67.23,68.525,67.08,67.99,43989,0
2017-10-17,67.5,69.32,67.5,67.86,20191,0
2017-10-18,67.92,69.19,67.4633,68.58,33192,0
2017-10-19,68.48,69.39,68.31,69.16,34291,0
2017-10-20,69.57,71,69.16,70.84,43635,0
2017-10-23,70.99,70.99,67.94,68.27,23238,0
2017-10-24,68.57,68.69,66.9,67.63,22425,0
2017-10-25,67.45,69.37,67.45,68.88,28065,0
2017-10-26,67.48,69.18,65.96,66.65,31375,0
2017-10-27,66.91,67.72,65.171,66.5,44405,0
2017-10-30,65.87,66.52,63.63,64.4,41697,0
2017-10-31,64.13,65.84,63.805,64.9,53040,0
2017-11-01,65.09,65.09,64.01,64.16,13377,0
2017-11-02,64.25,64.9,64,64.22,34122,0
2017-11-03,64.55,64.66,63.31,64.48,17582,0
2017-11-06,64.12,66.64,64.06,65.97,54819,0
2017-11-07,66.17,66.17,64.09,64.15,15210,0
2017-11-08,63.91,64,63.38,63.69,9764,0
2017-11-09,62.9,63.84,62.01,62.97,22201,0
2017-11-10,63,64.69,62.97,64.02,27865,0
