Date,Open,High,Low,Close,Volume,OpenInt
2008-04-22,18.295,18.295,18.295,18.295,0,0
2008-04-23,17.529,18.251,17.203,17.529,27507479,0
2008-04-24,17.63,17.869,17.28,17.708,5830606,0
2008-04-25,17.869,18.08,17.611,18.013,2299886,0
2008-04-28,18.286,18.286,17.708,17.869,833755,0
2008-04-29,18.199,18.199,17.716,17.926,1010367,0
2008-04-30,17.935,18.038,17.799,17.994,1049855,0
2008-05-01,18.055,18.718,17.869,18.642,3524766,0
2008-05-02,18.855,18.855,18.286,18.726,1926788,0
2008-05-05,19.1,19.1,18.343,18.642,680449,0
2008-05-06,18.547,18.6,18.181,18.334,1222558,0
2008-05-07,18.295,18.377,17.569,18.046,1457484,0
2008-05-08,18.065,18.122,17.893,18.08,1043750,0
2008-05-09,18.08,18.583,17.893,18.439,646893,0
2008-05-12,18.463,18.499,18.106,18.295,1372701,0
2008-05-13,18.317,18.325,17.699,18.14,2096629,0
2008-05-14,17.45,18.277,17.45,18.122,762991,0
2008-05-15,18.251,18.259,17.951,18.004,552772,0
2008-05-16,18.233,18.421,17.951,18.395,1178057,0
2008-05-19,18.625,18.794,18.334,18.505,943596,0
2008-05-20,18.692,18.692,18.251,18.421,592434,0
2008-05-21,18.591,18.591,17.911,18.004,478414,0
2008-05-22,18.181,18.251,17.968,18.165,322729,0
2008-05-23,18.08,18.08,17.869,17.986,545569,0
2008-05-27,18.286,18.286,17.911,18.065,376353,0
2008-05-28,17.951,18.223,17.926,18.216,474508,0
2008-05-29,18.199,18.295,17.911,17.919,451980,0
2008-05-30,17.951,18.295,17.911,18.295,921780,0
2008-06-02,19.033,19.033,18.038,18.377,487556,0
2008-06-03,18.6,18.634,18.115,18.14,524152,0
2008-06-04,17.951,18.412,17.926,18.352,999317,0
2008-06-05,18.286,18.625,18.286,18.547,666838,0
2008-06-06,18.505,18.93,18.505,18.803,1867420,0
2008-06-09,18.974,19.051,18.803,18.997,443877,0
2008-06-10,18.811,18.93,18.583,18.591,698144,0
2008-06-11,18.482,19.083,18.038,18.473,813668,0
2008-06-12,18.811,18.811,18.268,18.591,463465,0
2008-06-13,18.837,19.059,18.473,19.051,541169,0
2008-06-16,19.118,19.57,18.922,19.357,920203,0
2008-06-17,19.357,20.003,18.974,19.723,1403701,0
2008-06-18,19.57,19.731,19.067,19.605,850080,0
2008-06-19,19.644,19.644,19.313,19.473,803328,0
2008-06-20,19.313,19.74,19.043,19.57,1563544,0
2008-06-23,19.535,19.535,19.288,19.357,458936,0
2008-06-24,19.382,19.535,18.982,19.466,783765,0
2008-06-25,19.637,19.884,19.442,19.884,842669,0
2008-06-26,19.613,20.12,18.837,19.247,2342665,0
2008-06-27,18.718,19.687,18.676,19.161,5271165,0
2008-06-30,19.56,19.56,18.029,18.873,1012670,0
2008-07-01,19.059,19.644,18.897,19.466,560375,0
2008-07-02,19.57,19.766,19.109,19.27,578732,0
2008-07-03,19.109,19.238,18.013,18.547,390168,0
2008-07-07,18.547,18.77,18.131,18.286,289982,0
2008-07-08,18.199,18.463,18.115,18.463,330848,0
2008-07-09,18.49,18.513,18.216,18.368,214911,0
2008-07-10,18.455,18.455,17.271,18.087,623072,0
2008-07-11,17.646,17.708,16.369,17.042,1248727,0
2008-07-14,17.042,17.179,16.694,16.77,638290,0
2008-07-15,16.524,16.532,15.39,16.089,1400901,0
2008-07-16,16.139,16.632,16.08,16.505,545993,0
2008-07-17,16.838,16.838,16.226,16.762,273024,0
2008-07-18,16.165,16.872,16.165,16.632,362496,0
2008-07-21,16.872,16.931,16.548,16.776,174535,0
2008-07-22,16.659,17.06,16.659,16.958,169626,0
2008-07-23,16.89,17.007,16.7,16.754,252567,0
2008-07-24,16.958,16.981,15.783,16.057,609108,0
2008-07-25,16.292,16.388,15.816,16.292,283214,0
2008-07-28,16.378,16.728,15.739,15.853,284232,0
2008-07-29,16.071,16.361,15.927,16.165,339691,0
2008-07-30,16.455,16.737,16.251,16.557,295383,0
2008-07-31,17.424,17.424,15.853,16.378,680635,0
2008-08-01,16.497,16.872,16.378,16.413,457961,0
2008-08-04,16.541,16.908,16.208,16.677,381171,0
2008-08-05,16.89,17.307,16.719,17.307,395493,0
2008-08-06,17.316,17.316,16.616,17.102,403727,0
2008-08-07,17.186,17.203,16.931,17.144,442915,0
2008-08-08,17.263,17.325,16.975,17.075,315138,0
2008-08-11,17.943,18.181,17.569,17.671,1126296,0
2008-08-12,17.611,18.148,17.611,17.754,856836,0
2008-08-13,17.764,18.199,17.748,17.943,606121,0
2008-08-14,18.013,18.295,17.725,17.851,667367,0
2008-08-15,18.038,18.038,17.459,17.655,435741,0
2008-08-18,17.807,18.038,17.699,17.994,642257,0
2008-08-19,18.08,18.93,17.994,18.649,919937,0
2008-08-20,18.794,19.135,18.216,18.634,941726,0
2008-08-21,18.668,18.76,18.157,18.634,846118,0
2008-08-22,18.709,18.718,18.343,18.676,360846,0
2008-08-25,18.519,19.186,18.251,18.519,288792,0
2008-08-26,18.625,18.668,18.191,18.385,268084,0
2008-08-27,18.513,18.519,18.208,18.482,253784,0
2008-08-28,18.616,18.93,17.951,18.811,450883,0
2008-08-29,18.583,19.669,18.325,19.526,1185796,0
2008-09-02,19.57,19.57,18.76,19.399,766711,0
2008-09-03,19.288,19.39,18.395,18.608,347138,0
2008-09-04,18.519,18.819,18.268,18.268,480964,0
2008-09-05,18.106,18.106,17.511,17.842,521206,0
2008-09-08,18.295,18.295,17.637,17.79,448863,0
2008-09-09,17.74,18.065,17.569,17.569,608176,0
2008-09-10,17.441,17.968,17.441,17.935,695519,0
2008-09-11,17.951,17.977,17.699,17.926,384904,0
2008-09-12,17.842,18.157,17.834,17.893,272141,0
2008-09-15,17.86,18.122,17.245,17.271,474672,0
2008-09-16,17.154,17.511,16.728,17.325,496552,0
2008-09-17,17.4,17.529,16.786,16.94,435823,0
2008-09-18,17.025,17.289,16.668,17.229,665014,0
2008-09-19,18.087,18.087,16.651,17.017,399701,0
2008-09-22,17.017,17.316,16.719,16.728,369165,0
2008-09-23,16.863,16.863,16.217,16.455,455986,0
2008-09-24,16.694,16.811,16.361,16.677,614315,0
2008-09-25,16.737,17.154,16.6,17.017,357740,0
2008-09-26,16.931,17.119,16.243,16.292,635791,0
2008-09-29,16.31,17.203,15.953,17.102,1228402,0
2008-09-30,17.391,18.547,16.532,18.295,1377033,0
2008-10-01,18.029,18.268,17.033,17.161,617265,0
2008-10-02,17.179,17.341,16.514,17.119,511842,0
2008-10-03,17.356,17.569,16.776,16.958,612462,0
2008-10-06,16.651,16.998,15.996,16.608,907059,0
2008-10-07,16.89,17.307,16.464,16.694,601466,0
2008-10-08,16.139,16.786,15.656,16.226,911897,0
2008-10-09,16.421,16.838,15.765,15.901,1020401,0
2008-10-10,15.434,15.825,14.014,15.569,873734,0
2008-10-13,15.792,17.137,15.502,16.505,597537,0
2008-10-14,16.854,17.869,16.031,16.278,782375,0
2008-10-15,15.996,16.251,15.119,15.398,294209,0
2008-10-16,15.765,15.774,14.48,15.671,544054,0
2008-10-17,15.325,16.437,15.101,16.278,429082,0
2008-10-20,15.969,16.811,15.834,16.811,294405,0
2008-10-21,16.413,17.289,16.04,16.754,324479,0
2008-10-22,16.548,16.548,15.664,16.139,357483,0
2008-10-23,15.844,16.278,15.486,15.953,686813,0
2008-10-24,15.715,15.765,14.898,15.325,369096,0
2008-10-27,15.262,15.417,14.599,14.599,409286,0
2008-10-28,14.941,16.464,14.924,16.464,414689,0
2008-10-29,16.336,16.591,15.613,15.877,257848,0
2008-10-30,16.193,17.179,15.739,16.908,392072,0
2008-10-31,17.025,17.391,16.77,17.254,560574,0
2008-11-03,16.863,17.52,16.863,17.28,393871,0
2008-11-04,17.655,18.073,16.608,17.144,502244,0
2008-11-05,17.017,17.503,16.268,16.573,535942,0
2008-11-06,16.573,16.899,15.748,16.105,450654,0
2008-11-07,16.319,16.786,16.292,16.464,249717,0
2008-11-10,16.745,17.017,16.251,16.532,501908,0
2008-11-11,16.208,16.94,16.139,16.838,605040,0
2008-11-12,16.776,17.102,16.022,16.105,805039,0
2008-11-13,16.285,17.764,16.071,17.764,673746,0
2008-11-14,17.22,17.365,16.573,16.591,803527,0
2008-11-17,16.268,16.83,16.268,16.632,381525,0
2008-11-18,16.6,16.958,16.259,16.958,648100,0
2008-11-19,16.786,17.325,16.193,16.421,771997,0
2008-11-20,16.226,16.881,16.04,16.08,790496,0
2008-11-21,16.226,17.017,16.122,17.017,635708,0
2008-11-24,17.068,17.78,16.565,17.603,643702,0
2008-11-25,17.79,18.286,17.415,17.716,2327463,0
2008-11-26,17.365,17.569,16.77,17.102,496307,0
2008-11-28,17.211,17.552,17.033,17.254,259254,0
2008-12-01,16.931,17.007,16.13,16.226,473204,0
2008-12-02,16.455,16.582,15.187,16.139,1415979,0
2008-12-03,16.098,17.441,15.774,17.195,612144,0
2008-12-04,17.017,17.424,16.677,17.245,494004,0
2008-12-05,17.017,17.842,16.821,17.432,742893,0
2008-12-08,17.842,18.148,17.529,17.834,761792,0
2008-12-09,18.046,18.251,17.536,17.63,493232,0
2008-12-10,17.536,17.807,17.083,17.585,329838,0
2008-12-11,17.671,17.825,17.137,17.611,577945,0
2008-12-12,17.407,17.655,17.042,17.365,427519,0
2008-12-15,17.569,17.79,17.407,17.56,473358,0
2008-12-16,17.807,17.869,17.341,17.816,835635,0
2008-12-17,17.68,18.753,17.536,18.566,744154,0
2008-12-18,18.233,18.233,17.552,17.646,624576,0
2008-12-19,17.63,18.073,17.17,17.943,967871,0
2008-12-22,18.122,18.811,17.951,18.77,738566,0
2008-12-23,18.778,18.982,18.404,18.855,615900,0
2008-12-24,19.015,19.015,18.455,18.649,206708,0
2008-12-26,18.846,18.846,18.013,18.529,314732,0
2008-12-29,18.377,18.385,17.102,17.816,506482,0
2008-12-30,17.869,18.148,16.803,16.803,1430279,0
2008-12-31,17.245,17.911,17.144,17.764,576407,0
2009-01-02,17.977,18.029,17.52,17.968,327431,0
2009-01-05,17.825,17.986,17.111,17.432,288729,0
2009-01-06,17.594,17.594,17.007,17.432,410650,0
2009-01-07,17.111,17.45,16.89,17.033,378276,0
2009-01-08,17.042,17.611,17.042,17.179,470608,0
2009-01-09,17.356,17.754,17.102,17.62,299360,0
2009-01-12,17.764,17.764,16.754,16.881,427693,0
2009-01-13,16.881,17.186,16.687,17.083,406987,0
2009-01-14,16.981,17.144,16.786,16.931,490963,0
2009-01-15,17.06,17.424,16.872,17.307,411298,0
2009-01-16,17.415,17.78,17.195,17.4,331295,0
2009-01-20,17.424,17.646,17.06,17.325,367094,0
2009-01-21,17.485,17.689,17.017,17.689,384267,0
2009-01-22,17.646,17.699,17.316,17.611,227971,0
2009-01-23,17.467,17.764,17.333,17.68,317017,0
2009-01-26,17.655,18.013,17.594,17.74,290850,0
2009-01-27,17.926,18.208,17.79,18.097,506994,0
2009-01-28,18.157,18.181,18.013,18.172,257037,0
2009-01-29,18.181,18.286,17.74,17.986,410818,0
2009-01-30,18.122,18.122,17.807,18.021,350578,0
2009-02-02,18.004,18.046,17.552,17.664,373798,0
2009-02-03,17.62,17.96,17.075,17.919,549215,0
2009-02-04,17.951,18.08,17.432,17.62,412058,0
2009-02-05,17.63,17.869,17.503,17.78,289587,0
2009-02-06,17.699,18.08,17.699,17.893,275739,0
2009-02-09,17.869,18.295,17.754,18.277,493429,0
2009-02-10,18.191,18.325,17.994,18.073,549947,0
2009-02-11,18.038,18.065,17.78,17.977,409534,0
2009-02-12,17.994,18.303,17.485,17.911,353945,0
2009-02-13,17.799,17.951,17.373,17.56,264807,0
2009-02-17,17.356,17.869,17.179,17.725,525038,0
2009-02-18,17.699,17.943,17.254,17.503,416996,0
2009-02-19,17.503,17.86,17.467,17.655,362400,0
2009-02-20,17.45,17.943,17.017,17.611,401700,0
2009-02-23,17.671,17.78,16.99,17.195,364826,0
2009-02-24,17.203,17.467,16.446,16.803,495446,0
2009-02-25,16.754,16.872,16.278,16.344,738183,0
2009-02-26,16.217,16.437,15.434,15.739,693508,0
2009-02-27,15.689,16.064,15.29,15.783,453934,0
2009-03-02,15.649,15.844,15.025,15.171,530720,0
2009-03-03,15.271,15.316,13.918,14.321,1489261,0
2009-03-04,14.48,14.847,14.241,14.615,497115,0
2009-03-05,14.372,14.623,14.258,14.428,462282,0
2009-03-06,14.623,14.915,14.08,14.312,570703,0
2009-03-09,14.15,14.677,13.801,14.178,652796,0
2009-03-10,14.363,14.497,13.902,14.063,539364,0
2009-03-11,14.201,14.396,14.047,14.216,275274,0
2009-03-12,14.267,14.455,13.971,14.132,409776,0
2009-03-13,14.284,15.613,14.284,15.45,639033,0
2009-03-16,15.587,16.591,15.477,16.174,908235,0
2009-03-17,16.243,16.243,15.325,15.527,439066,0
2009-03-18,15.417,16.064,14.906,15.853,709554,0
2009-03-19,16.089,16.193,15.204,15.569,543915,0
2009-03-20,15.73,15.996,15.408,15.649,421356,0
2009-03-23,15.869,15.869,15.253,15.358,478006,0
2009-03-24,15.366,16.031,15.271,15.39,488840,0
2009-03-25,15.39,15.757,15.34,15.639,253544,0
2009-03-26,15.739,15.757,15.527,15.748,323728,0
2009-03-27,15.748,15.877,15.569,15.783,289013,0
2009-03-30,15.689,15.869,15.299,15.739,574163,0
2009-03-31,15.844,16.532,15.468,16.369,722006,0
2009-04-01,16.157,16.243,15.333,15.544,474426,0
2009-04-02,15.519,16.165,15.398,15.468,431234,0
2009-04-03,15.552,15.706,15.398,15.604,154948,0
2009-04-06,15.569,15.918,15.111,15.519,455613,0
2009-04-07,15.434,15.877,15.034,15.459,431462,0
2009-04-08,15.426,15.834,15.333,15.656,409321,0
2009-04-09,15.961,16.031,15.253,15.519,346700,0
2009-04-13,15.35,15.502,14.89,15.05,507332,0
2009-04-14,15.058,15.536,14.828,14.976,378614,0
2009-04-15,15.066,15.316,14.976,15.146,296789,0
2009-04-16,15.179,16.022,14.828,15.853,502976,0
2009-04-17,15.783,15.987,15.706,15.987,336064,0
2009-04-20,15.739,15.987,15.408,15.73,346932,0
2009-04-21,15.844,15.909,15.595,15.715,247889,0
2009-04-22,15.834,15.834,15.325,15.398,435994,0
2009-04-23,15.502,15.502,15.223,15.374,254524,0
2009-04-24,15.366,15.468,14.984,15.316,528644,0
2009-04-27,15.325,15.774,15.164,15.664,342295,0
2009-04-28,15.724,15.783,15.426,15.502,319073,0
2009-04-29,15.443,15.809,15.316,15.671,257972,0
2009-04-30,15.816,16.04,15.262,15.316,519500,0
2009-05-01,15.316,15.434,14.931,14.966,555876,0
2009-05-04,14.958,15.164,14.473,14.984,797552,0
2009-05-05,14.984,15.034,14.507,15.025,669812,0
2009-05-06,15.325,15.569,15.316,15.45,494927,0
2009-05-07,15.715,15.715,15.502,15.604,663887,0
2009-05-08,15.739,15.953,15.527,15.783,491159,0
2009-05-11,15.724,15.953,15.664,15.73,439729,0
2009-05-12,15.739,15.969,15.366,15.398,501828,0
2009-05-13,15.34,15.656,15.214,15.236,913271,0
2009-05-14,15.187,15.366,14.931,15.034,449799,0
2009-05-15,14.906,14.924,14.525,14.567,936070,0
2009-05-18,14.703,14.838,14.551,14.633,593936,0
2009-05-19,14.685,14.794,14.497,14.703,648684,0
2009-05-20,14.803,14.89,14.633,14.685,679222,0
2009-05-21,14.667,14.78,14.473,14.576,442461,0
2009-05-22,14.65,14.762,14.464,14.525,278630,0
2009-05-26,14.473,14.882,14.346,14.882,1248249,0
2009-05-27,14.89,14.906,14.388,14.419,553186,0
2009-05-28,14.558,14.721,14.388,14.659,1156173,0
2009-05-29,14.623,14.703,14.464,14.703,536117,0
2009-06-01,14.249,14.659,14.249,14.293,957183,0
2009-06-02,14.267,14.721,14.08,14.516,1628325,0
2009-06-03,14.544,14.882,14.455,14.659,1185370,0
2009-06-04,14.623,15.426,14.551,14.882,2844390,0
2009-06-05,14.794,14.966,14.591,14.828,18916306,0
2009-06-08,14.794,15.204,14.677,15.111,3850063,0
2009-06-09,15.119,15.527,14.976,15.316,2972092,0
2009-06-10,15.271,15.73,15.244,15.578,2503278,0
2009-06-11,15.639,15.969,15.527,15.844,1471293,0
2009-06-12,15.816,15.996,15.408,15.893,1211237,0
2009-06-15,15.934,15.944,15.527,15.724,963233,0
2009-06-16,15.825,15.893,15.561,15.595,1261109,0
2009-06-17,15.671,15.739,15.486,15.622,791654,0
2009-06-18,15.519,15.8,15.486,15.783,1144965,0
2009-06-19,15.909,15.909,15.527,15.809,1165374,0
2009-06-22,15.656,15.909,15.656,15.825,949983,0
2009-06-23,15.909,16.148,15.765,15.853,1519767,0
2009-06-24,15.961,15.987,15.639,15.783,884042,0
2009-06-25,15.816,16.139,15.697,15.987,2992761,0
2009-06-26,16.022,16.278,15.825,16.226,2557384,0
2009-06-29,16.336,16.413,16.157,16.388,2168306,0
2009-06-30,16.437,16.582,16.057,16.259,1390116,0
2009-07-01,15.511,16.49,15.426,16.259,2193829,0
2009-07-02,16.105,16.319,15.834,15.978,921572,0
2009-07-06,15.893,16.005,15.664,15.844,656830,0
2009-07-07,15.774,15.783,15.494,15.622,660992,0
2009-07-08,15.783,15.901,15.477,15.649,1312306,0
2009-07-09,15.715,15.715,15.426,15.552,559632,0
2009-07-10,15.544,15.697,15.494,15.656,489781,0
2009-07-13,15.622,15.953,15.511,15.901,518819,0
2009-07-14,16.005,16.13,15.706,16.105,811927,0
2009-07-15,16.226,16.226,15.604,15.697,1408657,0
2009-07-16,15.649,15.877,15.374,15.816,1088890,0
2009-07-17,15.834,15.953,15.739,15.918,402085,0
2009-07-20,16.031,16.064,15.825,16.049,386799,0
2009-07-21,16.071,16.251,15.944,16.022,616036,0
2009-07-22,16.057,16.2,15.934,16.04,620483,0
2009-07-23,16.114,16.482,15.969,16.388,918731,0
2009-07-24,16.251,16.565,16.208,16.473,479498,0
2009-07-27,16.482,16.677,16.361,16.632,486140,0
2009-07-28,16.651,16.872,16.505,16.872,600087,0
2009-07-29,16.776,16.863,16.541,16.803,491887,0
2009-07-30,16.94,16.94,16.608,16.651,459374,0
2009-07-31,16.709,16.838,16.608,16.77,413169,0
2009-08-03,16.803,16.966,16.616,16.966,703301,0
2009-08-04,16.899,17.22,16.737,17.007,710140,0
2009-08-05,17.111,17.17,16.541,17.017,728941,0
2009-08-06,17.245,17.289,16.582,16.845,757268,0
2009-08-07,16.981,17.154,16.923,17.128,493819,0
2009-08-10,16.914,17.4,16.914,17.341,852365,0
2009-08-11,17.4,17.441,17.017,17.203,576187,0
2009-08-12,16.031,16.803,15.909,16.616,3019137,0
2009-08-13,16.497,16.505,15.953,16.455,4162173,0
2009-08-14,16.319,16.413,16.208,16.285,19332660,0
2009-08-17,16.193,16.378,16.165,16.378,4508577,0
2009-08-18,16.327,16.548,16.285,16.497,3779495,0
2009-08-19,16.31,16.948,16.31,16.899,3290244,0
2009-08-20,16.786,17.111,16.745,17.075,2570974,0
2009-08-21,17.17,17.271,16.89,17.093,1664650,0
2009-08-24,17.17,17.186,16.914,16.998,1670420,0
2009-08-25,16.931,17.341,16.881,17.22,2256808,0
2009-08-26,17.154,17.432,17.102,17.415,1609545,0
2009-08-27,17.271,17.333,17.06,17.325,1162967,0
2009-08-28,17.441,17.441,17.017,17.195,1508847,0
2009-08-31,17.195,17.22,16.94,17.102,1208276,0
2009-09-01,17.017,17.245,16.786,16.981,1722590,0
2009-09-02,16.966,17.075,16.6,16.923,976103,0
2009-09-03,17.102,17.102,16.659,16.83,1005175,0
2009-09-04,16.845,16.975,16.709,16.854,748813,0
2009-09-08,16.872,17.007,16.77,17.007,902050,0
2009-09-09,16.923,16.975,16.776,16.931,1008483,0
2009-09-10,16.958,17.017,16.821,16.966,789476,0
2009-09-11,17.042,17.042,16.776,16.863,736942,0
2009-09-14,16.845,16.998,16.811,16.931,499953,0
2009-09-15,16.99,17.17,16.908,17.161,927839,0
2009-09-16,17.186,17.407,17.017,17.382,1028656,0
2009-09-17,17.245,17.441,17.211,17.424,861255,0
2009-09-18,17.407,17.407,17.203,17.229,1138991,0
2009-09-21,17.102,17.341,17.017,17.195,916289,0
2009-09-22,17.28,17.28,16.881,17.075,634948,0
2009-09-23,17.137,17.186,17.017,17.102,747962,0
2009-09-24,17.025,17.144,16.803,16.872,700268,0
2009-09-25,16.776,16.908,16.694,16.794,588139,0
2009-09-28,16.872,17.22,16.821,17.161,613377,0
2009-09-29,17.211,17.211,16.99,17.179,500885,0
2009-09-30,17.128,17.179,16.762,16.966,1251319,0
2009-10-01,17.007,17.007,16.745,16.821,725106,0
2009-10-02,16.786,16.786,16.259,16.616,1750768,0
2009-10-05,16.565,16.668,16.49,16.548,1276934,0
2009-10-06,16.677,16.737,16.532,16.591,692583,0
2009-10-07,16.548,16.754,16.532,16.659,798330,0
2009-10-08,16.754,16.776,16.625,16.745,758314,0
2009-10-09,16.737,16.838,16.668,16.838,532382,0
2009-10-12,16.931,17.102,16.83,17.102,817646,0
2009-10-13,17.128,17.161,16.99,17.06,720407,0
2009-10-14,17.111,17.137,16.83,16.863,979358,0
2009-10-15,16.863,16.981,16.7,16.811,1124141,0
2009-10-16,16.728,17.017,16.728,16.975,352592,0
2009-10-19,17.033,17.06,16.754,16.94,805779,0
2009-10-20,16.881,16.981,16.803,16.908,1099091,0
2009-10-21,16.838,17.05,16.794,16.83,818984,0
2009-10-22,16.794,16.998,16.794,16.931,597693,0
2009-10-23,16.931,17.007,16.565,16.582,1224561,0
2009-10-26,16.641,16.719,16.251,16.403,1349380,0
2009-10-27,16.319,16.388,16.13,16.217,1067113,0
2009-10-28,16.148,16.378,16.148,16.208,3664561,0
2009-10-29,16.344,16.396,16.139,16.344,876741,0
2009-10-30,16.251,16.455,16.089,16.139,1392991,0
2009-11-02,16.243,16.378,16.139,16.2,875835,0
2009-11-03,16.226,16.505,16.226,16.446,651779,0
2009-11-04,16.464,16.754,16.403,16.403,572675,0
2009-11-05,16.455,16.687,16.455,16.668,819982,0
2009-11-06,16.582,16.845,16.557,16.641,912976,0
2009-11-09,16.923,17.485,16.794,17.441,1889246,0
2009-11-10,17.503,17.503,17.111,17.137,795798,0
2009-11-11,17.22,17.254,16.931,16.94,1227018,0
2009-11-12,16.948,17.424,16.89,17.245,4223527,0
2009-11-13,17.263,17.611,17.033,17.263,2123921,0
2009-11-16,17.186,17.529,17.111,17.373,1340508,0
2009-11-17,17.476,18.412,17.4,18.404,7693916,0
2009-11-18,18.251,18.547,18.172,18.233,24935834,0
2009-11-19,18.087,18.463,17.977,18.268,6344046,0
2009-11-20,18.259,18.385,18.004,18.115,3087097,0
2009-11-23,18.311,18.343,18.08,18.115,2295473,0
2009-11-24,18.148,18.709,18.115,18.583,4088026,0
2009-11-25,18.538,18.828,18.404,18.726,3594472,0
2009-11-27,18.377,18.803,18.343,18.726,1607507,0
2009-11-30,18.819,18.956,18.566,18.922,7041909,0
2009-12-01,19.051,19.083,18.863,18.956,2907966,0
2009-12-02,19.051,19.144,18.583,18.787,3535207,0
2009-12-03,18.881,18.889,18.499,18.547,2330570,0
2009-12-04,18.787,18.837,18.268,18.547,1700789,0
2009-12-07,18.505,18.718,18.455,18.513,2051120,0
2009-12-08,18.538,18.538,18.157,18.377,1700391,0
2009-12-09,18.49,18.575,18.377,18.499,2048566,0
2009-12-10,18.505,18.889,18.429,18.513,1823120,0
2009-12-11,18.649,18.778,18.513,18.778,1437631,0
2009-12-14,18.846,18.889,18.566,18.794,1367667,0
2009-12-15,18.668,18.881,18.625,18.77,1886594,0
2009-12-16,18.77,19.144,18.753,18.991,2355919,0
2009-12-17,19.007,19.313,18.897,19.178,2668155,0
2009-12-18,19.228,19.373,19.007,19.067,2726358,0
2009-12-21,19.279,19.597,19.076,19.296,2171062,0
2009-12-22,19.364,19.408,18.828,18.897,2020264,0
2009-12-23,18.881,19.015,18.726,18.93,905385,0
2009-12-24,19.043,19.144,18.93,19.059,237545,0
2009-12-28,19.118,19.118,18.905,19.007,528829,0
2009-12-29,19.135,19.22,19.092,19.118,763388,0
2009-12-30,19.178,19.296,19.1,19.186,842253,0
2009-12-31,19.322,19.373,19.033,19.067,925703,0
2010-01-04,19.067,19.45,19.067,19.27,2557583,0
2010-01-05,19.288,19.49,19.22,19.466,2166738,0
2010-01-06,19.473,19.695,19.426,19.57,2455636,0
2010-01-07,19.669,19.695,19.483,19.613,1590393,0
2010-01-08,19.651,19.723,19.417,19.57,1597304,0
2010-01-11,19.57,20.226,19.517,19.766,2719079,0
2010-01-12,19.784,19.784,19.57,19.669,1313394,0
2010-01-13,19.637,19.84,19.57,19.757,826941,0
2010-01-14,19.669,19.695,19.466,19.553,1379395,0
2010-01-15,19.622,19.622,19.083,19.228,1171418,0
2010-01-19,19.304,19.408,19.144,19.144,916095,0
2010-01-20,19.22,19.228,18.897,19.1,1691012,0
2010-01-21,19.118,19.247,18.794,18.811,1504827,0
2010-01-22,18.863,18.873,18.412,18.77,1752830,0
2010-01-25,18.914,19.033,18.685,18.846,1180868,0
2010-01-26,18.591,18.873,18.199,18.735,775651,0
2010-01-27,18.718,18.889,18.505,18.735,1267039,0
2010-01-28,18.735,18.803,18.377,18.429,1404743,0
2010-01-29,18.439,18.735,18.352,18.547,1672488,0
2010-02-01,18.625,18.873,18.575,18.837,1032281,0
2010-02-02,18.905,19.067,18.744,18.803,959210,0
2010-02-03,18.803,19.024,18.519,19.024,1096873,0
2010-02-04,18.811,18.974,18.505,18.505,1359059,0
2010-02-05,18.583,18.649,18.157,18.446,982796,0
2010-02-08,18.439,18.616,18.317,18.385,786199,0
2010-02-09,18.463,18.634,18.181,18.208,953509,0
2010-02-10,18.191,18.385,18.038,18.352,801383,0
2010-02-11,18.377,18.658,18.208,18.566,1289226,0
2010-02-12,18.499,18.855,18.334,18.855,1065472,0
2010-02-16,18.881,18.889,18.709,18.819,893109,0
2010-02-17,18.897,19.067,18.794,18.897,1284209,0
2010-02-18,18.939,19.17,18.855,19.152,883520,0
2010-02-19,19.186,19.56,19.1,19.466,1198131,0
2010-02-22,19.553,19.57,19.27,19.304,506860,0
2010-02-23,19.322,19.373,18.991,19.1,1076696,0
2010-02-24,19.127,19.194,18.819,18.939,751594,0
2010-02-25,18.828,19.007,18.583,18.982,1424088,0
2010-02-26,18.956,19.024,18.794,18.939,1269101,0
2010-03-01,19.051,19.051,17.63,17.935,6538887,0
2010-03-02,17.926,17.926,17.348,17.655,5155220,0
2010-03-03,17.655,17.926,17.655,17.799,3583874,0
2010-03-04,17.79,18.157,17.79,18.08,1822802,0
2010-03-05,18.08,18.259,17.968,18.216,1092117,0
2010-03-08,18.268,18.268,18.013,18.165,1031671,0
2010-03-09,18.181,18.181,17.869,18.055,1100032,0
2010-03-10,18.038,18.038,17.86,17.926,988206,0
2010-03-11,17.86,17.943,17.825,17.884,1551584,0
2010-03-12,17.986,17.986,17.773,17.834,2315368,0
2010-03-15,17.893,18.131,17.851,17.951,1843817,0
2010-03-16,18.029,18.08,17.799,17.926,1227473,0
2010-03-17,18.013,18.148,17.851,18.097,1064696,0
2010-03-18,18.046,18.295,18.021,18.208,861041,0
2010-03-19,18.065,18.208,17.825,18.08,1553182,0
2010-03-22,17.986,18.029,17.773,17.96,989253,0
2010-03-23,18.029,18.439,17.834,18.385,1934170,0
2010-03-24,18.368,18.529,18.295,18.463,1485346,0
2010-03-25,18.499,18.556,18.172,18.303,1497667,0
2010-03-26,18.377,18.385,17.968,18.08,1217406,0
2010-03-29,18.106,18.251,17.986,18.233,595088,0
2010-03-30,18.286,18.352,17.935,18.181,1205242,0
2010-03-31,18.208,18.547,18.097,18.513,1133425,0
2010-04-01,18.538,18.718,18.505,18.556,1407226,0
2010-04-05,18.634,18.855,18.583,18.846,808670,0
2010-04-06,18.846,18.905,18.718,18.837,967729,0
2010-04-07,18.77,18.77,18.429,18.473,1122106,0
2010-04-08,18.385,18.505,17.816,18.165,2113178,0
2010-04-09,18.259,18.429,18.08,18.395,1168916,0
2010-04-12,18.377,18.446,18.181,18.334,666093,0
2010-04-13,18.359,18.359,18.165,18.277,699434,0
2010-04-14,18.368,18.395,18.004,18.242,1384237,0
2010-04-15,18.208,18.368,18.14,18.233,875059,0
2010-04-16,18.157,18.303,17.902,18.268,1101718,0
2010-04-19,18.259,18.317,17.926,18.055,819185,0
2010-04-20,17.977,18.286,17.977,18.251,802152,0
2010-04-21,18.286,18.455,18.223,18.412,765387,0
2010-04-22,18.385,18.385,18.087,18.233,659525,0
2010-04-23,18.385,18.385,18.097,18.172,918786,0
2010-04-26,18.14,18.286,17.919,17.919,1195965,0
2010-04-27,17.893,18.157,17.725,17.725,1919486,0
2010-04-28,17.893,18.148,17.655,18.073,1399071,0
2010-04-29,18.115,18.482,18.046,18.455,986395,0
2010-04-30,18.404,18.676,18.385,18.529,991414,0
2010-05-03,18.566,18.718,18.429,18.668,924390,0
2010-05-04,18.547,18.735,18.334,18.718,2109619,0
2010-05-05,18.735,18.753,18.429,18.726,2161898,0
2010-05-06,18.649,18.787,17.732,18.208,2500680,0
2010-05-07,18.233,18.499,17.441,17.62,2513287,0
2010-05-10,18.106,18.668,18.08,18.658,2603948,0
2010-05-11,18.482,18.702,18.352,18.421,1104616,0
2010-05-12,18.395,18.591,18.295,18.463,1649340,0
2010-05-13,18.359,18.828,18.359,18.505,2106954,0
2010-05-14,18.295,18.295,17.935,18.191,1063683,0
2010-05-17,18.242,18.421,17.951,18.115,913266,0
2010-05-18,18.148,18.385,17.748,17.799,1213509,0
2010-05-19,17.725,17.842,17.289,17.569,1690899,0
2010-05-20,17.4,17.476,16.948,16.975,1851208,0
2010-05-21,16.872,17.093,16.776,17.093,1567907,0
2010-05-24,17.083,17.424,16.99,17.06,875972,0
2010-05-25,16.762,17.068,16.514,17.025,1632217,0
2010-05-26,17.102,17.271,16.94,17.017,1161762,0
2010-05-27,17.271,17.307,17.102,17.254,625731,0
2010-05-28,17.298,17.503,17.102,17.307,873489,0
2010-06-01,17.28,17.348,17.017,17.033,758216,0
2010-06-02,17.137,17.238,17.017,17.203,843121,0
2010-06-03,17.341,17.407,17.144,17.365,830674,0
2010-06-04,17.075,17.128,16.83,16.948,1246406,0
2010-06-07,17.033,17.195,16.931,16.948,1065592,0
2010-06-08,17.075,17.195,16.872,17.195,1772875,0
2010-06-09,17.229,17.254,17.025,17.102,1274803,0
2010-06-10,17.298,17.4,16.948,17.025,2043254,0
2010-06-11,16.981,17.144,16.975,17.102,1518546,0
2010-06-14,17.144,17.732,17.144,17.578,2835769,0
2010-06-15,17.699,17.807,17.603,17.748,1394388,0
2010-06-16,17.603,17.851,17.511,17.773,990602,0
2010-06-17,17.834,17.977,17.671,17.943,985453,0
2010-06-18,17.877,18.499,17.816,18.499,4225756,0
2010-06-21,18.556,18.556,18.165,18.251,1256502,0
2010-06-22,18.181,18.334,17.943,17.951,1346569,0
2010-06-23,17.926,18.013,17.708,17.842,1908429,0
2010-06-24,17.842,18.106,17.68,17.699,1216757,0
2010-06-25,17.655,17.951,17.503,17.884,6642205,0
2010-06-28,17.884,18.131,17.79,18.021,751966,0
2010-06-29,17.893,17.893,17.56,17.664,1151649,0
2010-06-30,17.598,17.813,17.454,17.531,1062248,0
2010-07-01,17.569,17.569,17.017,17.017,1847742,0
2010-07-02,17.111,17.238,16.948,17.042,1039839,0
2010-07-06,17.245,17.356,17.05,17.263,1344730,0
2010-07-07,17.307,17.951,17.307,17.935,1214058,0
2010-07-08,17.968,18.046,17.86,18.046,1108947,0
2010-07-09,17.977,18.097,17.968,18.065,949404,0
2010-07-12,18.097,18.148,17.851,17.919,562576,0
2010-07-13,18.08,18.097,17.79,17.968,1254843,0
2010-07-14,17.86,18.172,17.842,18.106,949722,0
2010-07-15,18.115,18.233,17.935,18.172,869645,0
2010-07-16,18.157,18.208,17.671,17.732,855842,0
2010-07-19,17.869,18.029,17.807,17.919,543288,0
2010-07-20,17.74,18.286,17.732,18.259,1046397,0
2010-07-21,18.385,18.385,17.716,17.86,1170169,0
2010-07-22,18.013,18.295,17.994,18.191,1036800,0
2010-07-23,18.223,18.277,17.96,18.157,813450,0
2010-07-26,18.311,18.505,18.131,18.482,740523,0
2010-07-27,18.505,18.668,18.499,18.583,870433,0
2010-07-28,18.625,18.685,18.251,18.334,659291,0
2010-07-29,18.463,18.529,17.893,18.08,1109574,0
2010-07-30,17.869,18.233,17.842,18.191,975624,0
2010-08-02,18.439,18.547,18.251,18.547,1141425,0
2010-08-03,18.513,18.513,18.277,18.343,887797,0
2010-08-04,18.251,18.482,18.242,18.359,712531,0
2010-08-05,18.778,19.57,18.77,19.247,3394704,0
2010-08-06,19.059,19.313,19.059,19.194,1300231,0
2010-08-09,19.322,19.466,19.202,19.228,737871,0
2010-08-10,19.043,19.526,18.997,19.417,2187169,0
2010-08-11,19.304,19.442,19.067,19.331,2025110,0
2010-08-12,19.178,19.382,19.033,19.127,1636623,0
2010-08-13,19.135,19.426,19.043,19.279,1279656,0
2010-08-16,19.051,19.059,18.753,18.803,1368716,0
2010-08-17,18.93,19.22,18.76,18.997,3357541,0
2010-08-18,18.991,19.152,18.76,18.948,1739224,0
2010-08-19,19.024,19.024,18.625,18.794,1453396,0
2010-08-20,18.787,18.819,18.591,18.787,966833,0
2010-08-23,18.914,19.135,18.692,18.718,612916,0
2010-08-24,18.482,18.819,18.482,18.676,1316945,0
2010-08-25,18.668,19.408,18.591,19.279,3049503,0
2010-08-26,19.348,19.466,19.059,19.304,1622706,0
2010-08-27,19.426,19.458,19.051,19.348,1184317,0
2010-08-30,19.382,19.45,19.212,19.228,1598618,0
2010-08-31,19.237,19.288,18.988,19.211,1494442,0
2010-09-01,19.483,19.628,19.364,19.605,1058520,0
2010-09-02,19.687,19.816,19.526,19.79,1100896,0
2010-09-03,19.942,19.942,19.669,19.857,757196,0
2010-09-07,19.679,19.74,19.426,19.466,909339,0
2010-09-08,18.855,19.34,18.855,19.144,1032312,0
2010-09-09,19.212,19.39,19.092,19.194,932086,0
2010-09-10,19.247,19.263,19.127,19.238,1572865,0
2010-09-13,19.22,19.399,19.144,19.373,930481,0
2010-09-14,19.373,19.49,19.27,19.382,966002,0
2010-09-15,19.373,19.45,19.178,19.442,656534,0
2010-09-16,19.473,19.49,19.263,19.34,816440,0
2010-09-17,19.322,19.714,19.22,19.687,1774497,0
2010-09-20,19.74,19.831,19.545,19.731,1149943,0
2010-09-21,19.774,19.816,19.588,19.622,1710999,0
2010-09-22,19.553,19.901,19.545,19.774,1204332,0
2010-09-23,19.545,19.807,19.433,19.605,800239,0
2010-09-24,19.876,19.986,19.705,19.986,706596,0
2010-09-27,19.901,20.012,19.695,19.849,806984,0
2010-09-28,19.977,19.977,19.517,19.798,1490705,0
2010-09-29,19.644,19.884,19.579,19.622,2242669,0
2010-09-30,19.774,19.995,19.705,19.798,1750371,0
2010-10-01,19.942,20.037,19.705,20.021,1414371,0
2010-10-04,20.021,20.055,19.679,19.968,1169773,0
2010-10-05,20.156,20.218,20.012,20.156,1023753,0
2010-10-06,20.156,20.242,19.876,20.199,1044714,0
2010-10-07,20.307,20.394,20.08,20.226,928982,0
2010-10-08,20.226,20.267,20.055,20.164,620026,0
2010-10-11,20.199,20.218,20.055,20.128,515959,0
2010-10-12,20.12,20.218,19.84,20.183,979434,0
2010-10-13,20.362,20.377,19.968,19.968,1380565,0
2010-10-14,19.986,20.063,19.95,20.012,1169829,0
2010-10-15,20.164,20.208,20.012,20.111,1631727,0
2010-10-18,20.173,20.233,20.096,20.12,838426,0
2010-10-19,20.037,20.421,20.029,20.191,1458242,0
2010-10-20,20.273,20.334,20.199,20.299,894128,0
2010-10-21,20.317,20.403,20.055,20.199,601731,0
2010-10-22,20.307,20.334,20.047,20.147,454767,0
2010-10-25,20.281,20.29,19.986,20.037,735454,0
2010-10-26,20.021,20.191,19.942,20.103,831117,0
2010-10-27,20.111,20.394,20.063,20.334,1404241,0
2010-10-28,20.421,20.521,20.273,20.334,783917,0
2010-10-29,20.348,20.417,20.175,20.32,842626,0
2010-11-01,20.47,20.47,20.012,20.191,1582404,0
2010-11-02,20.317,20.463,20.218,20.307,2192027,0
2010-11-03,20.281,20.607,20.251,20.505,1850641,0
2010-11-04,20.98,21.168,20.735,20.881,2344067,0
2010-11-05,21.051,21.116,20.803,21.109,1523301,0
2010-11-08,21.059,21.059,20.871,21.033,996336,0
2010-11-09,21.077,21.141,20.708,20.795,1122907,0
2010-11-10,20.803,21.101,20.76,21.059,882099,0
2010-11-11,21.077,21.177,20.905,21.168,1330827,0
2010-11-12,21.141,21.177,20.81,20.845,1099906,0
2010-11-15,21.086,21.212,20.98,21.15,1098365,0
2010-11-16,20.997,20.997,20.334,20.438,1900603,0
2010-11-17,20.548,20.735,20.479,20.521,1876236,0
2010-11-18,20.565,20.674,20.362,20.362,982259,0
2010-11-19,20.403,20.633,20.281,20.633,1356855,0
2010-11-22,20.59,20.76,20.496,20.667,952865,0
2010-11-23,20.607,20.881,20.463,20.795,960252,0
2010-11-24,20.923,21.042,20.768,20.962,593199,0
2010-11-26,20.881,21.109,20.881,21.092,1014731,0
2010-11-29,20.945,20.962,20.362,20.881,1546579,0
2010-11-30,20.753,20.875,20.566,20.857,1662512,0
2010-12-01,20.997,21.246,20.845,21.086,1597468,0
2010-12-02,21.116,21.389,20.971,21.271,1377650,0
2010-12-03,21.229,21.33,21.126,21.203,781405,0
2010-12-06,21.229,21.313,21.15,21.237,592176,0
2010-12-07,21.441,21.449,21.014,21.086,842684,0
2010-12-08,21.042,21.177,20.898,21.068,835238,0
2010-12-09,21.186,21.237,20.971,21.186,899752,0
2010-12-10,21.195,21.253,20.931,21.033,1493360,0
2010-12-13,21.177,21.358,21.033,21.271,822076,0
2010-12-14,21.406,21.484,21.086,21.221,1624934,0
2010-12-15,21.321,21.389,21.101,21.195,1596599,0
2010-12-16,21.278,21.593,21.186,21.449,2279085,0
2010-12-17,21.502,21.534,21.109,21.466,1246619,0
2010-12-20,21.484,21.866,21.365,21.712,1256121,0
2010-12-21,21.74,21.856,21.414,21.475,1020119,0
2010-12-22,21.593,21.611,21.271,21.441,979668,0
2010-12-23,21.358,21.747,21.358,21.611,767317,0
2010-12-27,21.502,21.721,21.441,21.619,364329,0
2010-12-28,21.663,21.721,21.449,21.703,577150,0
2010-12-29,21.748,21.912,21.696,21.894,498259,0
2010-12-30,21.912,21.97,21.508,21.646,784203,0
2010-12-31,21.667,21.745,21.519,21.519,573037,0
2011-01-03,21.645,21.755,21.502,21.731,849645,0
2011-01-04,21.815,21.882,21.68,21.841,1287007,0
2011-01-05,21.755,21.901,21.638,21.721,887425,0
2011-01-06,21.841,21.841,21.414,21.466,1014104,0
2011-01-07,21.593,21.841,21.475,21.841,918949,0
2011-01-10,21.856,21.856,21.534,21.703,620463,0
2011-01-11,21.799,21.856,21.509,21.576,689804,0
2011-01-12,21.638,21.773,21.619,21.764,712544,0
2011-01-13,21.687,21.892,21.687,21.848,1142537,0
2011-01-14,21.799,22.104,21.781,22.104,582090,0
2011-01-18,22.104,22.113,21.543,21.629,1003614,0
2011-01-19,21.653,21.848,21.502,21.721,1312342,0
2011-01-20,21.602,21.994,21.602,21.833,1012021,0
2011-01-21,21.944,21.967,21.747,21.773,1072673,0
2011-01-24,21.967,22.217,21.755,22.036,874276,0
2011-01-25,22.078,22.283,21.976,22.078,1688344,0
2011-01-26,22.19,22.412,22.13,22.247,1153220,0
2011-01-27,22.299,22.317,22.011,22.029,1301229,0
2011-01-28,22.096,22.208,21.593,21.593,1061174,0
2011-01-31,21.709,21.806,21.623,21.692,1183722,0
2011-02-01,21.848,21.958,21.764,21.841,1329896,0
2011-02-02,21.951,22.317,21.856,22.29,1357643,0
2011-02-03,22.403,22.681,22.208,22.665,2353445,0
2011-02-04,22.631,22.844,22.6,22.743,1900244,0
2011-02-07,22.852,22.852,22.674,22.802,1406349,0
2011-02-08,22.871,22.871,22.64,22.656,644141,0
2011-02-09,22.6,22.674,22.547,22.6,804334,0
2011-02-10,22.616,22.681,22.486,22.513,658240,0
2011-02-11,22.574,22.665,22.386,22.648,1053837,0
2011-02-14,22.796,23.056,22.64,22.973,2081938,0
2011-02-15,23.039,23.296,22.93,23.202,1766952,0
2011-02-16,23.194,23.288,23.014,23.17,1249431,0
2011-02-18,23.356,23.763,23.313,23.679,2377459,0
2011-02-22,23.618,23.679,23.21,23.381,1467615,0
2011-02-23,23.252,23.544,23.194,23.313,1539234,0
2011-02-24,23.321,23.389,22.957,23.039,1778864,0
2011-02-25,23.125,23.33,23.039,23.288,1415523,0
2011-02-28,23.317,23.695,23.248,23.6,1451503,0
2011-03-01,23.661,23.739,23.313,23.364,1846507,0
2011-03-02,23.364,23.601,23.338,23.56,1814305,0
2011-03-03,23.731,24.069,23.618,23.993,1979505,0
2011-03-04,23.985,23.985,23.431,23.56,1495182,0
2011-03-07,23.643,23.814,23.397,23.527,1482494,0
2011-03-08,23.577,23.84,23.552,23.731,1584108,0
2011-03-09,23.723,23.788,23.643,23.714,1320771,0
2011-03-10,23.593,23.679,23.305,23.313,1006614,0
2011-03-11,23.225,23.49,23.225,23.356,1203149,0
2011-03-14,23.225,23.474,23.225,23.397,1062580,0
2011-03-15,22.99,23.109,22.818,22.921,1146058,0
2011-03-16,22.887,23.27,22.802,23.074,2620052,0
2011-03-17,23.301,23.352,22.802,22.975,1136516,0
2011-03-18,23.21,23.28,22.93,22.998,1592574,0
2011-03-21,23.261,23.67,23.185,23.397,1464957,0
2011-03-22,23.474,23.626,23.321,23.33,1853202,0
2011-03-23,23.422,23.422,23.194,23.313,1093433,0
2011-03-24,23.49,23.652,23.33,23.56,1791626,0
2011-03-25,23.643,23.805,23.568,23.634,751116,0
2011-03-28,23.652,23.763,23.397,23.397,626215,0
2011-03-29,23.397,23.552,23.321,23.544,1173444,0
2011-03-30,23.618,23.857,23.609,23.779,1917585,0
2011-03-31,23.826,24.105,23.616,23.869,1191246,0
2011-04-01,23.918,24.291,23.918,24.087,1013058,0
2011-04-04,24.232,24.25,23.993,24.205,599055,0
2011-04-05,24.071,24.26,24.003,24.183,734631,0
2011-04-06,24.284,24.616,24.258,24.436,1150977,0
2011-04-07,24.367,24.495,24.182,24.341,1473152,0
2011-04-08,24.318,24.41,24.145,24.265,796874,0
2011-04-11,24.332,24.349,24.077,24.131,986547,0
2011-04-12,24.071,24.098,23.713,23.738,1317205,0
2011-04-13,23.883,24.045,23.857,23.968,1012192,0
2011-04-14,23.909,24.172,23.883,24.131,679757,0
2011-04-15,24.172,24.528,24.137,24.394,856256,0
2011-04-18,24.402,24.402,23.985,24.137,1060852,0
2011-04-19,24.154,24.258,23.976,24.145,1049780,0
2011-04-20,24.341,24.358,24.223,24.232,998351,0
2011-04-21,24.291,24.341,23.985,24.087,1250408,0
2011-04-25,24.114,24.25,24.087,24.104,661380,0
2011-04-26,24.14,24.424,24.116,24.389,904438,0
2011-04-27,24.546,24.759,24.358,24.75,910072,0
2011-04-28,24.698,24.91,24.698,24.836,1613306,0
2011-04-29,24.793,25.028,24.704,25.002,1031837,0
2011-05-02,25.184,25.448,24.973,25.107,1185437,0
2011-05-03,25.075,25.314,24.989,25.134,1225266,0
2011-05-04,25.083,25.144,24.757,24.955,1497844,0
2011-05-05,24.981,25.221,24.475,24.843,1698271,0
2011-05-06,24.998,25.1,24.802,24.91,1970464,0
2011-05-09,25.271,25.28,24.981,25.221,2173502,0
2011-05-10,25.409,26.123,25.229,26.041,2400259,0
2011-05-11,26.079,26.097,25.144,25.246,2504175,0
2011-05-12,25.16,25.358,24.919,25.28,1662850,0
2011-05-13,25.246,25.322,24.885,24.989,1224859,0
2011-05-16,24.965,25.409,24.622,24.672,1327153,0
2011-05-17,24.648,24.811,24.612,24.655,2271405,0
2011-05-18,24.998,24.998,24.672,24.792,2881759,0
2011-05-19,24.792,25.204,24.784,25.144,1285973,0
2011-05-20,25.1,25.358,25.04,25.204,895190,0
2011-05-23,24.965,25.067,24.802,24.875,815192,0
2011-05-24,25.067,25.067,24.843,24.868,1025422,0
2011-05-25,24.885,25.633,24.868,25.522,2049881,0
2011-05-26,25.555,25.614,25.297,25.614,2150159,0
2011-05-27,25.691,25.717,25.478,25.562,1563880,0
2011-05-31,25.638,25.835,25.397,25.724,1917636,0
2011-06-01,25.633,25.843,25.358,25.384,1644202,0
2011-06-02,25.46,25.46,25.057,25.221,1728888,0
2011-06-03,24.965,25.067,24.792,24.9,1420507,0
2011-06-06,24.955,25.057,24.524,24.681,1663486,0
2011-06-07,24.738,25.006,24.648,24.648,1139393,0
2011-06-08,24.672,24.819,24.551,24.648,1910915,0
2011-06-09,24.639,24.681,24.381,24.459,1599240,0
2011-06-10,24.371,24.603,24.243,24.508,1302185,0
2011-06-13,24.612,24.861,24.508,24.688,1136433,0
2011-06-14,24.885,25.168,24.639,24.955,1230239,0
2011-06-15,24.843,25.075,24.551,24.672,1646795,0
2011-06-16,24.746,24.919,24.539,24.671,989971,0
2011-06-17,24.792,25.049,24.648,24.981,1507222,0
2011-06-20,24.875,25.16,24.792,25.1,904137,0
2011-06-21,25.091,25.366,25.023,25.168,1325086,0
2011-06-22,25.194,25.297,24.892,25.117,1071037,0
2011-06-23,24.955,25.289,24.819,25.212,1518168,0
2011-06-24,25.067,25.168,24.757,25.067,1642551,0
2011-06-27,24.989,25.125,24.937,25.006,1183810,0
2011-06-28,25.04,25.417,24.989,25.177,897581,0
2011-06-29,25.331,25.691,25.229,25.571,1227441,0
2011-06-30,25.663,25.663,25.081,25.246,2147533,0
2011-07-01,25.246,25.851,25.246,25.804,1169064,0
2011-07-05,25.724,25.751,25.474,25.638,1244506,0
2011-07-06,25.567,25.733,25.456,25.724,1137983,0
2011-07-07,25.888,25.907,25.715,25.85,685046,0
2011-07-08,25.671,25.86,25.648,25.85,1095065,0
2011-07-11,25.665,25.708,25.375,25.425,1062058,0
2011-07-12,25.352,25.509,25.179,25.344,1001375,0
2011-07-13,25.434,25.546,25.322,25.434,902288,0
2011-07-14,25.528,25.633,25.144,25.212,787780,0
2011-07-15,25.271,25.322,25.091,25.314,907223,0
2011-07-18,25.306,25.322,24.827,24.981,767615,0
2011-07-19,25.092,25.17,24.791,25.068,921020,0
2011-07-20,25.168,25.289,25.023,25.186,610498,0
2011-07-21,25.28,25.555,25.229,25.46,842319,0
2011-07-22,25.5,25.5,25.231,25.275,784093,0
2011-07-25,25.075,25.366,25.057,25.075,746365,0
2011-07-26,25.17,25.189,24.827,24.851,1149922,0
2011-07-27,24.802,24.819,24.208,24.217,2184976,0
2011-07-28,24.194,24.496,24.178,24.237,1240454,0
2011-07-29,24.035,24.28,23.607,24,1195172,0
2011-08-01,24.381,24.381,23.969,24.046,924453,0
2011-08-02,23.936,24.048,23.658,23.693,1303286,0
2011-08-03,23.648,24.263,23.631,24.255,2091678,0
2011-08-04,23.804,24.357,23.572,23.658,1723330,0
2011-08-05,23.822,23.909,22.951,23.493,2289616,0
2011-08-08,23.149,23.26,21.895,21.903,2681038,0
2011-08-09,22.075,23.892,21.765,23.874,3738032,0
2011-08-10,23.531,24.41,23.149,23.183,3241785,0
2011-08-11,23.365,25.05,23.233,24.662,2740731,0
2011-08-12,24.965,25.05,24.263,24.402,1929429,0
2011-08-15,24.629,25.17,24.539,25.127,1150666,0
2011-08-16,24.843,25.136,24.774,24.982,1262129,0
2011-08-17,25.127,25.283,24.702,24.728,1231800,0
2011-08-18,24.376,24.574,23.857,24.117,2331446,0
2011-08-19,23.813,24.048,23.45,23.539,2293506,0
2011-08-22,23.909,23.97,23.605,23.777,1668727,0
2011-08-23,23.902,24.202,23.721,24.202,1910966,0
2011-08-24,24.159,24.937,24.134,24.885,1101309,0
2011-08-25,24.998,25.092,24.53,24.671,961231,0
2011-08-26,24.521,25.11,24.073,25.085,1072762,0
2011-08-29,25.249,25.518,25.17,25.49,975524,0
2011-08-30,25.291,25.698,25.231,25.551,851088,0
2011-08-31,25.733,25.779,25.436,25.743,1114191,0
2011-09-01,25.869,25.935,25.593,25.63,1088526,0
2011-09-02,25.236,25.715,25.236,25.489,934954,0
2011-09-06,25.076,25.291,24.919,25.189,1287450,0
2011-09-07,25.429,25.577,25.189,25.551,1372527,0
2011-09-08,25.474,25.869,25.448,25.638,1180200,0
2011-09-09,25.344,25.412,24.728,24.791,1545535,0
2011-09-12,24.512,24.702,24.29,24.653,1296928,0
2011-09-13,24.629,24.956,24.583,24.919,1050763,0
2011-09-14,25.024,25.768,24.982,25.525,1545333,0
2011-09-15,25.888,25.952,25.456,25.733,1151596,0
2011-09-16,25.86,25.997,25.664,25.664,1206853,0
2011-09-19,25.593,25.656,25.344,25.5,967376,0
2011-09-20,26.034,26.441,25.778,26.08,2112593,0
2011-09-21,25.974,26.504,25.967,26.181,1937218,0
2011-09-22,25.664,26.07,25.5,25.989,1969468,0
2011-09-23,25.825,25.935,25.5,25.751,1540261,0
2011-09-26,26.052,26.207,25.586,26.163,1294239,0
2011-09-27,26.486,26.821,26.233,26.363,2424363,0
2011-09-28,26.322,26.513,25.997,26.042,1285314,0
2011-09-29,26.45,26.649,26.115,26.243,2389953,0
2011-09-30,26.035,26.461,25.96,26.092,1702907,0
2011-10-03,26.303,26.486,25.301,25.301,1795207,0
2011-10-04,24.937,25.5,24.496,25.456,2392861,0
2011-10-05,25.63,25.689,25.019,25.255,2232306,0
2011-10-06,25.298,25.524,25.115,25.516,1802321,0
2011-10-07,25.656,25.733,25.325,25.388,1202585,0
2011-10-10,25.689,26.034,25.621,26.024,1194191,0
2011-10-11,25.888,26.124,25.842,25.997,699254,0
2011-10-12,26.107,26.133,25.37,25.438,1793842,0
2011-10-13,25.325,25.907,25.223,25.842,1605658,0
2011-10-14,26.007,26.124,25.5,25.778,1944059,0
2011-10-17,25.671,26.171,25.671,26.052,1164445,0
2011-10-18,26.124,26.398,25.793,26.243,1098568,0
2011-10-19,26.296,26.864,26.296,26.486,1471276,0
2011-10-20,26.356,26.771,26.303,26.405,1384875,0
2011-10-21,26.615,26.709,26.259,26.372,1487093,0
2011-10-24,26.381,26.771,26.277,26.735,994384,0
2011-10-25,26.519,26.62,25.794,25.843,1295443,0
2011-10-26,26.141,26.207,25.577,25.648,2212133,0
2011-10-27,26.181,26.441,25.648,26.233,2431328,0
2011-10-28,26.064,26.395,26.018,26.301,979806,0
2011-10-31,26.105,26.612,25.979,26.392,1425725,0
2011-11-01,25.826,26.221,25.706,25.76,1338349,0
2011-11-02,26.296,26.356,25.935,26.015,1316951,0
2011-11-03,26.291,26.821,26.101,26.795,1131834,0
2011-11-04,26.779,26.779,26.301,26.437,967236,0
2011-11-07,26.587,26.968,26.578,26.959,1197285,0
2011-11-08,26.91,26.969,26.674,26.935,1085965,0
2011-11-09,26.638,26.846,26.411,26.638,2196098,0
2011-11-10,26.846,27.012,26.629,26.96,1059251,0
2011-11-11,26.969,27.223,26.874,26.935,871618,0
2011-11-14,26.935,26.935,26.683,26.735,621177,0
2011-11-15,26.787,26.9,26.492,26.846,800208,0
2011-11-16,26.604,26.864,26.501,26.614,750678,0
2011-11-17,26.501,26.656,26.237,26.437,1123132,0
2011-11-18,26.604,26.7,26.447,26.519,1291707,0
2011-11-21,26.352,26.638,26.211,26.473,1564651,0
2011-11-22,26.51,26.536,26.264,26.327,851971,0
2011-11-23,26.158,26.301,25.975,25.975,1191719,0
2011-11-25,25.852,26.152,25.804,25.968,253767,0
2011-11-28,26.419,26.428,25.975,26.064,984078,0
2011-11-29,26.184,26.762,26.175,26.708,964004,0
2011-11-30,27.147,27.274,26.691,27.062,1797425,0
2011-12-01,27.092,27.535,27.021,27.343,913259,0
2011-12-02,27.544,27.622,27.205,27.335,942228,0
2011-12-05,27.631,27.694,27.37,27.544,1151465,0
2011-12-06,27.584,27.645,27.365,27.559,757310,0
2011-12-07,27.466,27.466,26.988,27.067,996742,0
2011-12-08,26.935,27.318,26.874,26.979,1280553,0
2011-12-09,27.142,27.151,26.804,27.067,989502,0
2011-12-12,26.988,27.187,26.821,27.012,1084024,0
2011-12-13,27.178,27.326,26.883,26.951,1220582,0
2011-12-14,26.944,27.012,26.428,26.447,1270357,0
2011-12-15,26.51,27.11,26.419,26.929,1063202,0
2011-12-16,26.935,27.361,26.883,27.223,3169472,0
2011-12-19,27.213,27.432,26.929,26.96,1124582,0
2011-12-20,27.231,27.517,27.231,27.352,1184820,0
2011-12-21,27.378,27.744,27.3,27.694,1007792,0
2011-12-22,27.769,27.769,27.456,27.718,1202794,0
2011-12-23,27.769,28.033,27.703,27.944,756258,0
2011-12-27,27.989,28.545,27.944,28.346,796998,0
2011-12-28,28.346,28.416,27.711,27.744,1072555,0
2011-12-29,27.769,28.076,27.769,28.023,1010849,0
2011-12-30,28.101,28.213,27.744,27.744,504273,0
2012-01-03,27.91,28.033,27.291,27.423,1129889,0
2012-01-04,27.415,27.544,27.231,27.326,1408564,0
2012-01-05,27.378,27.615,27.213,27.597,909840,0
2012-01-06,27.605,27.833,27.475,27.779,1013688,0
2012-01-09,27.779,27.805,27.439,27.711,893664,0
2012-01-10,27.762,27.859,27.326,27.335,1041712,0
2012-01-11,27.568,28.014,27.568,27.637,953102,0
2012-01-12,27.691,27.839,27.435,27.822,940083,0
2012-01-13,27.682,27.9,27.461,27.804,705221,0
2012-01-17,28.084,28.206,27.892,28.189,1005476,0
2012-01-18,28.188,28.285,27.727,28.251,1064623,0
2012-01-19,28.32,28.721,27.952,28.677,1321233,0
2012-01-20,28.61,28.866,28.39,28.646,1114840,0
2012-01-23,28.703,28.852,28.232,28.651,841184,0
2012-01-24,28.515,28.515,28.049,28.445,761607,0
2012-01-25,28.469,28.664,28.138,28.655,715991,0
2012-01-26,28.84,29.162,28.75,29.084,1817051,0
2012-01-27,29.128,29.198,28.905,29.146,1178834,0
2012-01-30,28.883,29.233,28.673,29.233,1143385,0
2012-01-31,29.479,29.56,29.108,29.374,1230644,0
2012-02-01,29.567,29.803,29.27,29.53,1335025,0
2012-02-02,29.591,29.715,29.26,29.557,1442779,0
2012-02-03,29.795,29.812,29.539,29.73,772129,0
2012-02-06,29.672,29.795,29.461,29.697,586175,0
2012-02-07,29.494,30.137,29.382,30.065,899091,0
2012-02-08,30.241,30.399,30.022,30.224,1057967,0
2012-02-09,30.232,30.241,29.943,30.057,953649,0
2012-02-10,30.048,30.092,29.638,29.803,707414,0
2012-02-13,29.83,30.153,29.74,29.768,957318,0
2012-02-14,29.786,29.858,29.539,29.795,880221,0
2012-02-15,29.812,30.013,29.286,29.521,1393971,0
2012-02-16,29.503,29.943,29.486,29.898,733584,0
2012-02-17,30.048,30.224,29.638,29.654,1064474,0
2012-02-21,29.654,29.73,29.327,29.373,878515,0
2012-02-22,29.47,29.645,29.302,29.512,680386,0
2012-02-23,29.512,30.022,29.302,29.916,816695,0
2012-02-24,29.83,29.943,29.436,29.74,1240105,0
2012-02-27,29.557,30.153,29.521,29.723,1276934,0
2012-02-28,29.969,29.989,29.47,29.575,1505653,0
2012-02-29,29.605,30.113,29.374,30.059,3879040,0
2012-03-01,30.19,30.206,29.749,29.979,1393562,0
2012-03-02,29.047,29.825,29.047,29.71,1553863,0
2012-03-05,29.681,29.943,29.419,29.873,1002951,0
2012-03-06,29.734,29.816,29.286,29.429,1044745,0
2012-03-07,29.427,29.812,29.215,29.749,876427,0
2012-03-08,29.781,29.861,29.541,29.692,915217,0
2012-03-09,29.697,29.83,29.521,29.83,684256,0
2012-03-12,29.858,30.03,29.768,29.898,1010850,0
2012-03-13,30.03,30.162,29.83,30.153,893097,0
2012-03-14,30.074,30.162,29.645,29.803,688142,0
2012-03-15,29.73,30.057,29.575,29.759,759423,0
2012-03-16,29.812,29.812,29.503,29.638,1281044,0
2012-03-19,29.549,29.74,29.233,29.278,1004261,0
2012-03-20,29.162,29.461,29.119,29.31,573362,0
2012-03-21,29.373,29.461,29.233,29.327,662518,0
2012-03-22,29.278,29.392,29.031,29.364,975540,0
2012-03-23,29.327,29.567,29.242,29.494,662723,0
2012-03-26,29.584,29.858,29.584,29.83,692861,0
2012-03-27,29.821,29.898,29.681,29.849,662765,0
2012-03-28,29.681,29.812,29.419,29.61,599692,0
2012-03-29,29.549,30.005,29.409,29.916,1121743,0
2012-03-30,29.819,29.979,29.765,29.838,955587,0
2012-04-02,29.889,30.197,29.768,30.12,840293,0
2012-04-03,30.002,30.257,29.912,30.195,928650,0
2012-04-04,29.938,30.062,29.725,29.771,1303984,0
2012-04-05,29.684,29.816,29.541,29.64,580213,0
2012-04-09,29.444,29.461,29.278,29.373,643958,0
2012-04-10,29.393,29.463,28.863,28.997,1173886,0
2012-04-11,29.215,29.311,28.997,29.021,912822,0
2012-04-12,29.038,29.278,28.912,29.26,530301,0
2012-04-13,29.242,29.454,28.959,28.978,1015621,0
2012-04-16,28.978,29.162,28.912,28.997,1224978,0
2012-04-17,29.03,29.393,28.94,29.26,1041522,0
2012-04-18,29.242,29.71,28.978,29.437,1390678,0
2012-04-19,29.437,29.613,29.295,29.42,609971,0
2012-04-20,29.513,29.921,29.463,29.816,917837,0
2012-04-23,29.613,29.692,29.117,29.278,889704,0
2012-04-24,29.393,29.725,29.374,29.725,935133,0
2012-04-25,29.912,30.046,29.725,30.027,621726,0
2012-04-26,29.948,30.282,29.853,30.247,661259,0
2012-04-27,30.239,30.6,30.168,30.533,622345,0
2012-04-30,30.439,30.505,30.049,30.228,1341341,0
2012-05-01,30.319,30.804,30.178,30.432,961842,0
2012-05-02,30.38,30.557,30.053,30.292,924325,0
2012-05-03,30.407,30.698,30.108,30.108,1127125,0
2012-05-04,30.15,30.407,29.931,30.108,1186957,0
2012-05-07,30.018,30.053,29.718,30.027,1223098,0
2012-05-08,29.798,29.993,29.674,29.903,1106806,0
2012-05-09,29.869,30.178,29.594,30.046,935789,0
2012-05-10,30.187,30.506,30.116,30.346,905826,0
2012-05-11,30.187,30.496,30.027,30.31,716639,0
2012-05-14,30.089,30.187,29.834,29.893,780011,0
2012-05-15,29.884,30.018,29.718,29.834,730406,0
2012-05-16,29.931,30.009,29.789,29.798,536248,0
2012-05-17,29.684,29.753,29.364,29.374,493409,0
2012-05-18,29.364,29.505,29.091,29.145,930485,0
2012-05-21,29.206,29.356,28.931,29.295,970888,0
2012-05-22,29.393,29.7,29.225,29.56,874844,0
2012-05-23,29.41,29.586,29.242,29.578,1083833,0
2012-05-24,29.578,30.247,29.578,30.23,786844,0
2012-05-25,30.23,30.23,30.046,30.07,433996,0
2012-05-29,30.257,30.355,30.089,30.31,471903,0
2012-05-30,30.187,30.38,29.956,30.009,689790,0
2012-05-31,30.113,30.371,29.952,30.2,664177,0
2012-06-01,29.993,30.654,29.869,30.16,1296018,0
2012-06-04,30.239,30.274,29.816,29.903,967086,0
2012-06-05,29.888,30.237,29.765,30.192,744847,0
2012-06-06,30.386,30.885,30.209,30.859,716723,0
2012-06-07,30.903,30.903,30.279,30.299,1115968,0
2012-06-08,30.187,30.346,30.053,30.301,1684551,0
2012-06-11,30.45,30.45,29.844,29.869,815403,0
2012-06-12,29.938,30.036,29.762,30.009,878682,0
2012-06-13,29.993,30.046,29.725,29.844,1044008,0
2012-06-14,29.938,30.134,29.884,30.002,832455,0
2012-06-15,29.925,30.006,29.686,29.756,1349401,0
2012-06-18,29.834,30.027,29.64,29.931,701998,0
2012-06-19,30.08,30.195,29.807,29.853,965019,0
2012-06-20,29.807,29.844,29.472,29.622,1064118,0
2012-06-21,29.798,29.956,29.541,29.541,844163,0
2012-06-22,29.571,29.72,29.41,29.437,1283542,0
2012-06-25,29.259,29.364,28.908,29.277,1127661,0
2012-06-26,29.31,29.506,29.169,29.401,922676,0
2012-06-27,29.506,29.943,29.429,29.828,578191,0
2012-06-28,29.677,30.049,29.605,30.041,626721,0
2012-06-29,30.477,30.549,30.08,30.266,1159716,0
2012-07-02,30.353,30.673,30.279,30.609,868412,0
2012-07-03,30.592,30.975,30.279,30.966,552600,0
2012-07-05,30.966,30.966,30.618,30.876,522794,0
2012-07-06,30.868,30.966,30.683,30.868,909375,0
2012-07-09,30.806,31.044,30.779,30.975,470929,0
2012-07-10,31.125,31.391,31.054,31.18,889079,0
2012-07-11,31.285,31.285,30.832,31.036,687456,0
2012-07-12,30.903,31.196,30.859,31.054,515979,0
2012-07-13,31.125,31.57,31.072,31.57,622246,0
2012-07-16,31.57,31.57,31.285,31.526,626665,0
2012-07-17,31.57,31.854,31.409,31.66,739925,0
2012-07-18,31.615,32.017,31.526,32.008,895271,0
2012-07-19,32.017,32.017,31.721,31.953,337838,0
2012-07-20,31.837,32.148,31.766,32.078,542340,0
2012-07-23,31.899,32.406,31.578,32.309,967174,0
2012-07-24,32.301,32.301,31.971,32.245,656439,0
2012-07-25,32.301,32.326,31.633,31.695,774748,0
2012-07-26,31.926,32.112,31.57,31.943,733409,0
2012-07-27,32.158,32.664,32.017,32.576,1281314,0
2012-07-30,32.549,32.871,32.452,32.647,614119,0
2012-07-31,32.576,32.672,32.211,32.236,868508,0
2012-08-01,32.335,32.905,32.158,32.236,1060140,0
2012-08-02,32.292,32.406,31.971,32.236,851966,0
2012-08-03,33.366,35.02,32.424,33.457,1321255,0
2012-08-06,33.714,34.141,33.535,33.934,1048110,0
2012-08-07,34.094,34.23,33.677,33.696,944302,0
2012-08-08,33.573,33.641,32.815,33.091,1693555,0
2012-08-09,33.172,33.784,33.145,33.677,1249116,0
2012-08-10,33.775,33.792,33.517,33.609,1044645,0
2012-08-13,33.696,33.784,33.457,33.723,632949,0
2012-08-14,33.66,33.989,33.66,33.892,843596,0
2012-08-15,33.971,34.141,33.934,34.104,890518,0
2012-08-16,34.104,34.23,33.641,33.821,1333225,0
2012-08-17,33.83,33.875,33.526,33.6,851660,0
2012-08-20,33.583,33.706,33.039,33.347,1198523,0
2012-08-21,33.395,33.6,33.1,33.119,1064546,0
2012-08-22,33.002,33.28,32.921,33.189,911375,0
2012-08-23,33.172,33.181,32.878,33.1,913365,0
2012-08-24,33.082,33.337,33.03,33.252,560634,0
2012-08-27,33.252,33.403,33.127,33.26,415069,0
2012-08-28,33.305,33.44,33.145,33.322,485782,0
2012-08-29,33.322,33.465,33.145,33.224,586738,0
2012-08-30,33.172,33.252,32.861,32.896,653750,0
2012-08-31,32.993,33.1,32.745,32.788,921607,0
2012-09-04,32.905,33.376,32.745,33.242,868897,0
2012-09-05,33.127,33.189,32.656,32.843,991563,0
2012-09-06,33.012,33.507,32.967,33.507,1008436,0
2012-09-07,33.517,33.564,33.021,33.153,1355688,0
2012-09-10,33.26,33.347,33.055,33.181,965685,0
2012-09-11,33.145,33.305,33.047,33.252,765926,0
2012-09-12,33.669,33.669,33.047,33.153,824837,0
2012-09-13,33.26,33.26,32.905,33.072,1355669,0
2012-09-14,33.039,33.039,31.845,31.889,2530543,0
2012-09-17,31.88,32.095,31.615,31.695,1409971,0
2012-09-18,31.57,32.148,31.57,32.112,1178453,0
2012-09-19,32.236,32.495,32.131,32.343,887427,0
2012-09-20,32.719,32.852,32.47,32.647,1395230,0
2012-09-21,32.71,33.039,32.637,32.736,935785,0
2012-09-24,32.637,33.26,32.637,33.163,853726,0
2012-09-25,33.145,33.347,32.833,32.905,830816,0
2012-09-26,32.94,33.055,32.62,32.727,785069,0
2012-09-27,32.7,32.833,32.406,32.815,747539,0
2012-09-28,32.755,32.993,32.62,32.958,723907,0
2012-10-01,32.887,33.03,32.479,32.637,707128,0
2012-10-02,32.843,33.064,32.512,32.745,752937,0
2012-10-03,32.771,32.983,32.63,32.887,631848,0
2012-10-04,32.958,33.172,32.778,33.064,685300,0
2012-10-05,33.153,33.27,32.958,33.119,406424,0
2012-10-08,33.002,33.072,32.871,33.047,340602,0
2012-10-09,33.109,33.172,32.479,32.682,599123,0
2012-10-10,32.593,32.94,32.47,32.719,598951,0
2012-10-11,32.921,32.921,32.495,32.603,694618,0
2012-10-12,32.53,32.7,32.176,32.301,873628,0
2012-10-15,32.353,32.36,32.078,32.194,803108,0
2012-10-16,32.343,32.415,32.017,32.292,1045096,0
2012-10-17,32.434,33.242,32.301,33.172,826006,0
2012-10-18,33.163,33.289,32.958,33.145,692712,0
2012-10-19,33.039,33.27,32.905,33.153,977131,0
2012-10-22,33.215,33.305,32.896,32.905,1281170,0
2012-10-23,32.771,32.878,32.343,32.461,1215221,0
2012-10-24,32.434,32.833,32.176,32.664,704845,0
2012-10-25,32.788,32.852,32.502,32.69,638958,0
2012-10-26,32.637,32.727,32.443,32.603,520793,0
2012-10-31,32.461,32.797,32.274,32.672,901582,0
2012-11-01,32.727,32.843,32.245,32.539,768767,0
2012-11-02,32.745,32.788,32.397,32.461,623027,0
2012-11-05,32.37,32.682,32.059,32.461,461846,0
2012-11-06,32.488,33.205,32.292,33.127,762204,0
2012-11-07,33.082,33.082,32.37,32.502,1222248,0
2012-11-08,32.406,33.127,32.211,32.461,721925,0
2012-11-09,32.343,32.682,32.218,32.502,710752,0
2012-11-12,32.567,32.682,32.194,32.479,613177,0
2012-11-13,32.226,32.931,32.211,32.637,637518,0
2012-11-14,32.664,32.863,32.19,32.691,1306435,0
2012-11-15,32.763,32.913,32.62,32.799,1975298,0
2012-11-16,32.816,33.352,32.691,33.157,1458441,0
2012-11-19,33.532,33.542,33.024,33.122,795858,0
2012-11-20,33.005,33.409,33.005,33.382,960207,0
2012-11-21,33.478,33.58,33.067,33.372,884162,0
2012-11-23,33.317,33.58,33.024,33.256,426885,0
2012-11-26,33.103,33.58,33.103,33.486,1065002,0
2012-11-27,33.436,33.758,33.2,33.621,838718,0
2012-11-28,33.417,33.944,33.237,33.838,780701,0
2012-11-29,33.82,34.142,33.639,34.019,712512,0
2012-11-30,34.152,34.258,33.892,34.178,1170220,0
2012-12-03,33.829,34.178,33.829,33.99,736386,0
2012-12-04,34.16,34.16,33.864,34,693930,0
2012-12-05,33.917,34,33.343,33.954,1186629,0
2012-12-06,34.027,34.027,33.426,33.685,1023785,0
2012-12-07,33.774,33.926,33.542,33.81,607490,0
2012-12-10,33.907,34.196,33.765,34.087,714563,0
2012-12-11,34.178,34.24,33.713,33.954,813666,0
2012-12-12,34.124,34.473,33.971,34.178,1088187,0
2012-12-13,34.142,34.169,33.685,33.829,873137,0
2012-12-14,33.749,33.874,33.454,33.532,807601,0
2012-12-17,33.621,34.087,33.409,34.045,1235486,0
2012-12-18,33.864,34.169,33.648,33.8,1030526,0
2012-12-19,33.74,33.82,33.265,33.382,1745444,0
2012-12-20,33.382,33.446,33.131,33.247,1226614,0
2012-12-21,33.067,33.391,32.835,33.176,2859070,0
2012-12-24,33.112,33.495,32.913,33.391,382433,0
2012-12-26,33.399,33.399,32.898,33.014,779666,0
2012-12-27,32.961,33.21,32.746,32.951,851836,0
2012-12-28,32.986,33.157,32.789,32.898,676139,0
2012-12-31,32.933,33.343,32.736,33.247,1058422,0
2013-01-02,33.731,34.027,33.58,34.027,1227913,0
2013-01-03,34.134,34.232,33.838,34.124,1055924,0
2013-01-04,34.078,34.258,34.027,34.152,915720,0
2013-01-07,34.027,34.061,33.514,33.57,1168367,0
2013-01-08,33.523,33.731,33.399,33.426,1118334,0
2013-01-09,33.495,33.613,33.399,33.504,941988,0
2013-01-10,33.63,33.99,33.523,33.676,928374,0
2013-01-11,33.731,34.384,33.713,34.34,825481,0
2013-01-14,34.311,34.321,33.838,33.963,973855,0
2013-01-15,33.857,33.981,33.758,33.874,795434,0
2013-01-16,33.758,33.9,33.463,33.74,739584,0
2013-01-17,33.857,33.907,33.613,33.8,794322,0
2013-01-18,33.934,34.019,33.791,33.944,760693,0
2013-01-22,34.105,34.473,33.907,34.268,699446,0
2013-01-23,34.152,34.375,34.105,34.331,537186,0
2013-01-24,34.285,34.642,34.069,34.555,780986,0
2013-01-25,34.509,34.831,33.094,33.486,4166387,0
2013-01-28,33.532,33.981,33.275,33.838,1952381,0
2013-01-29,33.892,34.547,33.892,34.491,2373278,0
2013-01-30,34.473,34.699,34.294,34.437,1545667,0
2013-01-31,34.321,34.555,34.232,34.276,1132890,0
2013-02-01,34.491,34.615,34.311,34.394,1185165,0
2013-02-04,34.178,34.356,34.078,34.087,970623,0
2013-02-05,34.276,34.285,34.061,34.069,1154332,0
2013-02-06,34.087,34.527,34.069,34.509,1351908,0
2013-02-07,34.831,35.215,34.437,34.913,927073,0
2013-02-08,34.913,35.129,34.742,35.083,655525,0
2013-02-11,35.064,35.233,34.877,34.957,698789,0
2013-02-12,34.931,35.19,34.821,35.119,531895,0
2013-02-13,35.335,35.369,35.099,35.287,515899,0
2013-02-14,35.19,35.306,35,35.056,394606,0
2013-02-15,35.009,35.091,34.793,35.074,662280,0
2013-02-19,35.137,35.591,35.056,35.591,922089,0
2013-02-20,35.419,35.665,35.344,35.395,731644,0
2013-02-21,35.344,35.665,35.172,35.326,554816,0
2013-02-22,35.378,35.665,35.261,35.655,539608,0
2013-02-25,35.738,35.799,35.109,35.137,983524,0
2013-02-26,35.243,35.582,35.099,35.306,789096,0
2013-02-27,35.438,35.486,34.651,35.252,885967,0
2013-02-28,35.233,35.467,35.146,35.326,1178610,0
2013-03-01,35.378,35.728,35.074,35.429,1104788,0
2013-03-04,35.504,36.059,35.353,36.059,1142685,0
2013-03-05,36.13,36.433,35.967,36.031,1315513,0
2013-03-06,35.86,36.022,35.618,35.87,687208,0
2013-03-07,35.429,35.817,35.261,35.419,1370461,0
2013-03-08,35.369,35.96,35.344,35.916,770036,0
2013-03-11,35.995,36.23,35.772,36.138,955688,0
2013-03-12,36.221,36.237,35.809,35.934,1394396,0
2013-03-13,35.934,36.13,35.833,35.943,1000325,0
2013-03-14,35.87,36.022,35.575,35.817,963123,0
2013-03-15,35.879,36.05,35.655,36.05,2677918,0
2013-03-18,35.655,36.041,35.637,36.014,757289,0
2013-03-19,36.041,36.221,35.951,36.184,557942,0
2013-03-20,36.261,36.613,36.211,36.433,699007,0
2013-03-21,36.261,36.531,35.916,36.362,638142,0
2013-03-22,36.362,36.712,36.202,36.507,595693,0
2013-03-25,36.712,36.926,36.31,36.595,909517,0
2013-03-26,36.686,36.8,36.586,36.667,1021597,0
2013-03-27,36.623,36.838,36.416,36.737,845962,0
2013-03-28,36.818,37.113,36.757,37.106,1035843,0
2013-04-01,37.09,37.231,36.576,36.95,657183,0
2013-04-02,36.97,37.148,36.828,37.046,544942,0
2013-04-03,37.177,37.177,36.461,36.809,886871,0
2013-04-04,36.918,37.122,36.8,37.073,664073,0
2013-04-05,36.818,37.158,36.498,37.132,814333,0
2013-04-08,37.08,37.475,36.747,37.466,758970,0
2013-04-09,37.562,37.562,37.213,37.286,710167,0
2013-04-10,37.466,37.823,37.302,37.768,782475,0
2013-04-11,37.955,37.984,37.653,37.877,754922,0
2013-04-12,37.697,38.08,37.653,37.919,545648,0
2013-04-15,37.851,37.974,36.747,36.918,1139661,0
2013-04-16,37.064,37.91,37.026,37.861,952686,0
2013-04-17,37.661,37.786,37.046,37.534,1030714,0
2013-04-18,37.617,37.768,37.25,37.456,1027320,0
2013-04-19,37.534,37.919,37.411,37.617,733018,0
2013-04-22,37.581,37.598,37.036,37.25,728097,0
2013-04-23,37.186,37.312,36.676,36.856,1248353,0
2013-04-24,37.231,37.302,36.686,36.847,1389810,0
2013-04-25,36.856,37.186,36.8,37.064,775137,0
2013-04-26,36.866,37.196,36.765,36.856,756515,0
2013-04-29,36.943,37.177,36.791,37.026,579096,0
2013-04-30,37.046,37.5,36.893,37.5,1050057,0
2013-05-01,37.372,37.832,37.269,37.391,918303,0
2013-05-02,37.491,37.813,37.429,37.723,792068,0
2013-05-03,37.877,37.994,37.5,37.5,686229,0
2013-05-06,37.382,37.5,37.222,37.312,869023,0
2013-05-07,37.206,37.697,37.054,37.589,1078568,0
2013-05-08,36.696,37.401,36.531,37.364,1071394,0
2013-05-09,37.786,38.585,37.475,37.5,1688606,0
2013-05-10,38.056,38.106,37.491,37.635,866605,0
2013-05-13,37.401,37.661,37.25,37.589,961300,0
2013-05-14,37.562,38.226,37.562,38.003,1087301,0
2013-05-15,37.955,38.287,37.955,38.269,1378937,0
2013-05-16,38.323,38.424,38.022,38.056,717931,0
2013-05-17,38.208,38.35,37.994,38.208,566210,0
2013-05-20,38.062,38.251,37.945,38.251,951130,0
2013-05-21,38.218,38.483,38.125,38.226,1416786,0
2013-05-22,38.35,38.397,37.858,37.882,1612952,0
2013-05-23,37.612,37.875,37.179,37.676,1247638,0
2013-05-24,37.622,37.657,37.198,37.253,890919,0
2013-05-28,37.469,37.943,37.332,37.495,886975,0
2013-05-29,37.415,37.487,36.711,36.893,1588202,0
2013-05-30,36.893,37.433,36.875,36.875,862088,0
2013-05-31,36.83,37.001,35.966,35.995,1636767,0
2013-06-03,36.107,36.746,35.937,36.332,989330,0
2013-06-04,36.306,36.496,35.619,35.881,1146736,0
2013-06-05,35.73,35.927,35.305,35.7,1138375,0
2013-06-06,35.747,36.107,35.558,36.07,837752,0
2013-06-07,36.125,36.325,35.566,35.937,947870,0
2013-06-10,35.962,36.008,35.601,35.891,660308,0
2013-06-11,35.646,36.016,35.609,35.927,902777,0
2013-06-12,36.325,36.702,36.315,36.496,2025567,0
2013-06-13,36.413,36.944,36.286,36.847,1193460,0
2013-06-14,36.72,36.961,36.631,36.961,835040,0
2013-06-17,37.124,37.461,36.911,36.998,1485958,0
2013-06-18,37.065,37.287,36.951,37.098,1043284,0
2013-06-19,37.15,37.243,36.593,36.631,949943,0
2013-06-20,36.216,36.44,35.531,35.666,874602,0
2013-06-21,35.755,35.919,35.106,35.558,1407678,0
2013-06-24,35.152,35.73,35.071,35.513,862788,0
2013-06-25,35.765,36.35,35.72,36.169,940027,0
2013-06-26,36.35,36.602,36.267,36.286,540281,0
2013-06-27,36.486,36.727,36.44,36.468,717218,0
2013-06-28,36.522,37.584,36.395,37.16,1698481,0
2013-07-01,37.216,37.395,35.863,36.035,1412824,0
2013-07-02,35.927,36.143,35.638,35.962,1698455,0
2013-07-03,35.955,36.477,35.73,36.468,1036677,0
2013-07-05,36.514,36.837,36.054,36.315,520127,0
2013-07-08,36.477,37.169,36.332,36.961,772213,0
2013-07-09,37.253,37.424,36.799,37.367,686962,0
2013-07-10,37.367,37.657,37.253,37.631,708802,0
2013-07-11,37.953,38.125,37.367,37.738,861887,0
2013-07-12,37.657,37.908,37.271,37.82,761900,0
2013-07-15,37.882,38.596,37.774,38.568,778641,0
2013-07-16,38.521,38.666,38.08,38.144,902689,0
2013-07-17,38.35,38.435,37.917,37.953,558202,0
2013-07-18,37.943,38.226,37.765,38.144,930736,0
2013-07-19,38.055,38.559,37.943,38.397,581499,0
2013-07-22,38.35,38.956,38.315,38.856,750062,0
2013-07-23,38.928,39.404,38.711,39.205,694024,0
2013-07-24,39.395,39.395,38.442,38.596,734343,0
2013-07-25,38.435,38.74,38.296,38.74,527387,0
2013-07-26,38.874,38.973,38.397,38.828,363346,0
2013-07-29,38.865,38.983,38.731,38.802,517125,0
2013-07-30,38.891,38.973,38.416,38.458,830717,0
2013-07-31,38.531,38.731,38.341,38.467,677079,0
2013-08-01,38.766,39.156,38.749,39.015,734470,0
2013-08-02,39.09,39.188,38.504,38.874,607438,0
2013-08-05,38.891,38.891,38.476,38.521,824132,0
2013-08-06,38.476,38.648,38.144,38.19,878586,0
2013-08-07,38.134,38.45,38.088,38.288,1057427,0
2013-08-08,38.296,38.614,37.953,38.324,940778,0
2013-08-09,38.369,38.947,38.369,38.909,966914,0
2013-08-12,38.882,38.966,38.476,38.549,956970,0
2013-08-13,38.622,38.802,38.416,38.416,999121,0
2013-08-14,38.467,38.549,37.866,37.899,1122272,0
2013-08-15,37.882,37.935,37.267,37.338,772030,0
2013-08-16,37.211,37.311,37.021,37.239,600922,0
2013-08-19,37.239,37.311,36.92,36.937,801767,0
2013-08-20,36.92,37.382,36.801,36.992,615286,0
2013-08-21,36.982,37.155,36.514,36.982,672723,0
2013-08-22,37.229,37.963,37.041,37.773,742316,0
2013-08-23,37.773,38.072,37.575,38.003,485307,0
2013-08-26,37.973,37.973,37.648,37.674,449599,0
2013-08-27,37.301,37.848,37.301,37.736,596963,0
2013-08-28,37.656,38.08,37.545,37.809,650449,0
2013-08-29,37.674,37.773,37.069,37.128,765905,0
2013-08-30,37.249,37.401,36.712,36.964,757575,0
2013-09-03,37.011,37.292,36.538,36.557,577156,0
2013-09-04,36.557,36.603,35.551,36.077,2406219,0
2013-09-05,36.013,36.166,35.641,35.686,1040616,0
2013-09-06,35.724,35.838,35.632,35.641,1683980,0
2013-09-09,35.724,35.838,35.525,35.777,787175,0
2013-09-10,35.868,36.249,35.822,36.249,922075,0
2013-09-11,36.156,36.233,35.822,35.877,697044,0
2013-09-12,36.095,36.233,35.43,35.612,1408313,0
2013-09-13,35.704,35.751,35.525,35.65,993513,0
2013-09-16,35.66,35.933,35.43,35.507,2767902,0
2013-09-17,35.56,35.886,35.44,35.822,1080689,0
2013-09-18,35.83,37.109,35.696,37.041,1366929,0
2013-09-19,37.077,37.372,36.83,36.849,817465,0
2013-09-20,37.001,37.137,36.156,36.186,2262299,0
2013-09-23,36.004,36.703,35.975,36.649,1575061,0
2013-09-24,36.696,37.102,36.649,37.011,759088,0
2013-09-25,36.992,37.137,36.728,36.964,762281,0
2013-09-26,37.094,37.467,37.049,37.311,709268,0
2013-09-27,37.155,37.301,36.964,37.094,530607,0
2013-09-30,36.758,37.476,36.758,37.457,1019924,0
2013-10-01,37.174,37.799,37.174,37.591,1479504,0
2013-10-02,37.43,37.692,37.203,37.683,731536,0
2013-10-03,37.457,37.575,36.927,36.973,877541,0
2013-10-04,37.021,37.094,36.758,36.82,525534,0
2013-10-07,36.657,36.858,36.458,36.458,424782,0
2013-10-08,36.64,36.905,36.376,36.376,814361,0
2013-10-09,36.357,37.001,36.341,36.758,864668,0
2013-10-10,36.839,37.575,36.758,37.457,840272,0
2013-10-11,37.448,37.591,37.267,37.555,521239,0
2013-10-14,37.476,37.555,36.721,37.211,420429,0
2013-10-15,37.193,37.203,36.703,36.721,762897,0
2013-10-16,36.858,37.22,36.748,37.069,971009,0
2013-10-17,37.021,37.917,36.82,37.917,910846,0
2013-10-18,38.062,38.107,37.783,37.866,748783,0
2013-10-21,37.908,38.202,37.839,38.174,628451,0
2013-10-22,38.401,38.897,38.117,38.391,1124381,0
2013-10-23,38.22,38.653,38.174,38.471,656791,0
2013-10-24,38.488,38.643,38.072,38.126,659300,0
2013-10-25,38.227,38.653,38.012,38.619,619072,0
2013-10-28,38.619,38.762,38.318,38.583,518774,0
2013-10-29,38.626,38.843,38.536,38.781,443371,0
2013-10-30,38.834,39.071,38.626,38.853,595123,0
2013-10-31,38.79,38.971,38.419,38.897,914959,0
2013-11-01,38.907,39.155,38.619,38.8,477054,0
2013-11-04,38.79,39.108,38.662,39.024,407296,0
2013-11-05,38.971,40.914,38.954,39.252,828845,0
2013-11-06,39.415,39.507,39.173,39.461,780815,0
2013-11-07,39.534,40.369,39.099,39.327,803625,0
2013-11-08,39.197,39.197,38.263,38.79,658652,0
2013-11-11,38.79,39.289,38.563,39.061,446507,0
2013-11-12,38.916,38.916,38.488,38.717,829468,0
2013-11-13,38.552,38.854,38.417,38.736,740993,0
2013-11-14,38.854,39.176,38.854,39.158,611563,0
2013-11-15,39.11,39.566,39.11,39.439,634727,0
2013-11-18,39.586,39.602,39.201,39.366,458020,0
2013-11-19,39.275,39.439,38.773,38.899,546121,0
2013-11-20,38.908,39.182,38.408,38.417,490714,0
2013-11-21,38.534,38.736,38.268,38.351,893793,0
2013-11-22,38.469,38.679,38.104,38.552,881137,0
2013-11-25,38.61,38.773,38.452,38.543,548444,0
2013-11-26,38.592,38.592,38.151,38.342,724747,0
2013-11-27,38.46,38.717,38.207,38.592,607087,0
2013-11-29,38.572,39.045,38.572,38.679,338475,0
2013-12-02,38.717,38.89,38.287,38.324,538704,0
2013-12-03,38.189,38.452,37.785,38.06,990129,0
2013-12-04,37.958,38.095,37.584,38.016,1030261,0
2013-12-05,37.948,38.033,37.477,37.494,1357938,0
2013-12-06,37.886,38.151,37.575,37.686,1525908,0
2013-12-09,37.668,37.813,37.31,37.537,1047538,0
2013-12-10,37.557,37.612,37.238,37.382,1432957,0
2013-12-11,37.503,37.575,36.855,36.865,1041013,0
2013-12-12,36.884,37.3,36.884,37.219,818568,0
2013-12-13,37.392,37.392,36.944,37.267,980660,0
2013-12-16,37.519,37.686,37.364,37.412,798800,0
2013-12-17,37.372,38.077,37.285,37.861,1227841,0
2013-12-18,37.968,38.736,37.785,38.398,1477431,0
2013-12-19,38.259,38.6,37.93,38.217,750996,0
2013-12-20,38.38,38.6,37.997,38.179,1613027,0
2013-12-23,38.361,38.515,38.095,38.141,662432,0
2013-12-24,38.277,38.688,38.268,38.398,319442,0
2013-12-26,38.534,38.582,38.287,38.37,414153,0
2013-12-27,38.427,38.697,38.296,38.398,512080,0
2013-12-30,38.46,38.756,38.417,38.552,503407,0
2013-12-31,38.61,38.633,38.408,38.6,544268,0
2014-01-02,38.37,38.443,37.902,37.978,863672,0
2014-01-03,37.938,38.033,37.593,37.869,897372,0
2014-01-06,37.886,38.007,37.668,37.72,734021,0
2014-01-07,37.794,38.131,37.785,38.095,842956,0
2014-01-08,38.085,38.233,37.861,38.085,795899,0
2014-01-09,38.179,38.207,37.877,37.997,764401,0
2014-01-10,38.067,38.736,38.016,38.351,1030700,0
2014-01-13,38.306,38.427,37.93,37.987,581010,0
2014-01-14,38.042,38.277,37.758,37.912,492788,0
2014-01-15,37.997,37.997,37.612,37.704,693482,0
2014-01-16,37.686,37.938,37.631,37.912,850902,0
2014-01-17,38.067,38.067,37.658,37.93,1020360,0
2014-01-21,37.912,38.296,37.547,38.233,777549,0
2014-01-22,38.198,38.534,38.198,38.46,569160,0
2014-01-23,38.324,38.515,38.198,38.507,681195,0
2014-01-24,38.361,38.497,38.122,38.207,785249,0
2014-01-27,38.217,38.408,38.042,38.042,708070,0
2014-01-28,38.052,38.38,38.052,38.171,799395,0
2014-01-29,38.06,38.37,38.052,38.324,921080,0
2014-01-30,38.62,39.135,38.389,39.078,1025192,0
2014-01-31,38.794,39.243,38.682,39.145,1170686,0
2014-02-03,39.078,39.511,38.602,38.903,1234068,0
2014-02-04,39.069,39.069,38.259,38.399,1417425,0
2014-02-05,38.315,38.389,37.848,37.848,1062397,0
2014-02-06,37.875,38.436,37.763,38.342,643287,0
2014-02-07,38.488,38.903,38.408,38.876,692533,0
2014-02-10,38.942,39.031,38.536,38.932,606446,0
2014-02-11,38.867,39.31,38.803,39.272,1098077,0
2014-02-12,39.31,39.611,39.125,39.447,626902,0
2014-02-13,39.282,40.063,39.163,40.063,756041,0
2014-02-14,40.092,40.171,39.84,40.092,548707,0
2014-02-18,40.201,40.348,39.925,40.153,607714,0
2014-02-19,40.015,40.448,39.969,40.117,661015,0
2014-02-20,40.083,40.523,39.917,40.513,548136,0
2014-02-21,40.483,40.869,40.348,40.705,706912,0
2014-02-24,40.791,40.919,40.318,40.338,645674,0
2014-02-25,40.21,40.919,40.191,40.413,854763,0
2014-02-26,40.577,40.705,40.284,40.338,534295,0
2014-02-27,40.229,40.724,39.878,40.474,586030,0
2014-02-28,40.643,41.515,40.513,41.23,1041777,0
2014-03-03,41.066,41.092,40.531,40.597,1063580,0
2014-03-04,40.919,41.126,40.742,40.889,779915,0
2014-03-05,40.844,40.963,40.493,40.781,894933,0
2014-03-06,40.919,41.056,40.695,40.791,853559,0
2014-03-07,40.836,40.919,40.503,40.781,785833,0
2014-03-10,40.781,40.971,40.587,40.852,913914,0
2014-03-11,40.695,40.762,40.117,40.318,961831,0
2014-03-12,40.22,40.714,40.171,40.705,635977,0
2014-03-13,40.86,41.422,40.695,41.369,955735,0
2014-03-14,41.413,42.167,41.369,41.892,1198394,0
2014-03-17,41.957,41.957,41.369,41.497,701930,0
2014-03-18,41.599,42.039,41.515,41.826,857092,0
2014-03-19,41.875,42.077,41.214,41.294,550210,0
2014-03-20,41.155,41.32,40.963,41.066,797585,0
2014-03-21,41.31,41.865,41.111,41.431,1218721,0
2014-03-24,41.616,41.818,41.34,41.534,616828,0
2014-03-25,41.716,41.716,41.32,41.422,494574,0
2014-03-26,41.422,41.56,40.844,40.86,726924,0
2014-03-27,40.971,41.36,40.695,41.34,623650,0
2014-03-28,41.388,41.643,41.36,41.497,696117,0
2014-03-31,41.635,42.058,41.35,41.745,1144754,0
2014-04-01,41.726,41.782,41.248,41.524,965668,0
2014-04-02,41.515,41.966,41.276,41.855,640540,0
2014-04-03,41.883,42.141,41.773,41.865,672323,0
2014-04-04,42.001,42.509,41.836,42.104,855255,0
2014-04-07,42.058,42.315,41.782,41.809,722915,0
2014-04-08,41.764,41.892,41.34,41.818,1166650,0
2014-04-09,41.93,42.02,41.47,41.992,751248,0
2014-04-10,41.938,42.334,41.69,41.865,1039906,0
2014-04-11,41.855,42.049,41.716,41.836,953596,0
2014-04-14,42.086,42.278,41.745,42.067,871371,0
2014-04-15,41.892,42.121,41.479,41.982,935127,0
2014-04-16,42.086,42.269,41.764,42.269,979724,0
2014-04-17,42.288,42.489,41.892,41.992,628576,0
2014-04-21,42.204,42.416,41.902,42.104,560940,0
2014-04-22,42.186,42.444,41.957,42.306,668357,0
2014-04-23,42.398,42.553,42.104,42.167,852251,0
2014-04-24,42.186,42.489,41.93,42.297,655039,0
2014-04-25,42.259,42.416,42.067,42.406,720911,0
2014-04-28,42.489,42.83,42.242,42.711,1201730,0
2014-04-29,42.755,42.876,42.158,42.194,752298,0
2014-04-30,42.269,42.435,41.826,41.865,824440,0
2014-05-01,41.982,42.499,41.773,42.499,729910,0
2014-05-02,42.453,42.894,42.131,42.453,884126,0
2014-05-05,42.462,42.822,42.259,42.813,637963,0
2014-05-06,42.647,42.894,42.315,42.462,610731,0
2014-05-07,42.563,43.162,42.553,43.144,1167819,0
2014-05-08,43.336,44.067,43.049,43.254,772780,0
2014-05-09,43.336,43.502,42.679,42.82,976129,0
2014-05-12,43.049,43.144,42.679,42.864,1328234,0
2014-05-13,43.058,43.579,42.902,43.561,1234700,0
2014-05-14,43.579,44.106,43.326,43.561,1042567,0
2014-05-15,43.502,43.883,43.502,43.854,1517813,0
2014-05-16,43.799,43.836,43.308,43.745,1408355,0
2014-05-19,43.708,43.782,43.264,43.366,767095,0
2014-05-20,43.366,43.827,43.087,43.336,833541,0
2014-05-21,43.402,43.561,43.198,43.336,571961,0
2014-05-22,43.336,43.883,43.336,43.773,478763,0
2014-05-23,43.818,44.143,43.669,44.067,626462,0
2014-05-27,44.215,44.604,43.799,43.892,1401472,0
2014-05-28,44.077,44.152,43.799,44.057,985216,0
2014-05-29,44.169,44.169,43.836,44.097,498055,0
2014-05-30,44.243,45.022,44.152,44.993,1773398,0
2014-06-02,45.188,45.188,44.542,44.633,766265,0
2014-06-03,44.633,44.67,44.329,44.476,758855,0
2014-06-04,44.338,44.513,43.93,44.374,808690,0
2014-06-05,44.476,44.613,44.116,44.542,654685,0
2014-06-06,44.613,44.771,44.32,44.382,633174,0
2014-06-09,44.382,44.661,44.28,44.533,659542,0
2014-06-10,44.585,44.585,44.135,44.262,574974,0
2014-06-11,44.243,44.262,43.94,44.126,406366,0
2014-06-12,44.169,44.411,43.708,44.29,680186,0
2014-06-13,44.3,44.456,44.067,44.374,432554,0
2014-06-16,44.348,44.846,44.233,44.523,762218,0
2014-06-17,44.523,44.854,44.476,44.642,550450,0
2014-06-18,44.661,45.04,44.476,45.022,546280,0
2014-06-19,45.012,45.244,44.818,44.836,663762,0
2014-06-20,44.864,45.077,44.551,44.577,744423,0
2014-06-23,44.661,44.949,44.446,44.836,671436,0
2014-06-24,44.864,45.226,44.799,44.892,524916,0
2014-06-25,44.836,45.142,44.716,45.115,402338,0
2014-06-26,45.057,45.252,44.911,45.16,498919,0
2014-06-27,45.197,45.585,45.05,45.38,861306,0
2014-06-30,45.496,45.819,45.134,45.771,783942,0
2014-07-01,45.681,45.864,45.448,45.513,793580,0
2014-07-02,45.428,45.538,44.836,44.892,881907,0
2014-07-03,44.836,44.872,44.417,44.486,565164,0
2014-07-07,44.243,44.706,44.135,44.523,799417,0
2014-07-08,44.382,45.207,44.338,44.993,860798,0
2014-07-09,45.077,45.178,44.698,44.864,455038,0
2014-07-10,44.799,45.134,44.68,44.984,472180,0
2014-07-11,44.956,44.975,44.533,44.836,577392,0
2014-07-14,44.864,45.002,44.623,44.633,566628,0
2014-07-15,44.661,44.993,44.633,44.799,578486,0
2014-07-16,44.939,45.106,44.476,44.864,487242,0
2014-07-17,44.854,44.939,44.466,44.513,451666,0
2014-07-18,44.689,45.328,44.476,45.328,409945,0
2014-07-21,45.28,45.28,44.939,45.086,371450,0
2014-07-22,45.31,45.505,45.086,45.363,470693,0
2014-07-23,45.354,45.363,44.984,45.115,363945,0
2014-07-24,45.134,45.337,44.872,45.15,324822,0
2014-07-25,45.106,45.216,44.892,44.984,375598,0
2014-07-28,44.836,45.521,44.836,45.4,475806,0
2014-07-29,45.372,45.546,44.966,45.012,427046,0
2014-07-30,45.077,45.354,44.604,44.736,636435,0
2014-07-31,44.504,44.762,44.152,44.215,925842,0
2014-08-01,44.169,44.791,44.169,44.466,837262,0
2014-08-04,44.533,44.633,43.188,43.836,1089837,0
2014-08-05,43.613,44.011,42.986,43.134,1153533,0
2014-08-06,42.883,43.318,42.883,42.958,659229,0
2014-08-07,42.844,43.656,42.844,43.378,898306,0
2014-08-08,43.422,44.719,43.422,44.691,778193,0
2014-08-11,44.821,45.12,44.418,44.467,623323,0
2014-08-12,44.756,45.325,44.447,44.831,579919,0
2014-08-13,44.876,45.287,44.876,45.062,519959,0
2014-08-14,45.091,46.022,44.98,45.911,876579,0
2014-08-15,45.976,46.73,45.929,46.508,1443991,0
2014-08-18,46.498,46.739,46.09,46.303,963156,0
2014-08-19,46.303,46.889,46.303,46.462,622973,0
2014-08-20,46.346,46.591,46.189,46.572,419493,0
2014-08-21,46.498,46.879,46.376,46.667,673274,0
2014-08-22,46.462,46.676,46.249,46.276,436744,0
2014-08-25,46.453,46.712,46.229,46.346,591584,0
2014-08-26,46.453,46.657,46.219,46.249,489386,0
2014-08-27,46.462,46.956,46.406,46.947,577188,0
2014-08-28,46.712,46.984,46.544,46.778,549841,0
2014-08-29,46.778,47.188,45.781,47.159,380661,0
2014-09-02,46.648,47.066,46.498,46.72,814454,0
2014-09-03,46.591,46.861,46.386,46.861,567537,0
2014-09-04,46.889,47.234,46.667,46.947,649804,0
2014-09-05,46.861,47.095,46.835,47.066,426182,0
2014-09-08,46.994,47.253,46.621,46.685,490811,0
2014-09-09,46.72,46.72,46.1,46.209,726481,0
2014-09-10,46.162,46.17,45.79,46.032,570852,0
2014-09-11,46.08,46.322,45.976,46.266,572104,0
2014-09-12,46.125,46.249,45.584,45.79,431883,0
2014-09-15,45.681,46.012,45.555,45.829,433793,0
2014-09-16,45.761,46.376,45.681,46.229,379073,0
2014-09-17,46.249,46.434,45.847,45.958,541673,0
2014-09-18,45.986,46.012,45.484,45.494,477755,0
2014-09-19,45.714,46.108,45.663,45.893,1105374,0
2014-09-22,45.829,45.893,45.446,45.446,534162,0
2014-09-23,45.418,45.436,44.905,44.925,654241,0
2014-09-24,45.017,45.249,44.625,44.998,454702,0
2014-09-25,45.055,45.232,44.793,44.951,525591,0
2014-09-26,44.905,45.091,44.543,44.97,571591,0
2014-09-29,44.793,45.035,44.682,44.998,562135,0
2014-09-30,44.96,45.584,44.915,44.943,886886,0
2014-10-01,44.925,45.222,44.615,44.821,652044,0
2014-10-02,44.802,44.951,44.497,44.738,576322,0
2014-10-03,45.026,45.249,44.682,44.905,1054195,0
2014-10-06,45.007,45.316,44.338,44.653,1738603,0
2014-10-07,44.427,45.475,44.391,45.101,970612,0
2014-10-08,45.13,46.189,44.989,46.162,859623,0
2014-10-09,46.189,46.508,45.494,45.681,774464,0
2014-10-10,45.901,46.769,45.8,46.572,1403851,0
2014-10-13,46.694,46.879,46.004,46.162,858143,0
2014-10-14,46.386,47.01,46.219,46.87,1119956,0
2014-10-15,46.489,46.581,44.989,45.741,1122916,0
2014-10-16,45.146,46.134,45.072,45.92,809898,0
2014-10-17,46.125,46.472,45.751,46.219,691690,0
2014-10-20,46.356,47.317,46.258,47.281,693159,0
2014-10-21,47.423,47.72,47.105,47.504,599880,0
2014-10-22,47.643,48.101,47.446,47.581,612483,0
2014-10-23,47.692,48.354,47.682,47.924,633135,0
2014-10-24,48.054,48.447,47.924,48.37,754190,0
2014-10-27,48.408,48.455,48.111,48.26,519371,0
2014-10-28,48.362,48.874,48.017,48.848,744056,0
2014-10-29,48.883,49.135,48.174,48.651,525550,0
2014-10-30,48.839,49.507,48.613,49.498,495321,0
2014-10-31,49.853,49.863,49.303,49.732,763555,0
2014-11-03,49.732,49.965,49.454,49.675,614458,0
2014-11-04,49.416,49.845,48.848,48.968,1088650,0
2014-11-05,49.35,49.424,49.016,49.265,907940,0
2014-11-06,49.782,49.885,48.122,48.733,1141916,0
2014-11-07,48.244,49.115,48.076,49.078,761775,0
2014-11-10,49.229,49.744,49.042,49.556,773287,0
2014-11-11,49.417,49.669,49.219,49.417,513499,0
2014-11-12,49.219,49.36,48.768,49.068,857692,0
2014-11-13,49.219,49.219,48.544,48.618,553398,0
2014-11-14,48.544,48.956,48.432,48.618,603461,0
2014-11-17,48.497,48.777,48.31,48.714,508382,0
2014-11-18,48.714,49.351,48.714,49.059,690390,0
2014-11-19,49.042,49.36,48.845,49.144,556282,0
2014-11-20,48.919,49.284,48.749,48.891,659250,0
2014-11-21,49.023,49.284,48.749,49.004,517328,0
2014-11-24,49.134,49.275,48.845,48.956,582222,0
2014-11-25,49.023,49.209,48.759,48.796,1003218,0
2014-11-26,48.891,49.238,48.777,49.154,477239,0
2014-11-28,49.238,49.931,49.164,49.725,448682,0
2014-12-01,48.864,49.455,48.786,49.004,865183,0
2014-12-02,48.994,49.351,48.864,49.303,902219,0
2014-12-03,49.265,49.678,49.125,49.378,992653,0
2014-12-04,49.435,49.538,48.975,49.164,803540,0
2014-12-05,48.928,49.378,48.786,48.873,771080,0
2014-12-08,49.05,49.752,48.806,49.388,895551,0
2014-12-09,49.678,50.147,49.229,49.921,809864,0
2014-12-10,49.8,50.363,49.144,49.201,659199,0
2014-12-11,49.209,49.642,49.144,49.303,693953,0
2014-12-12,49.115,49.576,48.881,49.088,715652,0
2014-12-15,49.209,49.351,48.187,48.422,772191,0
2014-12-16,48.497,48.975,48.104,48.197,820167,0
2014-12-17,47.974,48.759,47.945,48.517,1419057,0
2014-12-18,48.836,49.632,48.647,49.632,814851,0
2014-12-19,49.556,49.885,48.873,49.078,1325060,0
2014-12-22,49.068,49.312,48.786,49.201,644904,0
2014-12-23,49.388,49.931,49.388,49.839,709539,0
2014-12-24,49.902,50.513,49.902,50.39,258784,0
2014-12-26,50.577,50.85,50.447,50.634,457969,0
2014-12-29,50.673,52.669,50.673,52.36,1302635,0
2014-12-30,52.192,52.192,50.87,50.88,747990,0
2014-12-31,51.112,51.141,49.876,49.959,686909,0
2015-01-02,49.959,50.653,49.857,50.559,982141,0
2015-01-05,50.587,50.711,49.586,49.782,755037,0
2015-01-06,49.921,50.513,49.604,49.912,1218145,0
2015-01-07,50.269,50.803,50.108,50.55,563590,0
2015-01-08,50.85,51.328,50.567,50.745,1450302,0
2015-01-09,50.86,51.338,50.457,50.896,687870,0
2015-01-12,51.141,51.233,50.307,50.736,961601,0
2015-01-13,51.272,51.788,50.465,50.85,1410006,0
2015-01-14,50.653,51.779,50.428,51.75,850750,0
2015-01-15,51.797,51.987,51.571,51.788,525207,0
2015-01-16,51.835,52.264,51.486,52.217,535415,0
2015-01-20,52.472,52.679,51.908,52.62,902495,0
2015-01-21,52.538,53.043,52.03,53.015,690270,0
2015-01-22,53.211,53.325,52.789,52.987,612598,0
2015-01-23,53.08,53.437,52.716,53.015,758808,0
2015-01-26,52.958,53.325,52.379,53.298,770338,0
2015-01-27,52.442,53.351,52.405,53.241,606373,0
2015-01-28,53.308,53.718,52.894,53.12,990278,0
2015-01-29,53.342,53.879,53.034,53.765,628182,0
2015-01-30,53.748,53.792,52.576,52.62,886447,0
2015-02-02,52.649,53.201,52.208,53.156,547553,0
2015-02-03,52.875,53.193,52.649,52.987,727105,0
2015-02-04,52.736,53.08,52.106,52.154,829460,0
2015-02-05,52.55,53.34,52.285,53.126,827745,0
2015-02-06,53.126,53.126,51.399,51.681,1039704,0
2015-02-09,51.662,51.796,50.55,50.842,1255260,0
2015-02-10,51.003,51.343,50.882,51.182,1416969,0
2015-02-11,51.032,51.135,50.174,50.465,810982,0
2015-02-12,50.616,50.796,50.135,50.531,784728,0
2015-02-13,50.504,50.54,49.372,49.618,1645342,0
2015-02-17,49.608,50.212,49.382,49.721,1864780,0
2015-02-18,49.522,51.079,49.512,51.003,1001573,0
2015-02-19,51.04,51.182,50.54,50.712,1015238,0
2015-02-20,50.598,50.918,50.296,50.842,568696,0
2015-02-23,50.842,51.182,50.193,51.182,2012400,0
2015-02-24,51.125,51.285,50.54,51.088,1251775,0
2015-02-25,51.502,52.56,51.116,51.333,1301522,0
2015-02-26,51.416,51.446,50.333,50.56,901849,0
2015-02-27,50.703,51.079,50.333,50.974,1162409,0
2015-03-02,50.891,50.891,49.475,50.212,1598594,0
2015-03-03,50.193,50.712,49.985,50.531,951752,0
2015-03-04,50.258,50.495,49.966,50.362,821790,0
2015-03-05,50.55,51.163,50.54,50.824,1601777,0
2015-03-06,50.428,50.55,49.015,49.277,1373890,0
2015-03-09,49.277,49.512,49.098,49.287,577035,0
2015-03-10,49.015,49.522,48.985,49.259,481232,0
2015-03-11,49.429,49.608,49.174,49.193,1075347,0
2015-03-12,49.485,50.078,49.411,49.928,622548,0
2015-03-13,49.788,49.788,48.864,49.259,763650,0
2015-03-16,49.42,50.239,49.297,49.806,755585,0
2015-03-17,49.692,50.145,49.561,50.097,804708,0
2015-03-18,50.268,51.324,49.889,51.135,980182,0
2015-03-19,50.984,51.492,50.786,51.219,761845,0
2015-03-20,51.426,51.888,51.154,51.859,1120225,0
2015-03-23,51.758,51.842,51.389,51.465,628488,0
2015-03-24,51.426,51.956,51.04,51.173,781473,0
2015-03-25,51.878,51.878,50.833,50.833,715484,0
2015-03-26,50.766,51.088,50.323,50.39,843112,0
2015-03-27,50.428,51.201,50.428,50.993,626048,0
2015-03-30,51.191,51.542,50.786,51.191,794099,0
2015-03-31,51.191,51.492,51.059,51.097,1261627,0
2015-04-01,51.154,51.371,50.683,51.333,760361,0
2015-04-02,51.371,51.786,51.238,51.739,660848,0
2015-04-06,51.739,52.323,51.578,52.012,717181,0
2015-04-07,52.012,52.125,51.465,51.542,543935,0
2015-04-08,51.681,51.767,50.664,51.05,858178,0
2015-04-09,51.003,51.107,50.55,50.776,607234,0
2015-04-10,51.022,51.125,50.626,51.069,918756,0
2015-04-13,51.258,51.324,50.54,50.607,777972,0
2015-04-14,50.55,50.918,50.428,50.908,609286,0
2015-04-15,50.965,51.182,50.805,50.833,728194,0
2015-04-16,50.805,51.022,50.135,50.776,753996,0
2015-04-17,50.645,50.891,50.352,50.522,720046,0
2015-04-20,50.607,51.653,50.607,51.013,1093881,0
2015-04-21,51.295,51.644,50.693,50.786,702640,0
2015-04-22,51.059,51.173,50.598,51.145,542978,0
2015-04-23,51.191,51.748,51.032,51.492,554012,0
2015-04-24,51.671,52.474,51.512,52.265,834551,0
2015-04-27,52.361,52.397,51.238,51.473,946128,0
2015-04-28,51.343,52.135,51.154,51.878,782642,0
2015-04-29,51.569,52.022,51.258,51.888,828154,0
2015-04-30,51.758,51.888,50.965,51.389,1101765,0
2015-05-01,51.473,51.614,50.815,51.182,1014450,0
2015-05-04,51.219,51.833,51.182,51.482,646949,0
2015-05-05,51.248,51.426,50.258,50.39,690234,0
2015-05-06,50.513,50.805,49.664,50.014,1078137,0
2015-05-07,50.223,50.717,49.852,50.27,982793,0
2015-05-08,50.62,50.839,50.127,50.26,1057600,0
2015-05-11,50.317,50.525,49.766,50.014,1021022,0
2015-05-12,49.917,50.07,49.519,49.766,1029690,0
2015-05-13,49.985,50.279,49.471,49.549,673584,0
2015-05-14,49.795,50.279,49.644,50.27,802608,0
2015-05-15,50.402,50.914,50.298,50.896,1072066,0
2015-05-18,50.678,51.446,50.412,51.094,2135459,0
2015-05-19,51.086,51.171,50.743,50.905,633725,0
2015-05-20,50.878,51.152,50.611,50.698,747690,0
2015-05-21,50.761,50.81,50.44,50.649,865856,0
2015-05-22,50.639,50.639,50.107,50.194,914451,0
2015-05-26,50.005,50.27,49.709,50.107,735391,0
2015-05-27,50.27,50.63,50.07,50.478,657561,0
2015-05-28,50.298,50.688,49.834,50.005,1408325,0
2015-05-29,49.966,50.412,49.917,50.156,1271059,0
2015-06-01,50.184,50.488,49.936,50.136,669395,0
2015-06-02,49.917,50.078,49.329,49.597,863308,0
2015-06-03,49.605,49.739,48.828,49.027,866278,0
2015-06-04,48.884,49.246,48.857,49.064,868806,0
2015-06-05,48.525,48.591,47.965,48.181,881456,0
2015-06-08,48.552,48.788,48.279,48.457,1074571,0
2015-06-09,48.515,48.94,48.259,48.381,1049011,0
2015-06-10,48.439,48.77,48.125,48.155,1118079,0
2015-06-11,48.249,48.476,48.019,48.314,1044375,0
2015-06-12,48.145,48.269,47.83,47.907,682332,0
2015-06-15,47.83,47.975,46.863,47.167,1391124,0
2015-06-16,47.025,47.376,46.627,46.817,1803390,0
2015-06-17,46.901,47.348,46.778,47.025,1322501,0
2015-06-18,47.091,48.019,47.015,47.86,1255775,0
2015-06-19,48.249,48.279,47.718,47.728,1431390,0
2015-06-22,47.936,48.181,47.46,47.698,1067084,0
2015-06-23,47.83,47.907,47.196,47.45,1062979,0
2015-06-24,47.261,47.508,47.025,47.149,842137,0
2015-06-25,47.328,47.358,46.759,46.836,708474,0
2015-06-26,46.863,47.177,46.627,47.149,711425,0
2015-06-29,46.739,47.177,46.389,46.419,824428,0
2015-06-30,46.712,46.882,45.879,46.132,1450425,0
2015-07-01,46.267,46.749,46.029,46.646,856473,0
2015-07-02,46.997,47.308,46.959,47.291,736410,0
2015-07-06,47.224,47.632,47.13,47.632,1647169,0
2015-07-07,47.669,48.609,47.65,48.457,1239541,0
2015-07-08,48.287,48.647,47.975,48.552,972532,0
2015-07-09,48.788,48.798,47.441,47.604,1515193,0
2015-07-10,47.708,48.439,47.441,48.181,879453,0
2015-07-13,48.447,48.685,48.107,48.371,627728,0
2015-07-14,48.599,48.798,48.354,48.561,749155,0
2015-07-15,48.591,48.647,48.305,48.618,630290,0
2015-07-16,48.798,49.273,48.571,49.121,590834,0
2015-07-17,49.178,49.246,48.675,48.675,732930,0
2015-07-20,48.675,48.95,48.381,48.725,651131,0
2015-07-21,48.657,48.77,48.029,48.155,624673,0
2015-07-22,48.029,48.705,48.029,48.515,580399,0
2015-07-23,48.486,48.705,47.659,47.85,678115,0
2015-07-24,47.87,48.419,47.84,48.324,635950,0
2015-07-27,48.279,49.064,48.173,48.96,837604,0
2015-07-28,48.866,49.084,48.457,48.838,787430,0
2015-07-29,48.734,49.084,48.515,49.055,546245,0
2015-07-30,48.923,49.301,48.798,48.94,566485,0
2015-07-31,49.292,49.747,48.978,49.246,552253,0
2015-08-03,49.256,49.739,49.178,49.407,721704,0
2015-08-04,49.398,49.471,48.543,48.599,636583,0
2015-08-05,48.875,49.425,48.715,48.95,702889,0
2015-08-06,48.616,49.513,48.301,49.438,1064757,0
2015-08-07,49.322,50.183,49.056,49.953,722133,0
2015-08-10,49.953,50.325,49.752,49.905,553954,0
2015-08-11,50.021,50.735,49.782,50.726,879267,0
2015-08-12,50.364,51.414,50.232,51.319,978794,0
2015-08-13,51.223,51.998,51.148,51.74,1001414,0
2015-08-14,51.54,51.862,51.414,51.844,665793,0
2015-08-17,51.95,52.342,51.816,52.215,730823,0
2015-08-18,52.043,52.322,51.644,52.171,618149,0
2015-08-19,51.901,52.397,51.71,52.332,583801,0
2015-08-20,51.97,52.38,51.471,51.749,1077858,0
2015-08-21,51.176,51.989,51.176,51.587,1085082,0
2015-08-24,48.264,50.593,47.9,49.591,2016615,0
2015-08-25,50.297,50.651,49.038,49.038,1867428,0
2015-08-26,49.543,49.934,48.264,49.791,1516415,0
2015-08-27,50.297,50.784,49.858,50.745,1064662,0
2015-08-28,50.813,50.871,50.183,50.622,1196502,0
2015-08-31,50.364,50.364,49.284,49.601,866746,0
2015-09-01,49.428,49.591,48.531,48.759,937746,0
2015-09-02,49.258,49.419,48.588,49.094,1114404,0
2015-09-03,49.313,50.059,49.122,49.858,1315567,0
2015-09-04,49.342,49.523,48.616,48.807,1267187,0
2015-09-08,49.258,49.695,49.094,49.362,931148,0
2015-09-09,49.639,49.667,48.837,48.904,1029687,0
2015-09-10,49.008,49.342,48.655,48.807,1041690,0
2015-09-11,48.531,49.639,48.454,49.62,694068,0
2015-09-14,49.657,50.068,49.543,49.887,1012932,0
2015-09-15,50.002,50.239,49.744,50.115,489450,0
2015-09-16,50.125,50.563,50.105,50.46,595633,0
2015-09-17,50.393,51.349,50.374,50.918,954473,0
2015-09-18,50.489,51.51,50.422,51.09,1047698,0
2015-09-21,51.185,51.634,51.128,51.262,732290,0
2015-09-22,50.899,51.29,50.803,51.166,823394,0
2015-09-23,51.109,51.701,51.033,51.471,951896,0
2015-09-24,51.223,52.215,51.166,51.921,830900,0
2015-09-25,52.043,53.126,51.93,52.416,1615581,0
2015-09-28,52.39,52.513,51.558,51.653,1008786,0
2015-09-29,51.443,51.825,51.252,51.749,916174,0
2015-09-30,52.092,52.618,51.93,52.598,1161841,0
2015-10-01,52.542,52.818,52.161,52.78,969475,0
2015-10-02,52.837,53.162,52.215,53.126,1248130,0
2015-10-05,53.18,53.687,53.047,53.544,1236004,0
2015-10-06,53.554,53.611,53.056,53.116,655009,0
2015-10-07,53.229,53.343,52.703,52.856,815227,0
2015-10-08,52.875,54.279,52.656,54.279,1197445,0
2015-10-09,54.26,54.547,53.964,54.308,1009581,0
2015-10-12,54.374,55.166,54.27,54.862,670793,0
2015-10-13,54.746,55.166,54.604,55.093,1070631,0
2015-10-14,55.073,55.53,54.404,54.565,1263731,0
2015-10-15,53.745,55.587,53.506,55.587,1214514,0
2015-10-16,55.625,55.988,55.321,55.75,996491,0
2015-10-19,55.731,56.312,55.675,56.294,1145482,0
2015-10-20,56.131,56.533,55.94,55.96,641625,0
2015-10-21,56.19,56.41,55.274,55.33,1246660,0
2015-10-22,55.464,56.066,55.464,55.826,1092414,0
2015-10-23,55.826,55.875,54.862,55.034,868947,0
2015-10-26,55.147,55.645,54.93,55.577,516049,0
2015-10-27,55.474,55.665,55.176,55.321,725063,0
2015-10-28,55.348,55.769,54.47,55.129,752918,0
2015-10-29,54.785,55.129,53.802,54.509,1073775,0
2015-10-30,54.614,55.284,54.443,54.776,771979,0
2015-11-02,54.985,55.303,54.394,54.729,730412,0
2015-11-03,54.652,55.367,54.355,55.129,1047279,0
2015-11-04,55.112,55.367,54.766,55.367,1127290,0
2015-11-05,55.752,56.078,55.022,55.896,1005639,0
2015-11-06,55.647,55.925,52.956,53.254,1201459,0
2015-11-09,53.148,53.687,52.985,53.59,945054,0
2015-11-10,53.523,54.427,53.398,54.398,662828,0
2015-11-11,54.427,54.918,54.301,54.648,578711,0
2015-11-12,54.513,55.273,54.119,54.244,498552,0
2015-11-13,54.149,54.59,53.735,53.802,468362,0
2015-11-16,53.792,54.609,53.571,54.59,489806,0
2015-11-17,54.523,54.676,53.783,53.841,670946,0
2015-11-18,53.927,54.869,53.792,54.811,603591,0
2015-11-19,54.83,55.224,54.772,55.012,540922,0
2015-11-20,55.051,55.617,54.954,55.137,475440,0
2015-11-23,55.233,55.588,55.081,55.204,648460,0
2015-11-24,54.908,55.101,54.273,54.638,1111409,0
2015-11-25,54.734,54.927,54.504,54.772,642942,0
2015-11-27,54.908,55.761,54.879,55.761,579857,0
2015-11-30,55.686,56.098,55.233,55.485,1503983,0
2015-12-01,55.455,56.136,55.119,55.588,981098,0
2015-12-02,55.367,55.588,54.716,54.898,686948,0
2015-12-03,54.973,55.194,54.716,55.146,716519,0
2015-12-04,55.175,55.752,55.155,55.723,731846,0
2015-12-07,55.475,56.108,55.321,56.098,815129,0
2015-12-08,55.743,56.387,55.598,56.146,1002457,0
2015-12-09,55.677,56.443,55.578,55.627,955567,0
2015-12-10,55.733,55.77,54.398,54.533,1086632,0
2015-12-11,54.504,54.918,54.177,54.484,782546,0
2015-12-14,54.465,54.879,54.263,54.484,1219485,0
2015-12-15,54.504,55.214,54.504,54.935,1173349,0
2015-12-16,55.263,56.599,55.263,56.472,1244558,0
2015-12-17,56.501,57.423,56.309,56.953,1963496,0
2015-12-18,56.838,57.587,55.944,57.203,2330773,0
2015-12-21,57.26,57.27,55.77,55.974,1181783,0
2015-12-22,56.27,56.791,55.686,56.702,1062196,0
2015-12-23,56.904,57.395,56.828,57.222,814298,0
2015-12-24,57.077,57.712,57.077,57.472,398990,0
2015-12-28,57.366,58.261,57.347,58.221,946106,0
2015-12-29,58.355,58.788,58.181,58.211,754513,0
2015-12-30,58.443,58.547,57.942,58.069,496153,0
2015-12-31,57.999,58.144,57.232,57.395,560583,0
2016-01-04,57.328,58.201,57.328,57.942,1580480,0
2016-01-05,57.971,58.078,57.039,57.779,1371805,0
2016-01-06,57.308,57.942,57.123,57.529,858505,0
2016-01-07,56.838,57.347,56.579,57.096,1058308,0
2016-01-08,57.28,57.903,57.174,57.318,718220,0
2016-01-11,57.712,58.172,57.423,57.876,761141,0
2016-01-12,58.029,58.125,56.914,57.817,953007,0
2016-01-13,58.125,58.307,57.501,57.721,814811,0
2016-01-14,57.664,58.827,57.627,58.48,985523,0
2016-01-15,58.078,58.413,56.683,58.095,1008557,0
2016-01-19,58.221,58.941,58.086,58.606,1131811,0
2016-01-20,58.606,58.883,57.068,58.231,1962417,0
2016-01-21,58.297,58.49,57.664,57.876,1327939,0
2016-01-22,58.355,60.469,57.98,59.979,1324984,0
2016-01-25,60.287,60.469,58.893,59.019,1099366,0
2016-01-26,59.306,60.045,59.085,59.893,1040929,0
2016-01-27,59.893,60.429,59.518,59.979,910847,0
2016-01-28,60.277,61.41,60.007,60.95,905265,0
2016-01-29,61.487,62.472,61.103,62.351,1448732,0
2016-02-01,62.139,63.042,62.139,62.467,1345649,0
2016-02-02,62.563,62.948,61.679,62.783,1074068,0
2016-02-03,63.234,63.84,62.918,63.283,1212518,0
2016-02-04,63.06,63.09,61.516,61.728,2034278,0
2016-02-05,61.42,61.767,60.986,61.526,1352957,0
2016-02-08,61.526,62.114,61.066,62.076,1039142,0
2016-02-09,61.931,63.739,61.931,63.456,1815016,0
2016-02-10,63.729,64.442,63.404,64.383,1612597,0
2016-02-11,64.105,64.482,63.197,63.804,1944561,0
2016-02-12,63.804,64.086,62.692,62.839,1542076,0
2016-02-16,63.333,63.333,61.439,62.907,1770117,0
2016-02-17,63.253,63.253,62.187,62.482,1902597,0
2016-02-18,62.51,64.036,62.424,63.545,1707824,0
2016-02-19,63.177,64.081,63.06,63.506,1031587,0
2016-02-22,63.932,64.142,63.592,63.987,692760,0
2016-02-23,63.833,64.557,63.833,64.374,896806,0
2016-02-24,64.462,64.645,63.794,64.392,1220938,0
2016-02-25,65.272,66.131,64.818,65.707,1399156,0
2016-02-26,65.33,65.33,62.434,62.578,2523618,0
2016-02-29,62.482,63.756,62.424,62.588,1477965,0
2016-03-01,62.858,63.573,62.689,63.051,1156691,0
2016-03-02,65.9,66.654,64.75,66.392,14059144,0
2016-03-03,66.209,66.268,65.088,65.562,34764134,0
2016-03-04,65.224,65.562,64.335,65.532,3422926,0
2016-03-07,65.399,65.484,64.712,65.021,2228266,0
2016-03-08,65.021,66.263,64.789,66.016,2436505,0
2016-03-09,65.918,66.605,65.737,66.324,1548871,0
2016-03-10,66.334,66.605,65.532,65.88,1772909,0
2016-03-11,66.383,66.615,65.504,65.765,2097948,0
2016-03-14,65.62,65.997,65.311,65.657,1552769,0
2016-03-15,65.349,66.59,65.349,66.229,1481759,0
2016-03-16,66.045,66.624,65.224,66.527,1598793,0
2016-03-17,66.517,67.686,66.238,67.561,2061265,0
2016-03-18,67.58,67.609,65.657,65.667,3403813,0
2016-03-21,65.667,65.997,65.127,65.224,2227735,0
2016-03-22,65.224,65.557,65.041,65.281,1753013,0
2016-03-23,65.484,65.562,65.002,65.224,1075550,0
2016-03-24,65.349,65.639,65.014,65.301,1632130,0
2016-03-28,65.166,65.833,64.712,64.828,1251381,0
2016-03-29,64.858,66.481,64.858,66.353,1583253,0
2016-03-30,66.286,66.541,65.804,66.248,1035913,0
2016-03-31,66.383,67.01,66.111,66.556,1453751,0
2016-04-01,66.471,67.29,66.422,67.107,1360945,0
2016-04-04,67.107,67.426,66.576,67.223,1275803,0
2016-04-05,67.174,67.416,66.615,66.674,1714696,0
2016-04-06,66.624,67.116,66.296,67.107,1428971,0
2016-04-07,67.01,67.764,66.847,67.396,1723481,0
2016-04-08,67.348,68.188,67.348,67.957,1117455,0
2016-04-11,68.256,68.381,67.609,67.686,956328,0
2016-04-12,67.686,68.023,67.262,67.966,901690,0
2016-04-13,68.334,68.334,67.223,67.966,902144,0
2016-04-14,67.754,68.081,67.637,68.014,865047,0
2016-04-15,67.879,68.97,67.879,68.806,1489702,0
2016-04-18,68.777,69.25,68.274,69.231,973969,0
2016-04-19,69.231,69.724,68.835,69.714,908151,0
2016-04-20,69.811,69.907,68.395,68.44,1212961,0
2016-04-21,68.15,68.16,65.745,65.909,2738593,0
2016-04-22,66.045,67.05,66.045,66.857,1577622,0
2016-04-25,67.783,68.363,67.358,68.363,1676293,0
2016-04-26,68.45,69.28,68.381,68.951,1326029,0
2016-04-27,69.163,69.877,68.671,69.684,1182439,0
2016-04-28,69.183,70.158,69.047,69.897,990054,0
2016-04-29,69.598,70.371,69.038,70.255,1490434,0
2016-05-02,70.583,71.713,70.158,71.636,1634810,0
2016-05-03,71.683,72.019,71.008,71.385,1421842,0
2016-05-04,71.259,72.312,70.742,71.886,1459208,0
2016-05-05,71.707,72.667,70.707,71.038,1626667,0
2016-05-06,71.018,71.911,70.407,71.833,1631960,0
2016-05-09,71.998,72.289,71.755,72.095,1315403,0
2016-05-10,72.211,72.463,71.881,72.309,964302,0
2016-05-11,72.397,72.513,71.687,72.319,1004854,0
2016-05-12,72.339,72.876,71.979,72.727,1127669,0
2016-05-13,72.433,72.812,71.998,72.503,735330,0
2016-05-16,72.193,73.026,72.055,72.977,888261,0
2016-05-17,72.832,72.977,70.679,71.163,1513693,0
2016-05-18,70.755,71.804,69.805,70.493,1505385,0
2016-05-19,70.436,71.242,70.018,71.232,936020,0
2016-05-20,71.426,71.687,70.804,71.242,3598741,0
2016-05-23,71.455,71.697,70.93,70.989,908136,0
2016-05-24,71.28,71.851,70.864,71.794,1269707,0
2016-05-25,71.911,72.339,70.92,71.114,1328909,0
2016-05-26,71.261,71.911,70.844,71.794,1183910,0
2016-05-27,71.784,72.026,71.309,71.931,985933,0
2016-05-31,71.979,72.377,71.658,71.911,1808378,0
2016-06-01,71.871,73.016,71.765,73.016,1076441,0
2016-06-02,73.016,73.016,71.998,72.977,996185,0
2016-06-03,73.599,74.482,73.579,74.201,1048346,0
2016-06-06,73.793,74.075,73.27,73.589,1070494,0
2016-06-07,73.454,74.114,73.338,73.726,833772,0
2016-06-08,73.628,74.482,73.454,74.444,820356,0
2016-06-09,74.231,75.268,73.929,75.181,862364,0
2016-06-10,74.822,75.463,74.744,75.211,865459,0
2016-06-13,75.307,75.792,75.191,75.365,1026367,0
2016-06-14,75.036,75.724,74.724,75.714,1202155,0
2016-06-15,75.937,76.2,74.871,75.511,977037,0
2016-06-16,75.529,76.423,75.529,76.355,1164443,0
2016-06-17,76.219,76.462,75.211,75.861,2099280,0
2016-06-20,75.937,75.937,74.482,75.307,2060265,0
2016-06-21,75.502,76.229,75.074,75.841,1288916,0
2016-06-22,75.937,76.18,75.52,75.947,936494,0
2016-06-23,76.18,76.607,75.773,76.607,950003,0
2016-06-24,75.385,78.5,75.385,77.568,2682286,0
2016-06-27,77.831,79.587,77.665,79.296,1987737,0
2016-06-28,79.898,80.13,78.374,79.694,1704720,0
2016-06-29,80.314,80.733,79.617,79.888,1591551,0
2016-06-30,80.149,82.042,79.965,82.013,2011174,0
2016-07-01,82.305,82.585,80.625,81.614,1077114,0
2016-07-05,81.614,82.721,81.321,82.256,1342815,0
2016-07-06,81.419,81.917,80.577,81.586,1844713,0
2016-07-07,81.226,81.374,79.898,80.139,2127904,0
2016-07-08,79.761,80.927,79.091,80.897,1776977,0
2016-07-11,80.752,80.752,79.926,80.314,1807017,0
2016-07-12,80.073,80.314,78.801,78.887,1992766,0
2016-07-13,79.403,79.751,79.199,79.577,1433989,0
2016-07-14,79.101,79.46,78.801,79.315,1208346,0
2016-07-15,79.441,80.001,79.101,79.18,891125,0
2016-07-18,79.19,79.529,78.967,79.043,1500645,0
2016-07-19,79.199,79.345,78.811,79.305,1203720,0
2016-07-20,79.383,79.567,78.927,79.18,912173,0
2016-07-21,78.976,78.976,78.083,78.753,1788375,0
2016-07-22,78.967,80.548,78.967,80.393,1428096,0
2016-07-25,80.509,80.577,79.908,80.383,821611,0
2016-07-26,80.538,80.752,79.587,79.801,929593,0
2016-07-27,79.548,79.781,78.247,79.063,1362458,0
2016-07-28,78.995,79.939,78.839,79.636,942504,0
2016-07-29,79.577,80.538,79.577,80.139,956165,0
2016-08-01,80.063,80.548,79.888,80.393,811612,0
2016-08-02,80.149,80.304,79.436,79.645,940843,0
2016-08-03,79.704,79.868,78.637,78.772,1101548,0
2016-08-04,78.601,78.943,77.742,78.142,1426926,0
2016-08-05,78.299,78.347,76.237,76.515,2498053,0
2016-08-08,76.456,77.149,75.594,75.704,1905394,0
2016-08-09,75.793,75.998,75.197,75.793,1539143,0
2016-08-10,75.803,76.208,75.564,76.154,1099761,0
2016-08-11,76.154,76.363,75.433,75.882,1298783,0
2016-08-12,76.358,76.564,75.744,75.813,1150275,0
2016-08-15,75.842,76.168,74.613,74.623,1106541,0
2016-08-16,74.497,74.497,73.464,73.639,1346468,0
2016-08-17,73.736,75.111,72.888,75.033,1730325,0
2016-08-18,74.925,75.501,74.819,75.462,1299665,0
2016-08-19,75.189,75.315,74.058,74.526,1005450,0
2016-08-22,74.595,75.081,74.458,74.711,759845,0
2016-08-23,74.672,75.024,74.565,74.575,989675,0
2016-08-24,74.458,74.585,73.739,74.35,680831,0
2016-08-25,74.34,74.886,74.311,74.36,623590,0
2016-08-26,74.409,75.014,72.878,72.928,1329820,0
2016-08-29,73.229,73.959,73.119,73.541,1456995,0
2016-08-30,73.609,73.912,72.088,72.177,1158535,0
2016-08-31,72.148,72.313,71.601,72.138,1194698,0
2016-09-01,71.883,72.098,71.455,71.523,1173479,0
2016-09-02,71.65,72.965,71.542,72.928,1515794,0
2016-09-06,73.054,74.234,73.054,73.999,1298422,0
2016-09-07,73.873,74.292,73.288,74.097,917936,0
2016-09-08,73.804,74.399,73.541,73.834,738689,0
2016-09-09,73.16,73.327,70.675,70.675,1561777,0
2016-09-12,70.567,71.973,70.317,71.65,1243882,0
2016-09-13,71.503,71.796,70.898,71.132,1274013,0
2016-09-14,71.27,72.088,70.957,71.436,1330050,0
2016-09-15,71.387,72.02,71.289,71.873,922127,0
2016-09-16,71.728,72.693,71.728,72.468,1924191,0
2016-09-19,72.809,73.374,72.663,73.298,838067,0
2016-09-20,73.784,74.155,73.259,73.269,934447,0
2016-09-21,73.364,74.925,73.239,74.847,1216816,0
2016-09-22,75.179,75.579,74.984,75.423,1041790,0
2016-09-23,75.852,75.852,74.565,74.575,1145410,0
2016-09-26,74.633,75.209,74.292,74.76,680509,0
2016-09-27,75.024,75.481,74.117,74.243,899106,0
2016-09-28,74.321,74.477,73.679,74.321,792982,0
2016-09-29,73.989,74.107,72.888,73.103,962645,0
2016-09-30,73.619,73.82,72.643,72.965,1783430,0
2016-10-03,72.763,72.984,71.986,72.206,1107833,0
2016-10-04,72.001,72.323,69.525,70.11,1835910,0
2016-10-05,70.275,70.665,69.34,69.388,1251203,0
2016-10-06,69.388,69.602,68.793,69.417,1504715,0
2016-10-07,69.983,70.401,68.842,68.871,1057587,0
2016-10-10,69.056,69.807,69.047,69.592,877081,0
2016-10-11,69.32,69.32,68.364,68.725,940358,0
2016-10-12,68.725,69.68,68.705,69.505,861314,0
2016-10-13,69.612,70.49,69.388,69.963,767677,0
2016-10-14,69.963,70.675,69.67,69.934,889136,0
2016-10-17,70.129,70.392,69.835,69.944,551931,0
2016-10-18,70.421,70.871,69.71,70.607,979135,0
2016-10-19,70.383,70.499,69.154,69.865,1170450,0
2016-10-20,69.954,70.383,69.715,69.954,681209,0
2016-10-21,69.485,70.05,69.417,69.797,610075,0
2016-10-24,70.02,70.373,69.817,70.285,868471,0
2016-10-25,70.178,70.879,69.875,70.821,732099,0
2016-10-26,70.772,71.046,70.363,70.694,748134,0
2016-10-27,70.587,70.733,70.07,70.509,895506,0
2016-10-28,70.646,71.046,70.285,70.713,758463,0
2016-10-31,70.987,72.624,70.851,72.187,1407165,0
2016-11-01,72.196,72.196,71.085,71.221,1199599,0
2016-11-02,71.162,71.172,69.983,70.675,1090924,0
2016-11-03,69.787,70.597,69.535,70.285,983001,0
2016-11-04,70.548,70.733,68.818,68.823,1214981,0
2016-11-07,69.248,69.945,68.357,69.935,889520,0
2016-11-08,70.062,71.386,70.062,70.984,820002,0
2016-11-09,72.061,72.153,70.559,70.817,1771574,0
2016-11-10,70.68,70.748,68.037,69.621,2385530,0
2016-11-11,69.464,70.964,69.464,69.866,1059242,0
2016-11-14,69.611,70.032,68.406,69.209,1255991,0
2016-11-15,69.73,70.396,69.534,70.2,1205723,0
2016-11-16,70.228,70.689,69.415,70.523,1177078,0
2016-11-17,70.307,70.847,70.082,70.366,939589,0
2016-11-18,70.327,70.827,69.984,70.406,1015671,0
2016-11-21,70.67,71.072,70.336,71.003,846106,0
2016-11-22,71.199,72.834,70.67,72.669,1003977,0
2016-11-23,72.141,72.836,70.763,71.053,920785,0
2016-11-25,71.199,73.002,71.199,72.885,561290,0
2016-11-28,73.188,74.12,73.168,73.414,973781,0
2016-11-29,73.364,74.61,73.327,74.473,998681,0
2016-11-30,74.052,74.052,71.023,71.033,1547775,0
2016-12-01,70.602,70.964,69.524,70.298,1026532,0
2016-12-02,70.798,71.395,70.644,71.082,1165986,0
2016-12-05,70.699,71.11,69.572,71.082,862141,0
2016-12-06,71.063,71.395,70.532,70.788,1089527,0
2016-12-07,70.944,71.582,70.807,71.219,1077620,0
2016-12-08,70.689,71.679,70.17,71.601,981269,0
2016-12-09,71.709,71.792,70.944,71.572,1007423,0
2016-12-12,71.063,72.287,71.063,72.277,1131015,0
2016-12-13,72.237,73.091,72.237,72.679,1270023,0
2016-12-14,73.062,73.389,70.444,70.513,1195506,0
2016-12-15,70.464,70.885,70.092,70.552,1203379,0
2016-12-16,71.013,71.64,70.493,71.435,2679183,0
2016-12-19,71.64,72.061,70.876,71.855,811305,0
2016-12-20,72.051,72.846,71.562,71.739,1218512,0
2016-12-21,71.905,72.503,71.336,71.356,941404,0
2016-12-22,71.386,71.719,70.895,71.003,815573,0
2016-12-23,71.219,71.64,71.072,71.503,401316,0
2016-12-27,71.307,71.739,71.14,71.631,518185,0
2016-12-28,71.669,71.768,70.474,70.552,600146,0
2016-12-29,70.552,71.346,70.336,71.277,810508,0
2016-12-30,71.219,71.445,70.602,70.924,791935,0
2017-01-03,70.934,71.013,70.092,70.817,823045,0
2017-01-04,71.053,71.552,70.728,71.366,652936,0
2017-01-05,71.249,71.76,70.298,71.483,778551,0
2017-01-06,71.209,71.621,71.013,71.395,938312,0
2017-01-09,71.435,71.552,69.778,69.935,810294,0
2017-01-10,69.797,69.836,69.122,69.318,1110040,0
2017-01-11,69.258,69.836,68.923,69.17,965262,0
2017-01-12,69.2,69.464,68.573,69.288,968391,0
2017-01-13,69.219,69.64,69.004,69.415,601420,0
2017-01-17,69.7,70.895,69.601,70.641,976657,0
2017-01-18,70.582,71.199,70.152,71.16,1388931,0
2017-01-19,70.386,71.082,70.307,70.444,851165,0
2017-01-20,70.396,70.964,70.17,70.503,829477,0
2017-01-23,70.582,70.78,70.064,70.346,758526,0
2017-01-24,70.346,70.572,69.896,70.484,835700,0
2017-01-25,70.022,70.454,69.591,70.298,1227146,0
2017-01-26,70.248,70.994,70.082,70.758,960520,0
2017-01-27,70.867,71.063,70.582,70.876,886848,0
2017-01-30,70.493,70.924,70.132,70.484,1095674,0
2017-01-31,70.523,72.013,70.464,71.983,1084028,0
2017-02-01,71.463,71.473,70.21,70.376,1342201,0
2017-02-02,70.484,71.591,70.336,71.542,1121930,0
2017-02-03,71.616,71.892,71.005,71.34,747097,0
2017-02-06,71.468,71.468,70.828,71.025,870311,0
2017-02-07,70.986,71.163,70.641,71.025,795244,0
2017-02-08,71.163,72.069,70.878,71.852,802674,0
2017-02-09,71.892,72.039,71.39,71.774,727287,0
2017-02-10,71.793,72.385,71.478,72.375,711752,0
2017-02-13,72.296,72.611,71.902,72.139,660200,0
2017-02-14,71.842,72.049,71.459,71.735,788745,0
2017-02-15,71.399,71.962,70.828,71.932,680268,0
2017-02-16,72.039,72.64,71.932,72.356,634746,0
2017-02-17,72.356,72.927,72.079,72.72,2702803,0
2017-02-21,72.72,73.34,72.542,73.282,1031216,0
2017-02-22,73.893,74.129,71.972,73.813,1222350,0
2017-02-23,73.903,74.631,73.873,74.454,1008343,0
2017-02-24,74.592,75.556,74.592,75.173,879138,0
2017-02-27,75.094,75.616,74.66,75.32,842722,0
2017-02-28,75.36,77.567,75.143,76.848,1792928,0
2017-03-01,75.902,77.28,75.744,76.513,1671974,0
2017-03-02,76.394,76.956,75.912,76.69,1361421,0
2017-03-03,76.729,76.926,75.893,76.197,928367,0
2017-03-06,76.09,76.444,75.922,76.157,764486,0
2017-03-07,76.157,76.336,75.714,75.754,702910,0
2017-03-08,75.193,75.213,74.134,74.355,660380,0
2017-03-09,74.375,74.799,73.98,74.167,565844,0
2017-03-10,74.69,75.044,74.177,74.799,460148,0
2017-03-13,74.877,75.301,74.799,74.966,684782,0
2017-03-14,74.877,75.32,74.71,74.887,373309,0
2017-03-15,74.404,76.316,74.129,76.08,772027,0
2017-03-16,75.764,75.902,74.542,74.621,856478,0
2017-03-17,74.542,75.587,74.454,75.074,1904780,0
2017-03-20,75.271,75.301,74.394,74.809,530263,0
2017-03-21,74.877,75.642,74.414,75.36,813432,0
2017-03-22,75.724,76.296,75.724,76.02,872472,0
2017-03-23,75.863,76.434,75.163,75.36,657423,0
2017-03-24,75.498,76.09,75.173,75.951,580492,0
2017-03-27,76.434,76.523,75.281,75.704,890878,0
2017-03-28,75.577,76.134,75.308,76.05,965900,0
2017-03-29,75.931,76.207,75.34,76.03,1051450,0
2017-03-30,75.912,76.05,75.193,75.863,963829,0
2017-03-31,75.951,76.897,75.921,76.621,1475498,0
2017-04-03,76.444,76.601,75.594,76,929678,0
2017-04-04,76.119,76.818,75.961,76.572,747282,0
2017-04-05,76.552,77.35,76.217,77.133,910028,0
2017-04-06,76.907,77.133,76.197,76.789,695198,0
2017-04-07,76.877,77.32,76.7,76.749,548508,0
2017-04-10,76.848,76.936,76.336,76.868,494729,0
2017-04-11,76.789,77.34,76.601,77.143,667205,0
2017-04-12,77.213,77.674,76.956,77.657,1054906,0
2017-04-13,77.627,77.784,76.976,77.41,589762,0
2017-04-17,77.44,78.059,77.41,77.991,799981,0
2017-04-18,78.05,78.463,77.853,78.326,670668,0
2017-04-19,78.306,78.513,77.844,78.148,734531,0
2017-04-20,78.099,78.099,77.203,78.001,887082,0
2017-04-21,78.108,79.448,78.04,79.321,1143794,0
2017-04-24,79.321,80.06,79.094,79.577,1117454,0
2017-04-25,79.311,79.902,79.311,79.774,742755,0
2017-04-26,79.331,79.438,78.463,79.044,1121179,0
2017-04-27,79.154,80.287,79.154,79.222,926994,0
2017-04-28,79.163,79.498,78.385,78.582,1099016,0
2017-05-01,78.65,78.867,77.734,77.824,781402,0
2017-05-02,77.941,78.405,77.665,77.941,1318078,0
2017-05-03,77.986,77.986,76.817,76.956,1267447,0
2017-05-04,75.707,76.421,74.549,74.955,1863748,0
2017-05-05,75.331,76.124,75.074,75.916,1079500,0
2017-05-08,76.134,76.659,75.594,75.837,1343944,0
2017-05-09,75.529,75.693,74.44,74.579,1422647,0
2017-05-10,74.549,75.193,74.44,74.955,1132087,0
2017-05-11,74.718,75.044,74.134,74.995,756543,0
2017-05-12,74.985,75.955,74.787,75.579,1088467,0
2017-05-15,75.49,76.005,75.401,75.767,806307,0
2017-05-16,75.955,76.035,74.975,75.123,1096209,0
2017-05-17,74.559,75.064,74.163,74.826,992874,0
2017-05-18,74.935,75.223,73.916,74.529,1265770,0
2017-05-19,74.678,75.193,74.124,75.133,566632,0
2017-05-22,74.797,75.737,74.777,75.639,804406,0
2017-05-23,75.48,76.263,75.48,75.837,692000,0
2017-05-24,75.777,76.396,75.757,76.302,542265,0
2017-05-25,76.302,77.104,75.985,76.986,636909,0
2017-05-26,77.154,77.224,76.584,76.788,710399,0
2017-05-30,76.718,77.253,76.405,77.025,849078,0
2017-05-31,76.876,77.62,76.857,77.432,1156716,0
2017-06-01,77.54,78.095,77.204,78.046,576924,0
2017-06-02,78.244,78.729,77.976,78.244,699954,0
2017-06-05,78.124,78.491,77.996,78.055,541187,0
2017-06-06,78.273,78.481,77.887,77.996,618381,0
2017-06-07,78.184,78.768,78.105,78.6,877589,0
2017-06-08,78.342,78.57,77.362,77.936,1030579,0
2017-06-09,77.867,78.541,77.641,78.501,535937,0
2017-06-12,78.521,79.481,78.481,78.937,809342,0
2017-06-13,78.897,79.551,78.818,79.413,652139,0
2017-06-14,80.056,80.928,79.769,80.541,765782,0
2017-06-15,80.323,81.354,80.323,81.274,826032,0
2017-06-16,81.364,82.101,81.046,81.838,1680981,0
2017-06-19,81.948,81.997,80.363,80.551,802535,0
2017-06-20,80.66,80.749,80.175,80.512,482762,0
2017-06-21,80.343,80.452,79.491,79.937,563631,0
2017-06-22,79.977,80.581,79.581,80.323,588029,0
2017-06-23,80.165,80.784,80.125,80.353,1020518,0
2017-06-26,80.353,81.214,80.234,80.432,878331,0
2017-06-27,80.155,80.343,79.035,79.303,799907,0
2017-06-28,79.659,79.799,78.837,78.887,779321,0
2017-06-29,78.442,78.59,76.986,77.352,1468645,0
2017-06-30,77.352,78.021,77.109,77.204,1002343,0
2017-07-03,77.5,77.788,77.124,77.322,385465,0
2017-07-05,77.322,77.49,76.758,77.164,612043,0
2017-07-06,76.996,77.362,76.629,76.857,583467,0
2017-07-07,77.045,77.48,76.788,77.015,649411,0
2017-07-10,77.272,77.505,77.035,77.124,629050,0
2017-07-11,77.204,77.312,76.619,77.006,491665,0
2017-07-12,77.698,78.362,77.6,77.768,793312,0
2017-07-13,77.798,77.867,76.946,77.015,678508,0
2017-07-14,77.58,78.224,77.376,77.887,775411,0
2017-07-17,77.887,78.59,77.62,78.56,702607,0
2017-07-18,78.58,79.165,78.461,78.907,699458,0
2017-07-19,79.065,79.373,78.788,79.253,422378,0
2017-07-20,79.591,80.472,79.383,80.224,689926,0
2017-07-21,80.303,81.136,80.095,81.136,590814,0
2017-07-24,80.908,80.908,80.136,80.155,523404,0
2017-07-25,80.155,80.343,79.699,79.987,472975,0
2017-07-26,79.789,80.68,79.669,80.571,310783,0
2017-07-27,80.571,80.596,79.423,80.026,629277,0
2017-07-28,80.095,80.373,79.729,80.274,500638,0
2017-07-31,80.264,80.581,79.779,80.323,784316,0
2017-08-01,80.442,80.818,80.135,80.6,605239,0
2017-08-02,80.294,81.324,80.066,81.214,878852,0
2017-08-03,80.472,80.764,79.006,79.877,1215570,0
2017-08-04,79.877,80.6,79.867,80.303,779952,0
2017-08-07,80.542,81.319,80.313,81.02,720008,0
2017-08-08,80.801,81.219,80.612,80.941,588348,0
2017-08-09,80.911,81.508,80.642,81.309,895445,0
2017-08-10,81.1,81.408,80.771,80.99,598267,0
2017-08-11,80.841,80.884,79.885,80.353,499503,0
2017-08-14,80.443,81.035,80.07,80.96,767038,0
2017-08-15,80.682,81.498,80.542,81.389,611846,0
2017-08-16,81.249,81.807,81.14,81.219,693068,0
2017-08-17,81.219,81.627,80.891,80.96,594684,0
2017-08-18,80.831,81.608,80.607,81.07,733665,0
2017-08-21,81.239,81.757,81.15,81.707,529174,0
2017-08-22,81.777,81.936,81.389,81.817,546298,0
2017-08-23,81.817,81.817,81.302,81.428,678601,0
2017-08-24,81.568,81.637,80.97,81.299,1165388,0
2017-08-25,81.578,82.006,81.379,81.588,460195,0
2017-08-28,81.727,81.936,81.448,81.627,554041,0
2017-08-29,81.627,81.727,80.96,80.99,633525,0
2017-08-30,80.931,81.008,80.224,80.483,1161372,0
2017-08-31,80.612,80.916,80.164,80.532,1200747,0
2017-09-01,80.702,80.801,80.274,80.463,416777,0
2017-09-05,80.493,80.542,79.856,80.453,788453,0
2017-09-06,80.702,80.702,80.025,80.483,658117,0
2017-09-07,80.632,81.349,80.503,81.13,570914,0
2017-09-08,81,81.627,80.522,81.588,465869,0
2017-09-11,81.578,82.683,81.578,82.543,556266,0
2017-09-12,82.533,82.533,80.997,81.379,594443,0
2017-09-13,81.528,81.528,80.911,80.99,649983,0
2017-09-14,80.821,81.936,80.463,81.896,1043967,0
2017-09-15,82.105,82.354,81.608,82.304,1291572,0
2017-09-18,82.304,82.304,81.259,81.866,661095,0
2017-09-19,81.876,82.294,81.508,81.946,690889,0
2017-09-20,82.125,82.762,81.369,82.026,1636238,0
2017-09-21,81.916,82.115,81.279,81.418,651662,0
2017-09-22,81.747,82.155,81.269,81.657,995529,0
2017-09-25,81.657,82.15,81.189,82.105,958959,0
2017-09-26,82.036,82.543,81.757,81.906,776900,0
2017-09-27,81.408,81.817,79.666,80.632,1282824,0
2017-09-28,80.254,80.741,79.577,80.741,1468964,0
2017-09-29,80.493,80.682,80.01,80.542,1994423,0
2017-10-02,80.811,81.538,80.522,81.398,889448,0
2017-10-03,81.299,81.389,80.532,81.379,609005,0
2017-10-04,81.389,82.235,81.03,82.135,739697,0
2017-10-05,82.235,82.553,81.906,82.533,669649,0
2017-10-06,82.225,82.643,81.836,82.394,613758,0
2017-10-09,82.583,83.16,82.503,82.832,624883,0
2017-10-10,83.011,83.708,82.892,83.688,716153,0
2017-10-11,83.529,84.325,83.489,84.056,728816,0
2017-10-12,84.046,84.783,83.857,84.713,1153505,0
2017-10-13,84.833,85.39,84.415,84.634,913676,0
2017-10-16,84.634,84.972,83.887,84.823,1128555,0
2017-10-17,84.733,85.739,84.644,85.639,1108593,0
2017-10-18,85.5,85.868,85.112,85.828,776016,0
2017-10-19,86.107,86.854,86.012,86.844,686732,0
2017-10-20,86.923,87.471,86.734,87.361,1105316,0
2017-10-23,87.351,87.461,86.983,87.331,789484,0
2017-10-24,87.321,87.56,85.795,86.426,1270785,0
2017-10-25,86.445,86.617,85.43,86.535,935742,0
2017-10-26,86.854,87.754,86.804,87.092,782616,0
2017-10-27,86.814,87.799,86.784,87.272,969926,0
2017-10-30,87.282,87.53,87.13,87.361,859198,0
2017-10-31,87.142,87.59,87.033,87.361,644183,0
2017-11-01,87.6,87.65,86.645,86.814,835655,0
2017-11-02,87.59,89.81,87.341,89.044,1436837,0
2017-11-03,88.197,88.765,87.63,88.357,956130,0
2017-11-06,88.307,88.805,87.959,88.207,737025,0
2017-11-07,88.456,89.72,87.839,89.591,728463,0
2017-11-08,89.442,90.074,89.014,89.83,847457,0
2017-11-09,89.74,90.4,88.71,89.31,964965,0
2017-11-10,89.05,89.335,88.36,88.74,693393,0
