Date,Open,High,Low,Close,Volume,OpenInt
2006-12-20,23.297,23.342,23.241,23.278,99493,0
2006-12-21,23.278,23.297,23.127,23.166,42654,0
2006-12-22,23.117,23.117,23.072,23.089,20092,0
2006-12-26,23.072,23.185,23.072,23.185,49854,0
2006-12-27,23.297,23.333,23.278,23.333,41581,0
2006-12-28,23.323,23.36,23.27,23.297,37823,0
2006-12-29,23.26,23.313,23.222,23.231,71348,0
2007-01-03,23.287,23.387,23.117,23.137,83912,0
2007-01-04,23.137,23.323,23.099,23.297,71666,0
2007-01-05,23.27,23.27,23.08,23.166,46631,0
2007-01-08,23.176,23.297,23.146,23.26,53937,0
2007-01-09,23.342,23.397,23.214,23.397,31265,0
2007-01-10,23.278,23.455,23.222,23.436,44588,0
2007-01-11,23.455,23.641,23.455,23.584,48454,0
2007-01-12,23.603,23.705,23.566,23.686,29870,0
2007-01-16,23.712,23.712,23.612,23.667,71234,0
2007-01-17,23.632,23.686,23.593,23.603,188349,0
2007-01-18,23.641,23.641,23.455,23.483,42009,0
2007-01-19,23.464,23.52,23.36,23.52,73169,0
2007-01-22,23.502,23.502,23.313,23.426,38254,0
2007-01-23,23.474,23.612,23.445,23.53,33201,0
2007-01-24,23.511,23.722,23.511,23.722,38788,0
2007-01-25,23.76,23.76,23.445,23.483,60706,0
2007-01-26,23.483,23.483,23.351,23.445,41043,0
2007-01-29,23.52,23.556,23.464,23.502,34918,0
2007-01-30,23.546,23.593,23.474,23.593,35672,0
2007-01-31,23.584,23.958,23.492,23.696,59524,0
2007-02-01,23.827,23.827,23.667,23.779,34596,0
2007-02-02,23.873,24.058,23.817,23.873,84020,0
2007-02-05,23.883,24.058,23.732,23.799,136562,0
2007-02-06,23.92,23.966,23.741,23.817,28365,0
2007-02-07,24.011,24.011,23.855,23.93,62961,0
2007-02-08,23.966,24.105,23.873,23.984,33524,0
2007-02-09,24.105,24.105,23.686,23.779,62319,0
2007-02-12,23.799,23.873,23.622,23.657,35125,0
2007-02-13,23.873,24.049,23.667,23.827,60648,0
2007-02-14,24.003,24.03,23.865,24.011,35911,0
2007-02-15,23.938,24.124,23.92,24.039,50926,0
2007-02-16,24.105,24.265,23.92,23.984,29117,0
2007-02-20,23.938,24.245,23.873,24.068,94442,0
2007-02-21,23.994,24.133,23.966,24.105,45018,0
2007-02-22,24.34,24.34,24.03,24.115,65969,0
2007-02-23,24.087,24.087,23.966,24.003,24064,0
2007-02-26,24.058,24.058,23.865,23.902,48407,0
2007-02-27,23.574,23.641,22.746,23.036,87140,0
2007-02-28,23.27,23.342,22.961,23.214,50820,0
2007-03-01,22.765,23.156,22.524,23.063,45212,0
2007-03-02,23.08,23.08,22.813,22.832,30407,0
2007-03-05,22.699,22.822,22.571,22.571,66291,0
2007-03-06,22.849,23.127,22.689,22.857,24174,0
2007-03-07,22.793,22.942,22.746,22.813,35566,0
2007-03-08,23.026,23.055,22.905,22.942,49532,0
2007-03-09,23.072,23.127,22.877,22.951,29439,0
2007-03-12,23.008,23.055,22.886,23.017,15797,0
2007-03-13,22.896,22.971,22.495,22.579,40078,0
2007-03-14,22.68,22.699,22.29,22.68,35778,0
2007-03-15,22.793,22.813,22.68,22.803,17406,0
2007-03-16,22.783,23.017,22.598,22.651,24174,0
2007-03-19,22.857,22.924,22.783,22.905,31911,0
2007-03-20,22.886,23.036,22.877,23.017,28260,0
2007-03-21,23.046,23.502,23.008,23.387,69409,0
2007-03-22,23.546,23.546,23.306,23.36,24174,0
2007-03-23,23.37,23.407,23.333,23.37,26968,0
2007-03-26,23.445,23.76,23.156,23.351,26326,0
2007-03-27,23.25,23.445,23.146,23.241,168473,0
2007-03-28,23.089,23.117,22.988,23.008,30945,0
2007-03-29,23.108,23.176,22.924,23.036,33092,0
2007-03-30,23.08,23.146,22.961,23.017,12678,0
2007-04-02,23.176,23.27,23.063,23.205,9670,0
2007-04-03,23.26,23.574,23.055,23.407,26216,0
2007-04-04,23.436,23.546,23.306,23.538,35672,0
2007-04-05,23.313,23.686,23.313,23.593,18694,0
2007-04-09,23.647,23.712,23.436,23.686,45448,0
2007-04-10,23.705,23.712,23.52,23.686,21165,0
2007-04-11,23.705,23.712,23.436,23.556,25892,0
2007-04-12,23.712,23.76,23.492,23.76,22885,0
2007-04-13,23.641,24.011,23.556,23.732,25680,0
2007-04-16,23.92,24.313,23.836,24.049,25786,0
2007-04-17,24.03,24.385,23.948,24.077,32017,0
2007-04-18,24.011,24.133,23.958,24.115,23099,0
2007-04-19,24.049,24.142,23.966,23.994,27720,0
2007-04-20,24.226,24.274,24.124,24.274,15148,0
2007-04-23,24.274,24.35,24.198,24.293,17732,0
2007-04-24,24.356,24.366,24.142,24.34,22240,0
2007-04-25,24.402,24.609,24.331,24.523,27829,0
2007-04-26,24.523,24.599,24.402,24.561,18588,0
2007-04-27,24.515,24.552,24.439,24.542,21165,0
2007-04-30,24.476,24.542,24.293,24.293,14504,0
2007-05-01,24.293,24.394,24.039,24.366,52543,0
2007-05-02,24.458,24.665,24.458,24.619,18049,0
2007-05-03,24.515,24.71,24.515,24.58,27720,0
2007-05-04,24.683,24.803,24.599,24.737,26859,0
2007-05-07,24.84,24.926,24.756,24.849,19554,0
2007-05-08,24.776,24.821,24.638,24.747,38465,0
2007-05-09,24.747,24.936,24.728,24.907,45555,0
2007-05-10,24.756,24.803,24.431,24.589,73812,0
2007-05-11,24.561,24.628,24.467,24.619,41151,0
2007-05-14,24.747,24.747,24.58,24.609,51576,0
2007-05-15,24.552,24.701,24.486,24.505,20844,0
2007-05-16,24.609,24.665,24.495,24.638,28471,0
2007-05-17,24.638,24.683,24.57,24.648,16330,0
2007-05-18,24.683,24.776,24.628,24.756,20953,0
2007-05-21,24.803,24.916,24.784,24.812,93747,0
2007-05-22,24.849,24.926,24.784,24.831,18588,0
2007-05-23,24.887,24.963,24.784,24.812,23854,0
2007-05-24,24.831,24.926,24.532,24.532,15148,0
2007-05-25,24.648,24.737,24.638,24.691,9027,0
2007-05-29,24.737,24.803,24.657,24.776,26430,0
2007-05-30,24.665,24.945,24.665,24.945,11066,0
2007-05-31,25.092,25.092,24.973,25.016,28794,0
2007-06-01,25.139,25.195,25.036,25.083,20736,0
2007-06-04,25.026,25.139,25.026,25.139,15045,0
2007-06-05,25.045,25.083,24.916,25.007,26110,0
2007-06-06,24.887,24.887,24.71,24.776,15363,0
2007-06-07,24.701,24.701,24.284,24.303,52865,0
2007-06-08,24.245,24.609,24.208,24.609,10959,0
2007-06-11,24.58,24.683,24.495,24.609,11387,0
2007-06-12,24.523,24.599,24.375,24.375,10101,0
2007-06-13,24.412,24.648,24.412,24.648,22456,0
2007-06-14,24.71,24.831,24.71,24.812,11711,0
2007-06-15,24.998,25.026,24.926,24.954,13965,0
2007-06-18,24.99,24.99,24.897,24.945,9561,0
2007-06-19,24.897,25.026,24.849,25.026,5587,0
2007-06-20,25.007,25.036,24.766,24.766,9348,0
2007-06-21,24.476,24.812,24.476,24.803,12358,0
2007-06-22,24.747,24.747,24.523,24.552,13754,0
2007-06-25,24.439,24.628,24.322,24.356,27829,0
2007-06-26,24.431,24.476,24.265,24.284,22992,0
2007-06-27,24.124,24.57,24.124,24.523,13322,0
2007-06-28,24.532,24.657,24.523,24.523,25143,0
2007-06-29,24.599,24.665,24.313,24.412,12358,0
2007-07-02,24.523,24.665,24.523,24.638,43515,0
2007-07-03,24.728,24.784,24.719,24.756,15045,0
2007-07-05,24.747,24.747,24.648,24.747,12678,0
2007-07-06,24.71,24.897,24.71,24.84,9241,0
2007-07-09,24.869,24.869,24.821,24.849,9670,0
2007-07-10,24.638,24.728,24.467,24.467,11602,0
2007-07-11,24.467,24.628,24.402,24.589,13537,0
2007-07-12,24.683,24.936,24.683,24.926,38143,0
2007-07-13,24.926,25.007,24.907,25.007,14611,0
2007-07-16,24.945,24.99,24.879,24.887,13431,0
2007-07-17,24.936,24.963,24.84,24.879,13216,0
2007-07-18,24.784,24.831,24.628,24.794,19554,0
2007-07-19,24.945,24.963,24.869,24.954,10744,0
2007-07-20,24.803,24.803,24.476,24.599,58877,0
2007-07-23,24.665,24.84,24.665,24.683,297297,0
2007-07-24,24.609,24.609,24.133,24.431,114428,0
2007-07-25,24.331,24.375,24.077,24.235,60278,0
2007-07-26,23.938,24.096,23.278,23.546,96590,0
2007-07-27,23.538,23.622,23.156,23.185,69625,0
2007-07-30,23.241,23.474,23.108,23.416,119266,0
2007-07-31,23.53,23.584,23.055,23.055,74352,0
2007-08-01,23.08,23.306,22.375,23.017,66935,0
2007-08-02,23.117,23.26,23.046,23.26,74352,0
2007-08-03,23.26,23.26,22.544,22.571,88644,0
2007-08-06,22.642,22.877,22.375,22.849,89715,0
2007-08-07,22.746,23.137,22.718,22.896,155792,0
2007-08-08,23.176,23.306,22.905,23.241,145804,0
2007-08-09,22.857,22.998,22.477,22.495,119369,0
2007-08-10,22.215,22.737,22.029,22.67,92402,0
2007-08-13,22.942,23.08,22.709,22.709,74246,0
2007-08-14,22.755,22.755,22.299,22.299,127644,0
2007-08-15,22.152,22.413,21.863,21.872,83590,0
2007-08-16,21.786,21.956,21.341,21.956,75104,0
2007-08-17,22.617,22.66,22.039,22.459,76608,0
2007-08-20,22.469,22.495,22.215,22.43,55764,0
2007-08-21,22.356,22.534,22.059,22.469,36853,0
2007-08-22,22.68,22.755,22.588,22.755,43728,0
2007-08-23,22.867,22.877,22.625,22.709,47490,0
2007-08-24,22.709,23.017,22.68,23.017,34707,0
2007-08-27,22.971,23.017,22.803,22.803,51146,0
2007-08-28,22.66,22.66,22.244,22.281,57265,0
2007-08-29,22.394,22.765,22.337,22.755,36745,0
2007-08-30,22.588,22.822,22.588,22.68,62104,0
2007-08-31,22.905,23.008,22.783,22.915,34918,0
2007-09-04,22.924,23.27,22.915,23.156,71987,0
2007-09-05,23.046,23.046,22.857,22.942,24819,0
2007-09-06,23.026,23.026,22.849,22.98,51358,0
2007-09-07,22.68,22.689,22.477,22.554,26430,0
2007-09-10,22.524,22.607,22.281,22.43,51467,0
2007-09-11,22.544,22.755,22.544,22.746,49961,0
2007-09-12,22.718,22.867,22.66,22.709,59201,0
2007-09-13,22.877,23.026,22.822,22.905,41365,0
2007-09-14,22.765,22.933,22.737,22.933,18374,0
2007-09-17,22.728,22.793,22.617,22.718,25892,0
2007-09-18,22.832,23.387,22.775,23.378,48781,0
2007-09-19,23.641,23.647,23.426,23.511,48781,0
2007-09-20,23.502,23.584,23.323,23.351,21594,0
2007-09-21,23.483,23.52,23.436,23.445,29977,0
2007-09-24,23.464,23.538,23.323,23.323,32880,0
2007-09-25,23.156,23.306,23.137,23.26,34381,0
2007-09-26,23.387,23.574,23.306,23.426,29977,0
2007-09-27,23.546,23.593,23.502,23.574,30945,0
2007-09-28,23.622,23.676,23.511,23.603,25892,0
2007-10-01,23.574,23.966,23.574,23.93,24605,0
2007-10-02,23.93,23.994,23.883,23.966,17406,0
2007-10-03,23.92,24.011,23.799,23.902,19231,0
2007-10-04,23.93,23.93,23.808,23.836,12678,0
2007-10-05,23.966,24.235,23.966,24.152,16437,0
2007-10-08,24.162,24.255,24.068,24.096,14611,0
2007-10-09,24.124,24.394,23.92,24.385,68334,0
2007-10-10,24.422,24.422,24.265,24.356,26000,0
2007-10-11,24.505,24.552,24.058,24.162,26753,0
2007-10-12,24.226,24.449,24.226,24.313,16974,0
2007-10-15,24.255,24.284,24.021,24.105,28260,0
2007-10-16,24.077,24.087,23.93,23.966,21057,0
2007-10-17,24.19,24.217,23.808,24.021,12034,0
2007-10-18,23.966,24.039,23.883,23.966,20630,0
2007-10-19,23.948,23.948,23.378,23.378,29228,0
2007-10-22,23.222,23.632,22.951,23.593,20953,0
2007-10-23,23.574,23.712,23.502,23.676,17516,0
2007-10-24,23.657,23.657,23.27,23.632,33846,0
2007-10-25,23.696,23.827,23.566,23.667,20844,0
2007-10-26,23.92,24.011,23.799,23.994,16653,0
2007-10-29,24.133,24.133,23.676,24.096,11818,0
2007-10-30,23.976,24.133,23.976,24.011,10422,0
2007-10-31,24.124,24.412,24.105,24.265,31587,0
2007-11-01,24.087,24.171,23.873,23.873,19666,0
2007-11-02,23.846,23.846,23.416,23.705,23854,0
2007-11-05,23.52,23.686,23.416,23.574,39001,0
2007-11-06,23.647,23.76,23.455,23.76,20953,0
2007-11-07,23.099,23.641,23.099,23.166,18480,0
2007-11-08,23.205,23.297,22.783,23.176,43623,0
2007-11-09,22.803,23.063,22.737,22.803,28287,0
2007-11-12,22.728,23.036,22.642,22.642,19338,0
2007-11-13,23.214,23.25,22.783,23.25,22992,0
2007-11-14,23.306,23.36,22.924,22.924,20281,0
2007-11-15,22.896,23.072,22.709,22.822,10638,0
2007-11-16,22.905,22.942,22.699,22.886,17835,0
2007-11-19,22.633,22.793,22.477,22.515,26430,0
2007-11-20,22.598,22.813,22.271,22.505,14504,0
2007-11-21,21.946,22.505,21.946,22.234,12660,0
2007-11-23,22.049,22.534,22.049,22.534,2904,0
2007-11-26,22.43,22.598,21.964,22.039,25250,0
2007-11-27,22.133,22.271,21.964,22.225,38254,0
2007-11-28,22.039,22.951,22.039,22.905,13542,0
2007-11-29,22.515,23.017,22.515,22.951,38358,0
2007-11-30,23.195,23.214,22.971,23.008,14076,0
2007-12-03,22.971,23.089,22.896,22.896,10528,0
2007-12-04,22.625,22.942,22.625,22.803,14397,0
2007-12-05,22.933,23.156,22.933,23.063,35996,0
2007-12-06,22.988,23.416,22.988,23.407,21702,0
2007-12-07,23.387,23.511,23.351,23.378,17622,0
2007-12-10,23.667,23.667,23.397,23.502,10593,0
2007-12-11,23.546,23.546,22.832,22.924,47275,0
2007-12-12,23.278,23.323,22.803,22.998,13965,0
2007-12-13,23.08,23.08,22.775,22.998,19877,0
2007-12-14,23.072,23.072,22.737,22.737,16763,0
2007-12-17,22.524,22.689,22.375,22.375,9027,0
2007-12-18,22.43,22.66,22.262,22.524,13431,0
2007-12-19,22.459,22.642,22.421,22.505,23210,0
2007-12-20,22.633,22.633,22.152,22.633,37174,0
2007-12-21,23.08,23.08,22.832,22.933,40275,0
2007-12-24,22.651,23.166,22.651,23.166,17759,0
2007-12-26,22.951,23.156,22.951,23.146,19554,0
2007-12-27,22.971,23.08,22.746,22.803,33050,0
2007-12-28,22.98,22.98,22.728,22.765,34487,0
2007-12-31,22.617,22.793,22.563,22.651,50070,0
2008-01-02,22.642,22.689,22.198,22.271,27610,0
2008-01-03,22.356,22.356,22.067,22.095,11283,0
2008-01-04,21.834,21.834,21.518,21.528,19173,0
2008-01-07,21.528,21.658,21.397,21.556,24388,0
2008-01-08,21.574,21.676,21.182,21.182,18374,0
2008-01-09,21.182,21.416,20.978,21.416,23316,0
2008-01-10,21.081,21.724,21.081,21.537,58987,0
2008-01-11,21.426,21.454,21.248,21.277,8379,0
2008-01-14,21.397,21.518,21.35,21.464,40146,0
2008-01-15,21.136,21.229,21.015,21.015,72098,0
2008-01-16,20.866,21.368,20.866,21.192,28768,0
2008-01-17,21.341,21.341,20.56,20.58,30083,0
2008-01-18,20.709,20.914,20.401,20.513,77180,0
2008-01-22,17.99,20.383,17.99,20.216,97559,0
2008-01-23,19.935,20.672,19.713,20.58,51146,0
2008-01-24,20.607,20.978,20.607,20.978,32339,0
2008-01-25,21.323,21.323,20.643,20.643,32662,0
2008-01-28,20.466,20.996,20.466,20.95,24819,0
2008-01-29,21.062,21.145,20.932,21.1,23210,0
2008-01-30,21.295,21.397,20.968,20.968,24283,0
2008-01-31,20.784,21.407,20.728,21.248,9880,0
2008-02-01,21.454,21.631,21.313,21.631,15685,0
2008-02-04,21.612,21.612,21.407,21.407,28016,0
2008-02-05,21.035,21.136,20.774,20.774,12678,0
2008-02-06,20.856,21.025,20.633,20.633,19436,0
2008-02-07,20.503,20.784,20.449,20.728,105658,0
2008-02-08,20.662,20.774,20.617,20.652,13322,0
2008-02-11,20.719,20.856,20.541,20.818,48134,0
2008-02-12,20.856,21.1,20.856,20.922,41689,0
2008-02-13,21.043,21.219,21.015,21.192,19019,0
2008-02-14,21.091,21.145,20.904,20.904,10101,0
2008-02-15,20.784,20.941,20.784,20.941,10851,0
2008-02-19,20.968,21.145,20.69,20.885,16225,0
2008-02-20,20.589,21.268,20.589,21.202,9889,0
2008-02-21,19.565,21.332,19.555,20.941,26326,0
2008-02-22,21.035,21.035,20.793,20.802,8273,0
2008-02-25,21.155,21.49,21.043,21.454,54581,0
2008-02-26,21.436,21.714,21.436,21.5,23099,0
2008-02-27,21.407,21.724,21.407,21.676,3008,0
2008-02-28,21.5,21.5,21.285,21.304,18896,0
2008-02-29,21.119,21.136,20.784,20.784,50820,0
2008-03-03,20.56,20.764,20.56,20.746,8169,0
2008-03-04,20.617,20.774,20.466,20.774,302672,0
2008-03-05,20.978,20.978,20.662,20.802,11283,0
2008-03-06,20.475,20.662,20.298,20.316,25250,0
2008-03-07,19.898,20.42,19.584,20.15,22806,0
2008-03-10,20.15,20.196,19.889,19.898,13322,0
2008-03-11,20.158,20.335,19.889,20.335,13322,0
2008-03-12,20.392,20.392,20.158,20.158,6770,0
2008-03-13,19.739,20.374,19.739,20.263,22583,0
2008-03-14,20.263,20.28,19.592,19.816,29550,0
2008-03-17,19.545,19.778,18.064,19.695,43515,0
2008-03-18,19.807,20.335,19.807,20.298,22351,0
2008-03-19,20.123,20.42,19.862,19.862,10528,0
2008-03-20,18.839,20.187,18.839,20.187,8058,0
2008-03-24,20.643,20.643,20.316,20.513,28150,0
2008-03-25,20.58,20.625,20.449,20.551,14397,0
2008-03-26,20.245,20.449,20.245,20.383,15258,0
2008-03-27,20.226,20.401,20.15,20.158,12571,0
2008-03-28,20.113,20.187,19.898,19.898,13754,0
2008-03-31,19.918,20.131,19.918,20.029,15258,0
2008-04-01,20.316,20.738,20.316,20.738,11929,0
2008-04-02,21.006,21.006,20.7,20.746,9884,0
2008-04-03,20.643,20.774,20.58,20.662,9063,0
2008-04-04,20.56,20.811,20.56,20.69,7306,0
2008-04-07,20.709,20.866,20.672,20.69,14181,0
2008-04-08,20.439,20.652,20.439,20.625,13965,0
2008-04-09,20.738,20.774,20.364,20.364,7950,0
2008-04-10,20.475,20.652,20.28,20.56,7844,0
2008-04-11,20.589,20.589,20.196,20.196,21057,0
2008-04-14,20.187,20.226,20.123,20.123,9270,0
2008-04-15,20.196,20.226,19.955,20.226,13569,0
2008-04-16,20.449,20.69,20.374,20.69,10003,0
2008-04-17,20.69,20.793,20.625,20.793,9776,0
2008-04-18,20.978,21.165,20.932,21.11,31707,0
2008-04-21,20.968,21.081,20.968,21.081,6323,0
2008-04-22,21.053,21.053,20.728,20.811,18528,0
2008-04-23,20.922,21.053,20.837,20.922,9006,0
2008-04-24,20.922,21.21,20.811,21.155,9557,0
2008-04-25,21.313,21.313,21.091,21.239,2834,0
2008-04-28,21.248,21.323,21.182,21.239,7244,0
2008-04-29,21.174,21.285,21.136,21.248,9319,0
2008-04-30,21.239,21.565,21.043,21.043,25643,0
2008-05-01,21.081,21.508,21.081,21.508,10101,0
2008-05-02,21.853,21.853,21.436,21.5,9624,0
2008-05-05,21.397,21.426,21.368,21.416,6326,0
2008-05-06,21.313,21.528,21.219,21.49,3638,0
2008-05-07,21.508,21.604,21.219,21.268,7212,0
2008-05-08,21.285,21.416,21.219,21.219,8237,0
2008-05-09,21.006,21.277,21.006,21.239,9105,0
2008-05-12,21.229,21.397,21.229,21.397,2925,0
2008-05-13,21.416,21.416,21.285,21.407,8238,0
2008-05-14,21.454,21.695,21.454,21.546,21658,0
2008-05-15,21.64,21.751,21.64,21.751,2922,0
2008-05-16,21.776,21.843,21.612,21.805,7230,0
2008-05-19,21.767,21.973,21.714,21.767,6757,0
2008-05-20,21.594,21.621,21.5,21.565,11189,0
2008-05-21,21.574,21.612,21.21,21.21,34163,0
2008-05-22,21.155,21.36,21.155,21.285,13580,0
2008-05-23,21.174,21.219,20.987,20.996,8890,0
2008-05-27,21.006,21.229,21.006,21.202,13009,0
2008-05-28,21.341,21.35,21.248,21.35,12169,0
2008-05-29,21.368,21.631,21.368,21.5,11261,0
2008-05-30,21.5,21.556,21.454,21.464,12202,0
2008-06-02,21.474,21.474,21.091,21.258,19493,0
2008-06-03,21.268,21.323,21.025,21.192,12962,0
2008-06-04,21.081,21.377,21.081,21.229,13211,0
2008-06-05,21.268,21.574,21.248,21.574,20301,0
2008-06-06,21.387,21.387,20.941,20.941,10954,0
2008-06-09,20.922,20.922,20.764,20.876,7891,0
2008-06-10,20.7,20.968,20.7,20.837,11958,0
2008-06-11,20.746,20.746,20.401,20.401,13685,0
2008-06-12,20.513,20.746,20.429,20.484,8225,0
2008-06-13,20.837,20.866,20.719,20.866,6079,0
2008-06-16,20.811,20.996,20.811,20.914,4995,0
2008-06-17,20.978,20.978,20.784,20.784,9346,0
2008-06-18,20.617,20.69,20.493,20.532,13798,0
2008-06-19,20.466,20.681,20.449,20.652,9102,0
2008-06-20,20.466,20.466,20.15,20.196,18278,0
2008-06-23,20.235,20.345,20.113,20.15,11140,0
2008-06-24,20.057,20.206,19.749,20.065,50495,0
2008-06-25,20.187,20.429,20.15,20.254,12489,0
2008-06-26,20.047,20.047,19.713,19.713,18825,0
2008-06-27,19.676,19.704,19.565,19.666,10963,0
2008-06-30,19.602,19.798,19.602,19.722,17900,0
2008-07-01,19.396,19.63,19.304,19.611,21397,0
2008-07-02,19.685,19.788,19.405,19.405,22520,0
2008-07-03,19.555,19.555,19.415,19.415,6006,0
2008-07-07,19.489,19.545,19.098,19.286,28019,0
2008-07-08,19.191,19.621,19.032,19.611,20489,0
2008-07-09,19.611,19.611,19.239,19.239,6758,0
2008-07-10,19.34,19.358,19.069,19.173,12998,0
2008-07-11,19.014,19.163,18.68,19.023,15799,0
2008-07-14,18.781,19.191,18.781,18.922,11621,0
2008-07-15,18.613,19.078,18.475,18.801,11288,0
2008-07-16,18.764,19.313,18.764,19.304,10694,0
2008-07-17,19.506,19.729,19.358,19.695,9493,0
2008-07-18,20.522,20.522,19.602,19.729,9311,0
2008-07-21,19.778,19.798,19.602,19.648,14293,0
2008-07-22,19.592,19.825,19.499,19.798,7459,0
2008-07-23,19.862,20.187,19.862,20.075,25957,0
2008-07-24,19.991,19.991,19.648,19.648,6534,0
2008-07-25,19.638,19.825,19.638,19.722,22946,0
2008-07-28,19.574,19.759,19.461,19.461,4707,0
2008-07-29,19.535,19.945,19.535,19.945,7050,0
2008-07-30,20.158,20.235,19.945,20.103,20479,0
2008-07-31,20.158,20.316,20.093,20.093,3806,0
2008-08-01,20.085,20.093,19.927,19.945,3678,0
2008-08-04,20.475,20.475,19.871,19.898,2901,0
2008-08-05,20.075,20.364,20.065,20.355,5324,0
2008-08-06,20.263,20.392,20.206,20.392,22755,0
2008-08-07,20.235,20.335,20.113,20.113,3540,0
2008-08-08,19.34,20.672,19.34,20.672,16593,0
2008-08-11,20.625,20.987,20.625,20.932,9176,0
2008-08-12,21.407,21.407,20.58,20.625,5436,0
2008-08-13,20.941,20.941,20.401,20.589,79749,0
2008-08-14,20.449,20.764,20.449,20.709,7269,0
2008-08-15,20.738,20.885,20.738,20.866,3602,0
2008-08-18,20.746,20.866,20.503,20.522,5482,0
2008-08-19,20.429,20.429,20.245,20.245,2488,0
2008-08-20,20.307,20.307,20.196,20.28,5602,0
2008-08-21,20.103,20.355,20.103,20.355,5217,0
2008-08-22,20.475,20.633,20.475,20.589,5642,0
2008-08-25,19.991,20.662,19.991,20.263,13576,0
2008-08-26,20.245,20.325,20.196,20.289,9039,0
2008-08-27,20.206,20.493,20.206,20.374,39564,0
2008-08-28,20.206,20.719,20.206,20.69,16817,0
2008-08-29,20.643,20.7,20.532,20.532,6851,0
2008-09-02,20.968,20.968,20.503,20.503,7206,0
2008-09-03,20.551,20.607,20.335,20.493,15189,0
2008-09-04,20.355,20.355,19.945,19.945,7240,0
2008-09-05,19.144,20.019,19.144,20.019,4526,0
2008-09-08,20.355,20.41,20.15,20.374,7095,0
2008-09-09,20.643,20.643,19.862,19.862,8302,0
2008-09-10,19.666,20.113,19.666,20,5694,0
2008-09-11,19.676,20.037,19.676,20.029,17771,0
2008-09-12,19.313,20.235,19.313,20.167,16902,0
2008-09-15,19.276,19.991,19.276,19.621,5030,0
2008-09-16,18.67,19.704,18.465,19.685,42731,0
2008-09-17,19.376,19.545,18.969,18.987,23502,0
2008-09-18,19.005,19.526,18.513,19.286,48301,0
2008-09-19,19.47,21.127,18.595,20.085,4115,0
2008-09-22,19.871,19.871,19.313,19.331,18459,0
2008-09-23,18.839,19.545,18.839,19.144,23928,0
2008-09-24,18.819,19.144,18.819,19.069,6153,0
2008-09-25,18.65,19.545,18.65,19.219,8455,0
2008-09-26,19.108,19.433,19.108,19.433,12653,0
2008-09-29,19.276,19.276,18.224,18.335,28698,0
2008-09-30,18.605,18.791,17.863,17.863,42892,0
2008-10-01,17.146,18.67,17.022,18.67,34248,0
2008-10-02,18.335,18.522,17.97,17.999,42230,0
2008-10-03,17.99,18.522,17.786,17.805,20289,0
2008-10-06,17.116,17.396,16.392,17.126,23959,0
2008-10-07,17.032,17.163,15.71,16.297,23374,0
2008-10-08,15.293,16.435,15.293,15.971,29003,0
2008-10-09,15.812,15.961,14.456,14.695,47029,0
2008-10-10,13.988,14.614,12.818,14.427,67212,0
2008-10-13,14.035,16.093,14.035,16.093,22474,0
2008-10-14,16.454,17.23,15.758,15.868,11831,0
2008-10-15,15.45,15.45,14.5,14.5,7111,0
2008-10-16,15.31,15.31,13.823,15.003,19903,0
2008-10-17,14.994,15.748,14.732,15.246,14185,0
2008-10-20,14.835,15.653,14.835,15.468,18908,0
2008-10-21,15.45,15.662,15.237,15.356,8093,0
2008-10-22,15.265,15.265,14.35,14.447,10424,0
2008-10-23,14.447,14.659,13.958,14.408,11035,0
2008-10-24,13.588,14.259,13.588,14.045,10242,0
2008-10-27,13.43,14.129,13.43,13.588,22682,0
2008-10-28,13.506,14.464,13.506,14.464,24619,0
2008-10-29,14.758,15.468,14.677,15.047,21321,0
2008-10-30,15.339,15.339,14.958,15.086,10355,0
2008-10-31,15.218,15.73,15.161,15.616,5720,0
2008-11-03,15.468,15.625,15.394,15.413,16267,0
2008-11-04,15.748,15.933,15.58,15.85,24025,0
2008-11-05,15.73,15.767,15.208,15.208,37168,0
2008-11-06,15.086,15.125,14.474,14.623,15234,0
2008-11-07,14.51,14.749,14.437,14.749,17757,0
2008-11-10,14.984,14.984,14.437,14.519,7767,0
2008-11-11,14.259,14.482,13.997,14.482,7414,0
2008-11-12,14.016,14.045,13.468,13.534,9873,0
2008-11-13,13.506,14.139,13.058,14.139,5507,0
2008-11-14,13.42,14.548,13.42,14.259,30025,0
2008-11-17,13.58,13.939,13.488,13.488,36970,0
2008-11-18,13.634,13.719,13.153,13.468,10365,0
2008-11-19,13.097,13.747,13.029,13.029,22323,0
2008-11-20,12.629,13.01,12.007,12.007,52864,0
2008-11-21,12.192,12.825,11.997,12.825,34745,0
2008-11-24,12.835,13.803,12.835,13.525,19148,0
2008-11-25,13.813,13.813,13.402,13.69,54218,0
2008-11-26,13.478,14.176,13.478,14.158,9235,0
2008-11-28,14.149,14.286,14.149,14.286,5102,0
2008-12-01,13.968,13.968,13.43,13.43,8464,0
2008-12-02,13.383,13.588,13.18,13.588,21893,0
2008-12-03,13.18,13.958,13.18,13.958,25848,0
2008-12-04,13.747,14.149,13.562,13.58,13574,0
2008-12-05,13.468,14.167,13.328,14.167,10873,0
2008-12-08,14.456,14.797,14.427,14.614,16043,0
2008-12-09,14.474,14.742,14.313,14.313,21244,0
2008-12-10,14.437,14.642,14.341,14.519,10034,0
2008-12-11,14.36,14.557,14.176,14.176,3249,0
2008-12-12,13.719,14.313,13.719,14.259,20876,0
2008-12-15,14.49,14.49,14.091,14.186,28540,0
2008-12-16,14.408,14.958,14.408,14.958,21188,0
2008-12-17,14.845,15.022,14.713,14.903,21205,0
2008-12-18,14.93,14.994,14.685,14.685,11942,0
2008-12-19,14.623,14.749,14.557,14.557,10444,0
2008-12-22,14.5,14.548,14.025,14.203,15940,0
2008-12-23,14.388,14.388,14.129,14.149,15681,0
2008-12-24,14.186,14.213,14.129,14.213,2578,0
2008-12-26,14.267,14.321,14.213,14.321,35504,0
2008-12-29,14.277,14.286,14.063,14.213,30881,0
2008-12-30,14.286,14.632,14.286,14.632,30971,0
2008-12-31,14.605,14.911,14.605,14.893,22576,0
2009-01-02,14.874,15.067,14.825,15.067,504,0
2009-01-05,15.208,15.385,15.208,15.283,4657,0
2009-01-06,15.422,15.59,15.375,15.488,4163,0
2009-01-07,15.076,15.086,15.022,15.022,9532,0
2009-01-08,15.022,15.106,14.968,15.076,3991,0
2009-01-09,15.18,15.18,14.845,14.921,3358,0
2009-01-12,14.758,14.758,14.5,14.51,6678,0
2009-01-13,14.456,14.595,14.456,14.482,1715,0
2009-01-14,14.213,14.267,13.968,14.063,6120,0
2009-01-15,14.016,14.313,13.794,14.139,21584,0
2009-01-16,14.417,14.49,14.11,14.417,5937,0
2009-01-20,14.331,14.331,13.766,13.794,4871,0
2009-01-21,13.949,13.949,13.813,13.85,1730,0
2009-01-22,13.949,14.231,13.868,14.231,7737,0
2009-01-23,13.766,13.988,13.766,13.988,5361,0
2009-01-26,14.072,14.251,14.054,14.054,21030,0
2009-01-27,14.149,14.35,14.1,14.286,8266,0
2009-01-28,14.474,14.713,14.474,14.713,8339,0
2009-01-29,14.474,14.474,14.213,14.259,1424,0
2009-01-30,14.259,14.259,13.85,13.85,8352,0
2009-02-02,13.652,13.915,13.634,13.868,6889,0
2009-02-03,13.905,14.139,13.905,14.139,1973,0
2009-02-04,14.12,14.221,14.016,14.054,3538,0
2009-02-05,13.85,14.231,13.85,14.213,4437,0
2009-02-06,14.267,14.577,14.259,14.567,5237,0
2009-02-09,14.528,14.685,14.456,14.595,5387,0
2009-02-10,14.341,14.427,13.905,13.915,3560,0
2009-02-11,14.035,14.035,13.85,13.858,11894,0
2009-02-12,13.671,13.887,13.607,13.887,15093,0
2009-02-13,14.006,14.006,13.968,13.997,3137,0
2009-02-17,13.393,13.459,13.29,13.459,8725,0
2009-02-18,13.153,13.271,13.153,13.214,5731,0
2009-02-19,13.439,13.439,13.029,13.068,9486,0
2009-02-20,12.771,13.029,12.697,12.861,6409,0
2009-02-23,12.889,12.889,12.369,12.369,16142,0
2009-02-24,12.425,12.899,12.425,12.889,10030,0
2009-02-25,12.538,12.861,12.538,12.842,9591,0
2009-02-26,12.81,12.825,12.351,12.351,6861,0
2009-02-27,12.202,12.435,12.202,12.249,4402,0
2009-03-02,11.838,12.183,11.532,11.532,48458,0
2009-03-03,11.663,11.683,11.429,11.56,9337,0
2009-03-04,11.838,12.053,11.71,11.877,16995,0
2009-03-05,11.663,11.663,11.299,11.346,38151,0
2009-03-06,11.465,11.512,11.141,11.402,48243,0
2009-03-09,11.269,11.483,11.206,11.243,8190,0
2009-03-10,11.457,11.931,11.457,11.931,6127,0
2009-03-11,12.035,12.144,11.894,11.931,10033,0
2009-03-12,11.912,12.369,11.838,12.369,4926,0
2009-03-13,12.416,12.546,12.304,12.499,18489,0
2009-03-16,12.61,12.752,12.359,12.359,7977,0
2009-03-17,12.453,12.78,12.453,12.78,3718,0
2009-03-18,12.733,13.114,12.706,13.114,6626,0
2009-03-19,13.087,13.114,12.936,12.936,4836,0
2009-03-20,12.954,12.992,12.61,12.687,3879,0
2009-03-23,12.869,13.534,12.869,13.534,10711,0
2009-03-24,13.383,13.571,13.374,13.383,9070,0
2009-03-25,13.449,13.68,13.449,13.68,1241,0
2009-03-26,13.671,13.905,13.625,13.887,10237,0
2009-03-27,13.671,13.803,13.671,13.775,3553,0
2009-03-30,13.41,13.41,12.658,13.105,8393,0
2009-03-31,13.383,13.449,13.338,13.338,3176,0
2009-04-01,13.488,13.607,13.459,13.607,2345,0
2009-04-02,13.896,14.186,13.896,14.025,4271,0
2009-04-03,14.072,14.259,13.988,14.241,25670,0
2009-04-06,14.016,14.063,13.978,14.063,1475,0
2009-04-07,13.85,13.85,13.737,13.737,4352,0
2009-04-08,13.858,13.968,13.85,13.949,5159,0
2009-04-09,14.296,14.528,14.241,14.528,6520,0
2009-04-13,14.49,14.605,14.331,14.577,8178,0
2009-04-14,14.341,14.474,14.241,14.259,5941,0
2009-04-15,14.251,14.417,14.176,14.417,11360,0
2009-04-16,14.437,14.778,14.437,14.713,1906,0
2009-04-17,14.557,14.835,14.557,14.778,8513,0
2009-04-20,14.456,14.456,14.194,14.194,3975,0
2009-04-21,14.213,14.51,14.176,14.51,6636,0
2009-04-22,14.331,14.704,14.331,14.447,4584,0
2009-04-23,14.369,14.548,14.277,14.548,4674,0
2009-04-24,14.65,14.921,14.65,14.749,18516,0
2009-04-27,14.417,14.778,14.417,14.632,3063,0
2009-04-28,14.482,14.778,14.482,14.659,8648,0
2009-04-29,15.003,15.142,14.968,14.968,9322,0
2009-04-30,15.19,15.302,15.115,15.115,5533,0
2009-05-01,14.958,15.125,14.958,15.125,2584,0
2009-05-04,15.115,15.525,15.115,15.525,9353,0
2009-05-05,15.625,15.625,15.488,15.571,3306,0
2009-05-06,15.672,15.767,15.543,15.72,9583,0
2009-05-07,15.821,15.999,15.543,15.608,5759,0
2009-05-08,15.952,16.019,15.887,16.019,2843,0
2009-05-11,15.653,15.748,15.634,15.701,2146,0
2009-05-12,15.562,15.653,15.385,15.571,99914,0
2009-05-13,15.246,15.246,15.067,15.096,4358,0
2009-05-14,15.142,15.33,15.096,15.265,3395,0
2009-05-15,15.302,15.302,15.125,15.125,4513,0
2009-05-18,15.246,15.634,15.246,15.634,22682,0
2009-05-19,15.616,15.739,15.543,15.739,4643,0
2009-05-20,15.821,15.84,15.634,15.644,5812,0
2009-05-21,15.366,15.404,15.171,15.273,5151,0
2009-05-22,15.31,15.385,15.18,15.237,4650,0
2009-05-26,15.125,15.71,15.125,15.71,12664,0
2009-05-27,15.672,15.758,15.394,15.413,22069,0
2009-05-28,15.553,15.599,15.283,15.571,8996,0
2009-05-29,15.599,15.701,15.497,15.701,3730,0
2009-06-01,16.326,16.363,16.26,16.26,6044,0
2009-06-02,16.26,16.435,16.26,16.4,4965,0
2009-06-03,16.156,16.194,15.99,16.066,20757,0
2009-06-04,16.165,16.288,16.048,16.288,26915,0
2009-06-05,16.511,16.53,16.128,16.222,10702,0
2009-06-08,16.066,16.231,15.933,16.222,7391,0
2009-06-09,16.241,16.353,16.156,16.278,15396,0
2009-06-10,16.418,16.418,16.119,16.165,7764,0
2009-06-11,16.213,16.345,16.185,16.185,4993,0
2009-06-12,16.058,16.147,15.999,16.147,6976,0
2009-06-15,15.84,15.84,15.692,15.767,5282,0
2009-06-16,15.877,15.896,15.571,15.571,39253,0
2009-06-17,15.535,15.72,15.488,15.672,1721,0
2009-06-18,15.59,15.72,15.59,15.72,1033,0
2009-06-19,15.785,15.785,15.616,15.616,4971,0
2009-06-22,15.506,15.506,15.228,15.246,9848,0
2009-06-23,15.19,15.228,15.067,15.067,2096,0
2009-06-25,15.151,15.608,15.151,15.553,10570,0
2009-06-26,15.516,15.58,15.497,15.58,6753,0
2009-06-29,15.571,15.571,15.571,15.571,1907,0
2009-06-30,15.739,15.739,15.543,15.543,3012,0
2009-07-01,15.653,15.803,15.653,15.739,3545,0
2009-07-02,15.356,15.356,15.228,15.256,21954,0
2009-07-06,15.19,15.237,15.04,15.237,10179,0
2009-07-07,15.171,15.18,15.067,15.086,28805,0
2009-07-08,14.815,14.94,14.815,14.911,802,0
2009-07-09,14.984,15.012,14.948,15.012,1707,0
2009-07-10,14.893,14.921,14.815,14.921,1581,0
2009-07-13,14.977,15.218,14.977,15.208,10279,0
2009-07-14,15.246,15.293,15.228,15.293,6066,0
2009-07-15,15.459,15.72,15.459,15.72,1565,0
2009-07-16,15.682,15.924,15.682,15.924,3093,0
2009-07-17,15.916,15.924,15.858,15.924,6375,0
2009-07-20,16.066,16.102,15.999,16.102,2985,0
2009-07-21,16.268,16.268,16.048,16.203,4139,0
2009-07-22,16.278,16.345,16.278,16.278,1853,0
2009-07-23,16.679,16.679,16.679,16.679,498,0
2009-07-24,16.576,16.753,16.576,16.753,9502,0
2009-07-27,16.706,16.8,16.706,16.8,1765,0
2009-07-28,16.706,16.92,16.706,16.875,3443,0
2009-07-29,16.745,16.773,16.696,16.773,1448,0
2009-07-30,17.032,17.126,16.893,16.893,1798,0
2009-07-31,16.939,16.939,16.875,16.884,8364,0
2009-08-03,16.985,17.154,16.985,17.126,936,0
2009-08-04,17.107,17.22,17.107,17.22,772,0
2009-08-05,17.23,17.23,16.985,17.126,2200,0
2009-08-06,17.154,17.201,16.976,17.07,3423,0
2009-08-07,17.246,17.386,17.246,17.329,3142,0
2009-08-10,17.256,17.368,17.23,17.23,2233,0
2009-08-11,17.126,17.136,17.06,17.116,5589,0
2009-08-12,17.348,17.404,17.29,17.319,6023,0
2009-08-13,17.329,17.433,17.319,17.433,2146,0
2009-08-14,17.088,17.146,17.07,17.146,1597,0
2009-08-17,16.93,16.93,16.819,16.819,5290,0
2009-08-18,16.845,17.032,16.845,17.032,2779,0
2009-08-19,16.985,17.182,16.985,17.146,2679,0
2009-08-20,17.126,17.3,17.126,17.271,3826,0
2009-08-21,17.358,17.608,17.358,17.561,11124,0
2009-08-24,17.748,17.796,17.628,17.628,4353,0
2009-08-25,17.835,17.853,17.758,17.777,5474,0
2009-08-26,17.738,17.835,17.683,17.71,3277,0
2009-08-27,17.758,17.758,17.544,17.561,712,0
2009-08-28,17.944,17.944,17.767,17.796,966,0
2009-08-31,17.637,17.656,17.6,17.6,1753,0
2009-09-01,17.507,17.693,17.173,17.271,19761,0
2009-09-02,17.163,17.3,17.116,17.192,5829,0
2009-09-03,17.256,17.3,17.173,17.256,10827,0
2009-09-04,17.442,17.57,17.442,17.561,3835,0
2009-09-08,17.72,17.729,17.637,17.675,3472,0
2009-09-09,17.72,17.872,17.7,17.872,2911,0
2009-09-10,17.881,18.158,17.237,18.123,4483,0
2009-09-11,18.149,18.215,18.084,18.123,6427,0
2009-09-14,18.037,18.233,18.037,18.233,2330,0
2009-09-15,18.215,18.389,18.187,18.317,22674,0
2009-09-16,18.418,18.587,18.335,18.587,4373,0
2009-09-17,18.484,18.551,18.484,18.494,11412,0
2009-09-18,18.595,18.595,18.436,18.484,2632,0
2009-09-21,18.335,18.399,18.335,18.362,1669,0
2009-09-22,18.484,18.484,18.426,18.436,3654,0
2009-09-23,18.418,18.418,18.233,18.233,5502,0
2009-09-24,18.187,18.187,17.926,17.926,3108,0
2009-09-25,17.926,17.926,17.777,17.872,1761,0
2009-09-28,17.917,18.215,17.917,18.215,5966,0
2009-09-29,18.261,18.261,18.149,18.149,3298,0
2009-09-30,18.224,18.224,17.908,17.999,4652,0
2009-10-01,17.97,17.97,17.683,17.693,7065,0
2009-10-02,17.461,17.608,17.461,17.479,8372,0
2009-10-05,17.554,17.748,17.544,17.748,2940,0
2009-10-06,17.935,18.13,17.935,18.027,18236,0
2009-10-07,18.018,18.123,18.009,18.123,7967,0
2009-10-08,18.215,18.297,18.215,18.261,9076,0
2009-10-09,18.206,18.317,18.206,18.297,2793,0
2009-10-12,18.399,18.504,18.317,18.389,10513,0
2009-10-13,18.279,18.344,18.27,18.326,5157,0
2009-10-14,18.541,18.613,18.436,18.595,9667,0
2009-10-15,18.513,18.65,18.484,18.632,5497,0
2009-10-16,18.475,18.605,18.389,18.578,9131,0
2009-10-19,18.605,18.801,18.605,18.755,2903,0
2009-10-20,18.781,18.781,18.613,18.66,6254,0
2009-10-21,18.801,18.839,18.531,18.531,6693,0
2009-10-22,18.504,18.716,18.504,18.67,4782,0
2009-10-23,18.642,18.642,18.418,18.446,6170,0
2009-10-26,18.418,18.68,18.206,18.233,7018,0
2009-10-27,18.261,18.261,18.064,18.064,6507,0
2009-10-28,18.074,18.074,17.748,17.748,5172,0
2009-10-29,17.835,18.177,17.835,18.13,4866,0
2009-10-30,18.056,18.064,17.646,17.693,21607,0
2009-11-02,17.693,17.881,17.561,17.628,6992,0
2009-11-03,17.7,17.89,17.693,17.89,4835,0
2009-11-04,18.056,18.196,17.881,17.926,9491,0
2009-11-05,18.177,18.335,18.177,18.335,5019,0
2009-11-06,18.242,18.389,18.167,18.389,1632,0
2009-11-09,18.522,18.746,18.522,18.746,6408,0
2009-11-10,18.781,18.801,18.716,18.755,4841,0
2009-11-11,18.893,18.903,18.847,18.876,3345,0
2009-11-12,18.903,18.903,18.622,18.622,2627,0
2009-11-13,18.613,18.829,18.613,18.81,6430,0
2009-11-16,18.903,19.239,18.903,19.191,9180,0
2009-11-17,19.108,19.108,19.041,19.098,3025,0
2009-11-18,18.987,18.997,18.987,18.997,312,0
2009-11-19,18.764,18.791,18.66,18.791,7425,0
2009-11-20,18.642,18.698,18.632,18.689,3329,0
2009-11-23,18.959,19.014,18.819,18.839,6187,0
2009-11-24,18.847,18.866,18.746,18.866,4648,0
2009-11-25,18.912,18.95,18.912,18.95,2088,0
2009-11-27,18.465,18.716,18.465,18.716,1553,0
2009-11-30,18.568,18.642,18.568,18.642,1667,0
2009-12-01,18.856,18.884,18.819,18.839,4563,0
2009-12-02,18.912,18.978,18.876,18.876,2568,0
2009-12-03,18.997,18.997,18.764,18.764,537,0
2009-12-04,19.078,19.078,18.746,18.866,10297,0
2009-12-07,18.942,19.041,18.942,18.997,2854,0
2009-12-08,18.791,18.856,18.791,18.847,2093,0
2009-12-09,18.736,18.847,18.716,18.847,2578,0
2009-12-10,19.005,19.014,18.912,18.978,5482,0
2009-12-11,19.078,19.088,19.005,19.041,16193,0
2009-12-14,19.154,19.2,19.136,19.2,3881,0
2009-12-15,19.136,19.267,19.136,19.163,8638,0
2009-12-16,19.295,19.313,19.295,19.313,746,0
2009-12-17,19.2,19.2,19.041,19.098,3439,0
2009-12-18,19.078,19.078,18.942,18.942,645,0
2009-12-21,19.078,19.313,19.078,19.239,4012,0
2009-12-22,19.304,19.34,19.295,19.313,3064,0
2009-12-23,19.331,19.367,19.313,19.358,4535,0
2009-12-24,19.424,19.441,19.405,19.441,3386,0
2009-12-28,19.489,19.526,19.405,19.415,8804,0
2009-12-29,19.48,19.48,19.424,19.433,2670,0
2009-12-30,19.321,19.376,19.321,19.376,2161,0
2009-12-31,19.441,19.441,19.267,19.267,3637,0
2010-01-04,19.331,19.555,19.331,19.499,7694,0
2010-01-05,19.592,19.611,19.565,19.611,1164,0
2010-01-06,19.574,19.658,19.565,19.602,3871,0
2010-01-07,19.638,19.768,19.602,19.729,6569,0
2010-01-08,19.749,19.749,19.729,19.739,1917,0
2010-01-11,19.889,19.889,19.825,19.862,3252,0
2010-01-12,19.739,19.778,19.602,19.638,5402,0
2010-01-13,19.729,19.788,19.729,19.768,3043,0
2010-01-14,19.807,19.862,19.778,19.862,11972,0
2010-01-15,19.695,19.695,19.658,19.658,645,0
2010-01-19,19.749,19.889,19.749,19.862,6256,0
2010-01-20,19.602,19.666,19.565,19.648,2202,0
2010-01-21,19.666,19.666,19.313,19.313,46451,0
2010-01-22,19.229,19.34,18.922,18.922,21501,0
2010-01-25,19.041,19.069,18.932,19.005,3881,0
2010-01-26,19.049,19.144,18.969,18.969,3055,0
2010-01-27,18.893,18.997,18.866,18.866,5563,0
2010-01-28,19.108,19.127,18.736,18.866,8399,0
2010-01-29,18.884,18.942,18.791,18.791,1598,0
2010-02-01,18.68,18.829,18.642,18.829,12502,0
2010-02-02,18.884,19.088,18.884,19.088,4996,0
2010-02-03,18.95,18.95,18.912,18.922,3480,0
2010-02-04,18.829,18.829,18.484,18.484,1466,0
2010-02-05,18.426,18.426,18.139,18.418,8679,0
2010-02-08,18.409,18.522,18.409,18.418,8154,0
2010-02-09,18.522,18.642,18.389,18.551,4885,0
2010-02-10,18.531,18.578,18.446,18.578,3920,0
2010-02-11,18.446,18.773,18.446,18.764,4860,0
2010-02-12,18.605,18.773,18.531,18.755,6142,0
2010-02-16,18.903,19.041,18.876,19.041,3366,0
2010-02-17,19.032,19.248,19.032,19.209,11068,0
2010-02-18,19.219,19.348,19.219,19.34,6855,0
2010-02-19,19.295,19.441,19.295,19.433,724,0
2010-02-22,19.48,19.499,19.441,19.47,7853,0
2010-02-23,19.451,19.461,19.248,19.286,10404,0
2010-02-24,19.34,19.433,19.34,19.424,4343,0
2010-02-25,19.257,19.451,19.257,19.451,2369,0
2010-02-26,19.48,19.565,19.47,19.545,12308,0
2010-03-01,19.565,19.713,19.565,19.713,3843,0
2010-03-02,19.862,19.871,19.807,19.834,13053,0
2010-03-03,19.807,19.879,19.778,19.778,6044,0
2010-03-04,19.788,19.816,19.759,19.816,790,0
2010-03-05,20,20.01,20,20.01,323,0
2010-03-08,20.141,20.141,20.065,20.113,2236,0
2010-03-09,20.075,20.167,20.057,20.057,3224,0
2010-03-10,20.206,20.235,20.141,20.187,1784,0
2010-03-11,20.075,20.216,20.075,20.216,6215,0
2010-03-12,20.187,20.187,20.131,20.15,3210,0
2010-03-15,20.103,20.141,20.065,20.141,2320,0
2010-03-16,20.167,20.245,20.167,20.245,2886,0
2010-03-17,20.325,20.42,20.307,20.364,12218,0
2010-03-18,20.364,20.401,20.364,20.401,12898,0
2010-03-19,20.289,20.289,20.263,20.263,1811,0
2010-03-22,20.216,20.493,20.216,20.484,5096,0
2010-03-23,20.449,20.58,20.42,20.58,3533,0
2010-03-24,20.466,20.475,20.466,20.475,1987,0
2010-03-25,20.551,20.56,20.503,20.56,1526,0
2010-03-26,20.484,20.493,20.355,20.364,5955,0
2010-03-29,20.449,20.532,20.449,20.522,4302,0
2010-03-30,20.522,20.625,20.522,20.57,2392,0
2010-03-31,20.503,20.617,20.503,20.57,5767,0
2010-04-01,20.633,20.633,20.532,20.58,3869,0
2010-04-05,20.662,20.811,20.662,20.774,1573,0
2010-04-06,20.746,20.818,20.746,20.774,8612,0
2010-04-07,20.755,20.755,20.7,20.7,1239,0
2010-04-08,20.589,20.633,20.484,20.633,5853,0
2010-04-09,20.652,20.652,20.643,20.652,1383,0
2010-04-12,20.709,20.802,20.709,20.755,3479,0
2010-04-13,20.69,20.811,20.69,20.811,4720,0
2010-04-14,20.802,20.847,20.802,20.847,360,0
2010-04-15,20.987,21.072,20.941,21.035,5582,0
2010-04-16,20.95,21.025,20.784,20.904,4604,0
2010-04-19,20.885,20.959,20.746,20.941,5072,0
2010-04-20,20.922,21.165,20.922,21.155,9166,0
2010-04-21,21.182,21.182,21.015,21.119,3418,0
2010-04-22,21.015,21.304,21.015,21.304,3069,0
2010-04-23,21.323,21.444,21.239,21.444,8437,0
2010-04-26,21.5,21.537,21.407,21.416,6094,0
2010-04-27,21.377,21.407,21.1,21.127,3177,0
2010-04-28,20.968,21.053,20.959,21.006,4152,0
2010-04-29,21.155,21.304,21.155,21.277,2244,0
2010-04-30,21.155,21.165,20.894,20.894,3524,0
2010-05-03,20.837,21.043,20.837,21.006,3721,0
2010-05-04,20.847,20.847,20.475,20.532,4095,0
2010-05-05,20.42,20.607,20.335,20.449,5810,0
2010-05-06,20.449,20.57,11.336,19.963,12960,0
2010-05-07,19.768,19.898,19.451,19.574,10715,0
2010-05-10,20.141,20.235,20.085,20.206,14135,0
2010-05-11,20.103,20.532,19.955,20.335,5235,0
2010-05-12,20.392,20.7,20.392,20.69,5679,0
2010-05-13,20.625,20.719,20.513,20.522,4643,0
2010-05-14,20.177,20.196,20.075,20.167,7299,0
2010-05-17,20.289,20.289,19.843,20.245,6070,0
2010-05-18,20.429,20.429,19.963,19.973,3143,0
2010-05-19,19.879,20.01,19.729,20.01,8603,0
2010-05-20,19.415,19.516,19.069,19.069,6076,0
2010-05-21,19.023,19.286,18.605,19.286,12304,0
2010-05-24,19.127,19.144,19.127,19.144,2256,0
2010-05-25,18.866,19.049,18.613,19.049,3344,0
2010-05-26,19.154,19.396,19.059,19.059,20924,0
2010-05-27,19.304,19.638,19.304,19.638,4961,0
2010-05-28,19.565,19.565,19.555,19.555,312,0
2010-06-01,19.348,19.499,19.331,19.34,8906,0
2010-06-02,19.209,19.602,19.209,19.602,9867,0
2010-06-03,19.685,19.807,19.685,19.759,5319,0
2010-06-04,19.555,19.584,19.154,19.154,2503,0
2010-06-07,19.108,19.154,19.014,19.041,2890,0
2010-06-08,18.969,18.969,18.689,18.912,4596,0
2010-06-09,19.239,19.239,18.866,18.876,1459,0
2010-06-10,19.108,19.276,19.108,19.276,8254,0
2010-06-11,19.286,19.396,19.229,19.396,5585,0
2010-06-14,19.565,19.63,19.545,19.63,1987,0
2010-06-15,19.602,19.871,19.602,19.871,6063,0
2010-06-16,19.843,19.908,19.843,19.853,2333,0
2010-06-17,19.739,19.879,19.739,19.879,918,0
2010-06-18,19.853,19.871,19.853,19.871,3350,0
2010-06-21,20.085,20.085,19.729,19.729,14762,0
2010-06-22,19.798,19.798,19.506,19.506,1546,0
2010-06-23,19.367,19.396,19.367,19.396,431,0
2010-06-24,19.173,19.286,19.144,19.154,5182,0
2010-06-25,19.163,19.209,19.136,19.209,1396,0
2010-06-29,18.997,18.997,18.613,18.613,9268,0
2010-06-30,18.611,18.743,18.491,18.501,9429,0
2010-07-01,18.335,18.436,18.084,18.426,4145,0
2010-07-02,18.279,18.297,18.261,18.297,588,0
2010-07-06,18.475,18.531,18.475,18.531,1396,0
2010-07-07,18.287,18.689,18.287,18.689,17176,0
2010-07-08,18.903,18.959,18.819,18.959,3222,0
2010-07-09,18.978,19.023,18.959,18.987,7306,0
2010-07-12,19.005,19.041,18.959,19.023,9673,0
2010-07-13,19.229,19.376,19.229,19.376,2282,0
2010-07-14,19.331,19.441,19.321,19.331,1943,0
2010-07-15,19.405,19.405,19.248,19.34,1992,0
2010-07-16,19.108,19.136,18.912,18.932,5976,0
2010-07-19,18.997,19.078,18.876,19.078,1207,0
2010-07-20,18.912,19.088,18.912,19.088,762,0
2010-07-21,19.229,19.229,18.903,18.903,6905,0
2010-07-22,19.049,19.181,19.049,19.078,4392,0
2010-07-23,18.959,19.248,18.959,19.209,2118,0
2010-07-26,19.321,19.48,19.321,19.48,7476,0
2010-07-27,19.367,19.424,19.367,19.424,2429,0
2010-07-28,19.313,19.313,19.239,19.248,1202,0
2010-07-29,19.173,19.173,19.088,19.154,6232,0
2010-07-30,18.969,19.358,18.969,19.358,3120,0
2010-08-02,19.584,19.602,19.565,19.602,2727,0
2010-08-03,19.592,19.592,19.441,19.441,1571,0
2010-08-04,19.658,19.685,19.658,19.685,323,0
2010-08-05,19.695,19.768,19.648,19.739,1826,0
2010-08-06,19.555,19.739,19.545,19.739,2940,0
2010-08-09,19.871,19.871,19.798,19.853,1609,0
2010-08-10,19.666,19.666,19.666,19.666,537,0
2010-08-11,19.386,19.396,19.173,19.191,4165,0
2010-08-12,19.014,19.209,19.014,19.181,7446,0
2010-08-13,19.127,19.173,19.127,19.173,3020,0
2010-08-16,19.049,19.136,19.049,19.078,48722,0
2010-08-17,19.239,19.48,19.239,19.376,3626,0
2010-08-18,19.239,19.396,19.239,19.348,2851,0
2010-08-19,19.098,19.098,18.903,18.942,6719,0
2010-08-20,18.903,18.95,18.801,18.95,37338,0
2010-08-23,19.041,19.069,18.819,18.819,4913,0
2010-08-24,18.605,18.613,18.558,18.613,565,0
2010-08-25,18.475,18.736,18.475,18.736,7139,0
2010-08-26,18.755,18.781,18.632,18.632,2870,0
2010-08-27,18.736,18.876,18.595,18.876,1380,0
2010-08-30,18.746,18.773,18.68,18.68,4062,0
2010-08-31,18.642,18.716,18.605,18.632,3270,0
2010-09-01,18.839,19.088,18.839,19.059,29769,0
2010-09-02,19.136,19.286,19.136,19.286,2562,0
2010-09-03,19.506,19.592,19.506,19.574,5309,0
2010-09-07,19.499,19.545,19.451,19.451,71689,0
2010-09-08,19.584,19.592,19.506,19.506,1073,0
2010-09-09,19.713,19.713,19.621,19.666,2392,0
2010-09-10,19.749,19.749,19.749,19.749,324,0
2010-09-13,19.935,19.963,19.908,19.963,2022,0
2010-09-14,20.075,20.093,20.075,20.093,1697,0
2010-09-15,19.991,20.131,19.991,20.131,7816,0
2010-09-16,20.103,20.103,20.019,20.075,29891,0
2010-09-17,20.075,20.131,20,20.093,15472,0
2010-09-20,20.131,20.401,20.131,20.401,131726,0
2010-09-21,20.41,20.532,20.355,20.439,18068,0
2010-09-22,20.345,20.42,20.345,20.355,9154,0
2010-09-23,20.475,20.513,20.335,20.335,2841,0
2010-09-24,20.503,20.681,20.503,20.672,4738,0
2010-09-27,20.709,20.709,20.56,20.625,4728,0
2010-09-28,20.429,20.738,20.429,20.738,1487,0
2010-09-29,20.652,20.784,20.652,20.784,1843,0
2010-09-30,20.847,20.922,20.672,20.755,1834,0
2010-10-01,20.7,20.7,20.522,20.633,1199,0
2010-10-04,20.439,20.439,20.364,20.374,2477,0
2010-10-05,20.719,20.719,20.709,20.709,1290,0
2010-10-06,20.755,20.818,20.633,20.633,4836,0
2010-10-07,20.764,20.774,20.662,20.672,3646,0
2010-10-08,20.755,20.847,20.681,20.847,8358,0
2010-10-11,20.856,21.006,20.856,20.932,54066,0
2010-10-12,20.941,21.053,20.894,21.053,6488,0
2010-10-13,21.127,21.285,21.119,21.285,2928,0
2010-10-14,21.332,21.332,21.182,21.182,1675,0
2010-10-15,21.377,21.397,21.277,21.304,3641,0
2010-10-18,21.407,21.481,21.377,21.481,5271,0
2010-10-19,21.277,21.277,20.941,21.006,5816,0
2010-10-21,21.341,21.436,21.304,21.368,2830,0
2010-10-22,21.368,21.436,21.368,21.436,2472,0
2010-10-25,21.668,21.686,21.574,21.574,5118,0
2010-10-26,21.565,21.648,21.565,21.631,4877,0
2010-10-27,21.612,21.612,21.416,21.508,7915,0
2010-10-28,21.387,21.436,21.387,21.436,5021,0
2010-10-29,21.468,21.494,21.468,21.494,484,0
2010-11-01,21.594,21.668,21.436,21.436,2530,0
2010-11-02,21.741,21.741,21.724,21.741,1419,0
2010-11-03,21.786,21.786,21.648,21.676,3060,0
2010-11-04,21.983,22.001,21.983,21.992,679,0
2010-11-05,22.095,22.205,22.049,22.114,34243,0
2010-11-08,22.142,22.142,22.039,22.133,19434,0
2010-11-09,22.215,22.215,22.011,22.011,15730,0
2010-11-10,21.927,22.152,21.927,22.142,5753,0
2010-11-11,21.992,22.162,21.992,22.152,2676,0
2010-11-12,21.964,21.964,21.815,21.815,1860,0
2010-11-15,21.946,21.983,21.882,21.882,4381,0
2010-11-16,21.686,21.686,21.368,21.397,16932,0
2010-11-17,21.474,21.546,21.407,21.508,12457,0
2010-11-18,21.565,21.795,21.565,21.724,2539,0
2010-11-19,21.704,21.76,21.704,21.76,5647,0
2010-11-22,21.786,21.927,21.741,21.919,8771,0
2010-11-23,21.704,21.76,21.631,21.704,1956,0
2010-11-24,21.919,21.946,21.919,21.946,216,0
2010-11-29,21.76,21.834,21.64,21.834,8320,0
2010-11-30,21.704,21.815,21.704,21.714,1734,0
2010-12-01,22.049,22.087,22.049,22.049,4513,0
2010-12-02,22.104,22.171,22.104,22.171,5632,0
2010-12-03,22.152,22.171,22.087,22.152,24276,0
2010-12-06,22.162,22.253,22.162,22.198,21246,0
2010-12-07,22.337,22.337,22.181,22.181,31331,0
2010-12-08,22.162,22.162,22.162,22.162,323,0
2010-12-09,22.253,22.253,22.142,22.171,15613,0
2010-12-10,22.234,22.356,22.225,22.356,2452,0
2010-12-13,22.356,22.356,22.271,22.271,5791,0
2010-12-14,22.205,22.281,22.162,22.19,6061,0
2010-12-15,22.29,22.299,22.205,22.225,3241,0
2010-12-16,22.19,22.318,22.19,22.281,659,0
2010-12-17,22.244,22.347,22.244,22.337,6999,0
2010-12-20,22.365,22.365,22.271,22.356,7599,0
2010-12-21,22.385,22.487,22.385,22.45,2245,0
2010-12-22,22.45,22.571,22.45,22.563,4045,0
2010-12-23,22.563,22.607,22.534,22.563,3582,0
2010-12-27,22.469,22.495,22.469,22.495,1253,0
2010-12-28,22.544,22.607,22.515,22.588,8455,0
2010-12-29,22.691,22.711,22.627,22.711,6937,0
2010-12-30,22.672,22.739,22.662,22.739,3355,0
2010-12-31,22.637,22.703,22.637,22.637,2157,0
2011-01-03,22.746,22.971,22.746,22.924,3901,0
2011-01-04,22.915,22.915,22.642,22.709,18288,0
2011-01-05,22.642,22.813,22.642,22.813,2634,0
2011-01-06,22.793,22.793,22.68,22.728,5251,0
2011-01-07,22.746,22.793,22.625,22.67,8939,0
2011-01-10,22.651,22.841,22.607,22.841,8766,0
2011-01-11,22.998,23.046,22.933,23.008,7337,0
2011-01-12,23.127,23.166,23.127,23.137,2020,0
2011-01-13,23.137,23.176,23.117,23.146,1829,0
2011-01-14,23.099,23.306,23.099,23.27,1332,0
2011-01-18,23.278,23.36,23.27,23.36,1904,0
2011-01-19,23.397,23.397,23.063,23.072,3553,0
2011-01-20,23.099,23.108,23.008,23.08,2803,0
2011-01-21,23.214,23.214,23.055,23.063,3598,0
2011-01-24,23.026,23.166,23.017,23.166,6917,0
2011-01-25,23.08,23.26,23.08,23.26,4721,0
2011-01-26,23.26,23.397,23.25,23.342,9430,0
2011-01-27,23.52,23.722,23.52,23.696,3035,0
2011-01-28,23.76,23.76,23.26,23.26,3716,0
2011-01-31,23.352,23.475,23.323,23.343,1865,0
2011-02-01,23.502,23.76,23.502,23.751,8795,0
2011-02-02,23.641,23.712,23.641,23.712,2295,0
2011-02-03,23.712,23.958,23.712,23.92,9100,0
2011-02-04,23.92,23.984,23.846,23.984,3851,0
2011-02-07,24.142,24.142,24.021,24.058,8664,0
2011-02-08,24.058,24.217,24.058,24.217,10310,0
2011-02-09,24.133,24.255,24.133,24.171,3325,0
2011-02-10,24.068,24.171,24.039,24.133,10187,0
2011-02-11,24.049,24.226,24.049,24.217,1157,0
2011-02-14,24.198,24.198,24.152,24.19,6959,0
2011-02-15,24.077,24.265,24.077,24.235,2122,0
2011-02-16,24.274,24.412,24.274,24.366,10296,0
2011-02-17,24.356,24.495,24.356,24.486,6005,0
2011-02-18,24.458,24.532,24.458,24.532,3632,0
2011-02-22,24.313,24.375,24.058,24.058,11031,0
2011-02-23,23.984,24.011,23.712,23.799,3393,0
2011-02-24,23.712,23.817,23.647,23.789,2978,0
2011-02-25,23.92,24.03,23.92,23.966,1132,0
2011-02-28,24.027,24.122,24.008,24.112,4955,0
2011-03-01,24.226,24.226,23.865,23.865,2190,0
2011-03-02,23.976,24.077,23.93,24.039,2880,0
2011-03-03,24.198,24.366,24.171,24.356,4020,0
2011-03-04,24.245,24.284,24.058,24.19,10255,0
2011-03-07,24.331,24.331,23.873,23.902,2418,0
2011-03-08,24.142,24.293,24.142,24.265,2721,0
2011-03-09,24.235,24.313,24.235,24.265,5705,0
2011-03-10,24.077,24.077,23.93,23.93,4413,0
2011-03-11,23.958,24.152,23.92,24.105,6393,0
2011-03-14,23.902,23.902,23.817,23.855,2466,0
2011-03-15,23.297,23.732,23.297,23.632,14713,0
2011-03-16,23.53,23.603,23.27,23.278,2550,0
2011-03-17,23.478,23.516,23.401,23.45,3104,0
2011-03-18,23.722,23.722,23.492,23.511,5224,0
2011-03-21,23.732,23.827,23.732,23.789,5089,0
2011-03-22,23.808,23.808,23.705,23.741,1926,0
2011-03-23,23.696,23.873,23.566,23.846,3389,0
2011-03-24,23.902,24.105,23.902,24.105,1951,0
2011-03-25,24.105,24.274,24.105,24.198,2691,0
2011-03-28,24.105,24.265,24.039,24.039,11606,0
2011-03-29,24.049,24.162,24.039,24.162,18565,0
2011-03-30,24.284,24.375,24.284,24.375,2482,0
2011-03-31,24.293,24.35,24.254,24.303,8284,0
2011-04-01,24.422,24.449,24.366,24.366,2895,0
2011-04-04,24.422,24.422,24.402,24.412,1121,0
2011-04-05,24.402,24.542,24.402,24.515,1950,0
2011-04-06,24.628,24.628,24.515,24.57,7058,0
2011-04-07,24.523,24.552,24.402,24.476,1695,0
2011-04-08,24.515,24.552,24.293,24.366,7101,0
2011-04-11,24.458,24.467,24.385,24.422,3364,0
2011-04-12,24.226,24.439,24.217,24.431,16410,0
2011-04-13,24.523,24.523,24.412,24.412,1757,0
2011-04-14,24.34,24.523,24.34,24.523,2627,0
2011-04-15,24.515,24.665,24.515,24.628,8165,0
2011-04-18,24.458,24.476,24.255,24.402,10439,0
2011-04-19,24.394,24.458,24.356,24.431,14367,0
2011-04-20,24.675,24.794,24.675,24.747,6889,0
2011-04-21,24.945,24.981,24.916,24.916,2979,0
2011-04-25,24.84,24.879,24.84,24.879,3830,0
2011-04-26,24.981,25.129,24.981,25.075,4902,0
2011-04-27,25.129,25.306,25.129,25.306,3770,0
2011-04-28,25.352,25.464,25.342,25.454,6148,0
2011-04-29,25.39,25.427,25.371,25.371,7261,0
2011-05-02,25.51,25.547,25.427,25.492,9034,0
2011-05-03,25.437,25.473,25.381,25.418,3555,0
2011-05-04,25.362,25.381,25.277,25.362,7023,0
2011-05-05,25.4,25.529,25.287,25.334,2779,0
2011-05-06,25.52,25.604,25.381,25.39,5646,0
2011-05-09,25.39,25.584,25.39,25.537,5086,0
2011-05-10,25.623,25.792,25.623,25.745,7550,0
2011-05-11,25.716,26.209,25.4,25.547,24850,0
2011-05-12,25.547,25.792,25.454,25.774,2344,0
2011-05-13,25.802,25.802,25.706,25.706,697,0
2011-05-16,25.557,25.65,25.473,25.473,5577,0
2011-05-17,25.342,25.4,25.185,25.342,5697,0
2011-05-18,25.381,25.565,25.334,25.565,18843,0
2011-05-19,25.565,25.633,25.409,25.565,6157,0
2011-05-20,25.381,25.427,25.381,25.427,3452,0
2011-05-23,25.269,25.269,25.055,25.166,50179,0
2011-05-24,25.129,25.129,25.026,25.036,8320,0
2011-05-25,24.981,25.055,24.981,25.045,3224,0
2011-05-26,24.973,25.129,24.945,25.092,13518,0
2011-05-27,25.139,25.206,25.093,25.167,16353,0
2011-05-31,25.361,25.389,25.221,25.389,46617,0
2011-06-01,25.372,25.372,24.963,24.963,31858,0
2011-06-02,24.84,24.998,24.831,24.926,4734,0
2011-06-03,24.609,24.794,24.609,24.657,15832,0
2011-06-06,24.609,24.619,24.449,24.449,49915,0
2011-06-07,24.598,24.637,24.513,24.513,1947,0
2011-06-08,24.4,24.447,24.311,24.311,2984,0
2011-06-09,24.364,24.637,24.364,24.54,41893,0
2011-06-10,24.456,24.456,24.196,24.196,4666,0
2011-06-13,24.293,24.293,24.162,24.19,1495,0
2011-06-14,24.437,24.531,24.373,24.494,1176,0
2011-06-15,24.32,24.355,24.046,24.168,41387,0
2011-06-16,24.214,24.291,24.214,24.262,3387,0
2011-06-17,24.4,24.43,24.272,24.281,6729,0
2011-06-20,24.243,24.55,24.243,24.513,14726,0
2011-06-21,24.617,24.756,24.588,24.756,18114,0
2011-06-22,24.69,24.765,24.674,24.69,7170,0
2011-06-23,24.301,24.655,24.291,24.54,6685,0
2011-06-24,24.54,24.588,24.329,24.329,1794,0
2011-06-27,24.373,24.588,24.373,24.531,85428,0
2011-06-28,24.579,24.784,24.579,24.775,8056,0
2011-06-29,24.907,24.982,24.794,24.926,11020,0
2011-06-30,25.013,25.136,25.013,25.108,14614,0
2011-07-01,25.13,25.512,25.13,25.503,59113,0
2011-07-05,25.485,25.494,25.308,25.373,190821,0
2011-07-06,25.383,25.503,25.326,25.429,8354,0
2011-07-07,25.719,25.768,25.616,25.728,17259,0
2011-07-08,25.494,25.494,25.401,25.447,15715,0
2011-07-11,25.298,25.326,25.065,25.149,12008,0
2011-07-12,25.075,25.224,25.075,25.075,60550,0
2011-07-13,25.139,25.318,25.075,25.13,20706,0
2011-07-14,25.12,25.206,24.878,24.936,12471,0
2011-07-15,25.007,25.007,24.765,24.859,48673,0
2011-07-18,24.765,24.784,24.494,24.682,54543,0
2011-07-19,24.756,25.084,24.756,25.056,12387,0
2011-07-20,25.093,25.093,24.907,24.973,26179,0
2011-07-21,25.176,25.298,25.159,25.196,10700,0
2011-07-22,25.176,25.308,25.093,25.288,14801,0
2011-07-25,25.065,25.224,25.036,25.084,23831,0
2011-07-26,25.072,25.156,25.013,25.08,5977,0
2011-07-27,24.916,24.954,24.579,24.598,20409,0
2011-07-28,24.642,24.78,24.489,24.489,6283,0
2011-07-29,24.342,24.479,24.182,24.359,45734,0
2011-08-01,24.513,24.513,23.879,23.936,12793,0
2011-08-02,23.984,24.097,23.545,23.545,19831,0
2011-08-03,23.579,23.652,23.14,23.652,16943,0
2011-08-04,23.3,23.308,22.608,22.608,49085,0
2011-08-05,22.777,22.898,22.067,22.672,64977,0
2011-08-08,22.095,22.338,21.31,21.31,50690,0
2011-08-09,21.693,22.058,20.899,22.058,28661,0
2011-08-10,21.794,21.842,21.216,21.216,21359,0
2011-08-11,21.339,22.161,21.339,22.011,14020,0
2011-08-12,22.225,22.366,22.058,22.225,7710,0
2011-08-15,22.47,22.6,22.385,22.6,4087,0
2011-08-16,22.496,22.767,22.422,22.662,9021,0
2011-08-17,22.815,22.851,22.478,22.565,3530,0
2011-08-18,21.945,21.991,21.666,21.824,7189,0
2011-08-19,21.423,21.758,21.404,21.404,8865,0
2011-08-22,21.824,21.824,21.48,21.535,5350,0
2011-08-23,21.582,22.049,21.48,22.049,2478,0
2011-08-24,22.011,22.244,22.001,22.067,3322,0
2011-08-25,22.413,22.422,21.891,21.9,9441,0
2011-08-26,21.861,22.271,21.74,22.225,6307,0
2011-08-29,22.545,22.843,22.545,22.843,6469,0
2011-08-30,22.73,22.982,22.59,22.982,4042,0
2011-08-31,23.033,23.184,22.921,22.995,9809,0
2011-09-01,22.991,23.364,22.739,22.739,8513,0
2011-09-02,22.328,22.461,22.171,22.198,3666,0
2011-09-06,21.551,21.899,21.44,21.899,8624,0
2011-09-07,22.347,22.642,22.317,22.6,5342,0
2011-09-08,22.59,22.796,22.516,22.555,2970,0
2011-09-09,22.234,22.317,21.916,21.989,21697,0
2011-09-12,21.852,21.945,21.712,21.945,16574,0
2011-09-13,22.15,22.441,22.075,22.375,16912,0
2011-09-14,22.516,22.918,22.404,22.701,9039,0
2011-09-15,22.795,23.066,22.691,23.058,7979,0
2011-09-16,23.093,23.293,23.093,23.151,21398,0
2011-09-19,22.918,23.059,22.844,23.04,12711,0
2011-09-20,23.093,23.375,23.05,23.066,37329,0
2011-09-21,23.002,23.112,22.47,22.47,4757,0
2011-09-22,21.85,22.066,21.765,21.971,55058,0
2011-09-23,21.962,22.197,21.943,22.132,5741,0
2011-09-26,22.375,22.642,22.132,22.642,22173,0
2011-09-27,23.102,23.22,22.88,22.927,25993,0
2011-09-28,22.992,23.022,22.59,22.662,8416,0
2011-09-29,22.796,22.852,22.104,22.404,11290,0
2011-09-30,22.172,22.368,22.067,22.067,16018,0
2011-10-03,21.971,22.234,21.185,21.42,10532,0
2011-10-04,21.345,21.86,21.212,21.86,21683,0
2011-10-05,21.971,22.413,21.925,22.413,45021,0
2011-10-06,22.404,22.786,22.28,22.786,61796,0
2011-10-07,22.86,22.86,22.652,22.721,20498,0
2011-10-10,23.161,23.319,23.059,23.22,30542,0
2011-10-11,23.22,23.403,23.22,23.348,43971,0
2011-10-12,23.462,23.684,23.423,23.423,29353,0
2011-10-13,23.339,23.499,23.246,23.452,2988,0
2011-10-14,23.768,23.768,23.499,23.639,9472,0
2011-10-17,23.61,23.675,23.302,23.309,6098,0
2011-10-18,23.171,23.63,23.012,23.509,9133,0
2011-10-19,23.509,23.74,23.442,23.442,15000,0
2011-10-20,23.442,23.545,23.309,23.545,33657,0
2011-10-21,23.75,24.088,23.75,24.088,52523,0
2011-10-24,24.125,28.356,24.106,24.35,468603,0
2011-10-25,24.296,24.296,24.069,24.088,14839,0
2011-10-26,24.324,24.377,23.92,24.296,21387,0
2011-10-27,24.761,24.951,24.574,24.78,58432,0
2011-10-28,24.855,24.855,24.661,24.761,41094,0
2011-10-31,24.519,24.663,24.344,24.344,24064,0
2011-11-01,23.836,23.948,23.639,23.826,3654,0
2011-11-02,23.994,24.004,23.864,23.883,6878,0
2011-11-03,23.948,24.342,23.92,24.342,13886,0
2011-11-04,24.131,24.273,24.018,24.273,3050,0
2011-11-07,24.342,24.434,24.088,24.434,11397,0
2011-11-08,24.452,24.732,24.342,24.732,6893,0
2011-11-09,24.377,24.377,23.948,23.976,10279,0
2011-11-10,24.125,24.191,24.031,24.182,19110,0
2011-11-11,24.584,24.67,24.377,24.623,20803,0
2011-11-14,24.632,24.661,24.387,24.452,30598,0
2011-11-15,24.359,24.603,24.359,24.536,5030,0
2011-11-16,24.286,24.508,24.247,24.247,20755,0
2011-11-17,24.163,24.209,23.778,23.929,40960,0
2011-11-18,24.05,24.059,23.845,23.958,45141,0
2011-11-21,23.711,23.711,23.339,23.554,72362,0
2011-11-22,23.49,23.62,23.393,23.545,37560,0
2011-11-23,23.432,23.432,23.171,23.19,24512,0
2011-11-25,23.246,23.348,23.171,23.171,40308,0
2011-11-28,23.665,23.778,23.591,23.694,26234,0
2011-11-29,23.798,23.938,23.759,23.836,34051,0
2011-11-30,24.435,24.567,24.344,24.567,27515,0
2011-12-01,24.603,24.79,24.603,24.704,80254,0
2011-12-02,24.854,24.854,24.506,24.544,52063,0
2011-12-05,24.951,24.951,24.584,24.714,91373,0
2011-12-06,24.659,24.874,24.65,24.779,45715,0
2011-12-07,24.659,24.94,24.572,24.884,34813,0
2011-12-08,24.76,24.76,24.395,24.395,54867,0
2011-12-09,24.432,24.797,24.432,24.74,46557,0
2011-12-12,24.593,24.593,24.324,24.461,74300,0
2011-12-13,24.544,24.704,24.169,24.179,42126,0
2011-12-14,24.169,24.234,24.028,24.074,139718,0
2011-12-15,24.266,24.35,24.153,24.2,336074,0
2011-12-16,24.34,24.45,24.179,24.216,19151,0
2011-12-19,24.264,24.313,23.917,23.944,119638,0
2011-12-20,24.264,24.582,24.264,24.572,83176,0
2011-12-21,24.572,24.704,24.385,24.704,48443,0
2011-12-22,24.77,24.864,24.723,24.864,71526,0
2011-12-23,24.969,25.072,24.874,25.072,19145,0
2011-12-27,25.052,25.136,24.986,25.09,37520,0
2011-12-28,25.072,25.072,24.807,24.816,27790,0
2011-12-29,24.994,25.062,24.912,25.042,61143,0
2011-12-30,25.041,25.041,24.89,24.9,62894,0
2012-01-03,25.305,25.305,25.08,25.108,312971,0
2012-01-04,25.072,25.08,24.922,25.072,33576,0
2012-01-05,24.986,25.193,24.816,25.193,56754,0
2012-01-06,25.173,25.239,25.062,25.173,72649,0
2012-01-09,25.193,25.203,25.072,25.164,42607,0
2012-01-10,25.333,25.418,25.324,25.381,36458,0
2012-01-11,25.342,25.447,25.305,25.418,114188,0
2012-01-12,25.447,25.511,25.296,25.511,30815,0
2012-01-13,25.381,25.381,25.23,25.381,33929,0
2012-01-17,25.595,25.644,25.464,25.521,175091,0
2012-01-18,25.595,25.84,25.595,25.821,22935,0
2012-01-19,25.786,25.858,25.68,25.84,39988,0
2012-01-20,25.868,25.934,25.805,25.934,36185,0
2012-01-23,25.915,26.038,25.786,25.84,259420,0
2012-01-24,25.821,25.915,25.738,25.905,124913,0
2012-01-25,25.813,26.075,25.671,26.038,93474,0
2012-01-26,26.104,26.16,25.821,25.877,31725,0
2012-01-27,25.821,25.944,25.805,25.885,68053,0
2012-01-30,25.689,25.85,25.635,25.821,49405,0
2012-01-31,25.949,26.014,25.732,25.835,157884,0
2012-02-01,26.028,26.245,26.028,26.16,32734,0
2012-02-02,26.197,26.226,26.094,26.132,77674,0
2012-02-03,26.433,26.545,26.374,26.536,24083,0
2012-02-06,26.46,26.517,26.413,26.469,84044,0
2012-02-07,26.479,26.619,26.364,26.619,150817,0
2012-02-08,26.619,26.657,26.479,26.638,54596,0
2012-02-09,26.686,26.686,26.479,26.602,25056,0
2012-02-10,26.489,26.527,26.364,26.479,88865,0
2012-02-13,26.593,26.723,26.554,26.676,71660,0
2012-02-14,26.628,26.741,26.563,26.713,32878,0
2012-02-15,26.828,26.828,26.593,26.638,43807,0
2012-02-16,26.694,26.876,26.666,26.876,52149,0
2012-02-17,26.846,26.893,26.781,26.846,43863,0
2012-02-21,26.967,27.003,26.686,26.741,54794,0
2012-02-22,26.741,26.761,26.593,26.61,17814,0
2012-02-23,26.647,26.789,26.517,26.751,19579,0
2012-02-24,26.808,26.885,26.789,26.837,47696,0
2012-02-27,26.676,26.947,26.666,26.837,54159,0
2012-02-28,26.912,26.967,26.856,26.947,71087,0
2012-02-29,27.033,27.053,26.819,26.819,36587,0
2012-03-01,26.947,26.985,26.856,26.929,37705,0
2012-03-02,26.974,26.974,26.769,26.835,21133,0
2012-03-05,26.856,26.856,26.694,26.761,96525,0
2012-03-06,26.543,26.552,26.326,26.401,101960,0
2012-03-07,26.44,26.617,26.44,26.571,63387,0
2012-03-08,26.739,26.91,26.683,26.835,33363,0
2012-03-09,26.936,27.059,26.891,27.002,31911,0
2012-03-12,27.031,27.061,26.929,26.938,26055,0
2012-03-13,27.098,27.368,27.059,27.368,27391,0
2012-03-14,27.368,27.417,27.285,27.323,18751,0
2012-03-15,27.342,27.426,27.26,27.418,18908,0
2012-03-16,27.462,27.462,27.407,27.417,24053,0
2012-03-19,27.417,27.55,27.359,27.452,42139,0
2012-03-20,27.267,27.387,27.267,27.35,37458,0
2012-03-21,27.368,27.417,27.295,27.368,16321,0
2012-03-22,27.161,27.239,27.117,27.21,23264,0
2012-03-23,27.23,27.323,27.049,27.323,33880,0
2012-03-26,27.531,27.672,27.482,27.672,84225,0
2012-03-27,27.698,27.698,27.55,27.56,59868,0
2012-03-28,27.624,27.634,27.331,27.442,23289,0
2012-03-29,27.305,27.442,27.2,27.417,30685,0
2012-03-30,27.576,27.621,27.488,27.594,31062,0
2012-04-02,27.569,27.849,27.531,27.773,79590,0
2012-04-03,27.735,27.782,27.54,27.691,121312,0
2012-04-04,27.521,27.531,27.368,27.472,34112,0
2012-04-05,27.433,27.54,27.433,27.501,26690,0
2012-04-09,27.19,27.295,27.069,27.21,89565,0
2012-04-10,27.135,27.19,26.72,26.739,195577,0
2012-04-11,26.936,27.059,26.936,26.965,21058,0
2012-04-12,27.029,27.378,27.029,27.34,77094,0
2012-04-13,27.34,27.34,27.135,27.135,13497,0
2012-04-16,27.267,27.305,27.098,27.19,131945,0
2012-04-17,27.295,27.596,27.285,27.531,48628,0
2012-04-18,27.378,27.426,27.331,27.378,53072,0
2012-04-19,27.433,27.569,27.19,27.314,34461,0
2012-04-20,27.417,27.531,27.34,27.378,13533,0
2012-04-23,27.161,27.18,26.955,27.161,61284,0
2012-04-24,27.21,27.305,27.135,27.18,49440,0
2012-04-25,27.323,27.501,27.323,27.501,132328,0
2012-04-26,27.56,27.726,27.397,27.681,17586,0
2012-04-27,27.744,27.84,27.643,27.791,103607,0
2012-04-30,27.714,27.752,27.612,27.661,39734,0
2012-05-01,27.691,28.027,27.653,27.83,40664,0
2012-05-02,27.698,27.83,27.624,27.801,106329,0
2012-05-03,27.791,27.83,27.55,27.579,60606,0
2012-05-04,27.472,27.491,27.088,27.135,136637,0
2012-05-07,27.079,27.161,27.029,27.098,66973,0
2012-05-08,26.955,27.011,26.645,27.011,73477,0
2012-05-09,26.692,27.002,26.608,26.854,67102,0
2012-05-10,26.965,27.049,26.883,26.936,64468,0
2012-05-11,26.891,27.161,26.883,26.945,47959,0
2012-05-14,26.72,26.844,26.6,26.702,66034,0
2012-05-15,26.625,26.778,26.476,26.543,88223,0
2012-05-16,26.571,26.711,26.381,26.381,164500,0
2012-05-17,26.449,26.449,25.873,25.883,42770,0
2012-05-18,25.988,25.988,25.621,25.657,104088,0
2012-05-21,25.667,26.035,25.545,26.035,91734,0
2012-05-22,26.072,26.194,25.892,25.997,139947,0
2012-05-23,25.802,25.997,25.582,25.969,65042,0
2012-05-24,26.035,26.12,25.96,26.091,8533,0
2012-05-25,26.175,26.233,26.081,26.157,20198,0
2012-05-29,26.371,26.486,26.326,26.449,33400,0
2012-05-30,26.297,26.297,26.081,26.157,99593,0
2012-05-31,26.147,26.175,25.862,26.014,85839,0
2012-06-01,25.649,25.695,25.319,25.327,29978,0
2012-06-04,25.338,25.48,25.141,25.367,67745,0
2012-06-05,25.252,25.562,25.252,25.525,73016,0
2012-06-06,25.657,26.082,25.657,26.082,24365,0
2012-06-07,26.344,26.393,26.007,26.026,47794,0
2012-06-08,25.997,26.271,25.961,26.252,20050,0
2012-06-11,26.515,26.515,25.892,25.892,62501,0
2012-06-12,25.931,26.205,25.931,26.205,26648,0
2012-06-13,26.12,26.224,25.864,25.921,147914,0
2012-06-14,26.055,26.361,25.978,26.269,66070,0
2012-06-15,26.344,26.526,26.344,26.526,52106,0
2012-06-18,26.432,26.666,26.432,26.602,32335,0
2012-06-19,26.723,26.894,26.666,26.809,72383,0
2012-06-20,26.79,26.877,26.657,26.809,29526,0
2012-06-21,26.8,26.8,26.157,26.167,55268,0
2012-06-22,26.271,26.363,26.176,26.353,53128,0
2012-06-25,26.064,26.064,25.873,25.931,47614,0
2012-06-26,26.016,26.12,25.846,26.035,27740,0
2012-06-27,26.101,26.298,26.073,26.271,29662,0
2012-06-28,26.139,26.205,25.883,26.205,37513,0
2012-06-29,26.666,26.819,26.441,26.819,29725,0
2012-07-02,26.857,26.987,26.733,26.931,18998,0
2012-07-03,26.903,27.033,26.847,26.997,14906,0
2012-07-05,26.912,27.024,26.857,26.922,28784,0
2012-07-06,26.705,26.752,26.582,26.723,15609,0
2012-07-09,26.733,26.733,26.535,26.647,21679,0
2012-07-10,26.742,26.762,26.373,26.422,31077,0
2012-07-11,26.442,26.46,26.28,26.393,40690,0
2012-07-12,26.111,26.289,26.026,26.195,46658,0
2012-07-13,26.252,26.602,26.252,26.602,119382,0
2012-07-16,26.545,26.554,26.402,26.451,31064,0
2012-07-17,26.647,26.781,26.442,26.657,16666,0
2012-07-18,26.657,27.053,26.647,26.931,9102,0
2012-07-19,27.073,27.13,26.997,27.043,15535,0
2012-07-20,26.987,26.987,26.686,26.686,30805,0
2012-07-23,26.318,26.468,26.195,26.422,26000,0
2012-07-24,26.459,26.459,26.054,26.147,23480,0
2012-07-25,26.327,26.344,26.139,26.157,9103,0
2012-07-26,26.488,26.619,26.373,26.535,90030,0
2012-07-27,26.809,27.156,26.647,27.102,25634,0
2012-07-30,27.165,27.185,26.987,27.043,22436,0
2012-07-31,27.025,27.034,26.857,26.857,20527,0
2012-08-01,26.94,27.024,26.686,26.705,24226,0
2012-08-02,26.582,26.742,26.468,26.628,36631,0
2012-08-03,26.931,27.165,26.931,27.082,69319,0
2012-08-06,27.234,27.29,27.138,27.204,19034,0
2012-08-07,27.263,27.536,27.263,27.392,28863,0
2012-08-08,27.373,27.62,27.373,27.611,28908,0
2012-08-09,27.566,27.669,27.546,27.62,47226,0
2012-08-10,27.497,27.669,27.497,27.659,27338,0
2012-08-13,27.677,27.677,27.497,27.63,15540,0
2012-08-14,27.779,27.779,27.584,27.649,46813,0
2012-08-15,27.769,27.779,27.659,27.732,24166,0
2012-08-16,27.788,27.922,27.704,27.913,28868,0
2012-08-17,27.903,28.034,27.903,28.014,35151,0
2012-08-20,28.014,28.014,27.826,27.932,25408,0
2012-08-21,28.034,28.099,27.826,27.913,74120,0
2012-08-22,27.846,27.886,27.741,27.856,15069,0
2012-08-23,27.759,27.759,27.546,27.575,15410,0
2012-08-24,27.507,27.741,27.487,27.687,43178,0
2012-08-27,27.769,27.769,27.63,27.64,18914,0
2012-08-28,27.566,27.704,27.566,27.611,29441,0
2012-08-29,27.677,27.732,27.575,27.687,28801,0
2012-08-30,27.566,27.602,27.497,27.497,102140,0
2012-08-31,27.688,27.781,27.594,27.651,20756,0
2012-09-04,27.688,27.706,27.459,27.631,24992,0
2012-09-05,27.714,27.79,27.621,27.67,103694,0
2012-09-06,27.838,28.227,27.838,28.227,53438,0
2012-09-07,28.244,28.244,28.141,28.199,53410,0
2012-09-10,28.224,28.234,28.07,28.07,37710,0
2012-09-11,28.099,28.242,28.089,28.168,54402,0
2012-09-12,28.242,28.298,28.138,28.234,31217,0
2012-09-13,28.252,28.601,28.148,28.515,107632,0
2012-09-14,28.576,28.776,28.566,28.653,100880,0
2012-09-17,28.581,28.621,28.554,28.611,47599,0
2012-09-18,28.634,28.634,28.5,28.585,14423,0
2012-09-19,28.604,28.718,28.537,28.634,25475,0
2012-09-20,28.472,28.566,28.397,28.528,50917,0
2012-09-21,28.709,28.718,28.547,28.547,51296,0
2012-09-24,28.49,28.547,28.424,28.482,21877,0
2012-09-25,28.614,28.653,28.244,28.254,56964,0
2012-09-26,28.254,28.254,28.045,28.141,22777,0
2012-09-27,28.244,28.462,28.161,28.397,24198,0
2012-09-28,28.324,28.372,28.174,28.295,32918,0
2012-10-01,28.406,28.614,28.33,28.348,32778,0
2012-10-02,28.49,28.519,28.32,28.462,17986,0
2012-10-03,28.537,28.634,28.443,28.519,51266,0
2012-10-04,28.585,28.718,28.547,28.671,48450,0
2012-10-05,28.839,28.925,28.69,28.776,57590,0
2012-10-08,28.727,28.736,28.624,28.643,21468,0
2012-10-09,28.663,28.663,28.348,28.368,55605,0
2012-10-10,28.348,28.348,28.082,28.111,72576,0
2012-10-11,28.262,28.378,28.18,28.208,25239,0
2012-10-12,28.19,28.301,28.102,28.131,18743,0
2012-10-15,28.237,28.397,28.121,28.348,42340,0
2012-10-16,28.519,28.68,28.482,28.634,231125,0
2012-10-17,28.624,28.736,28.576,28.69,22999,0
2012-10-18,28.736,28.81,28.643,28.746,19065,0
2012-10-19,28.718,28.718,28.217,28.291,22826,0
2012-10-22,28.282,28.368,28.131,28.34,30199,0
2012-10-23,28.036,28.111,27.828,28.027,27831,0
2012-10-24,28.102,28.19,27.944,27.944,48662,0
2012-10-25,28.161,28.254,27.924,28.045,46626,0
2012-10-26,27.981,28.131,27.819,27.972,18719,0
2012-10-31,28.17,28.227,27.878,27.99,54239,0
2012-11-01,28.063,28.33,28.027,28.311,56481,0
2012-11-02,28.472,28.472,28.045,28.045,22694,0
2012-11-05,27.954,28.111,27.888,28.092,21425,0
2012-11-06,28.027,28.291,28.017,28.199,35860,0
2012-11-07,27.878,28.063,27.508,27.631,81158,0
2012-11-08,27.641,27.733,27.374,27.403,208878,0
2012-11-09,27.271,27.498,27.271,27.271,26558,0
2012-11-12,27.459,27.459,27.291,27.374,25563,0
2012-11-13,27.271,27.557,27.271,27.301,16614,0
2012-11-14,27.394,27.459,26.886,26.949,37634,0
2012-11-15,27.015,27.073,26.829,26.931,60970,0
2012-11-16,26.969,27.121,26.781,27.063,90057,0
2012-11-19,27.31,27.518,27.31,27.508,31847,0
2012-11-20,27.403,27.547,27.328,27.498,186257,0
2012-11-21,27.547,27.604,27.478,27.576,135884,0
2012-11-23,27.696,27.944,27.696,27.944,30073,0
2012-11-26,27.878,27.896,27.724,27.896,47527,0
2012-11-27,27.828,28.007,27.8,27.81,23532,0
2012-11-28,27.688,28.017,27.567,28.017,38926,0
2012-11-29,28.036,28.141,27.99,28.063,57400,0
2012-11-30,28.115,28.165,28.021,28.165,61164,0
2012-12-03,28.301,28.301,27.99,28.007,44873,0
2012-12-04,28.036,28.054,27.915,27.999,12388,0
2012-12-05,28.121,28.19,27.905,28.082,41080,0
2012-12-06,28.131,28.19,28.045,28.19,26726,0
2012-12-07,28.32,28.33,28.151,28.282,18678,0
2012-12-10,28.301,28.358,28.254,28.311,100033,0
2012-12-11,28.472,28.547,28.416,28.482,24150,0
2012-12-12,28.643,28.643,28.406,28.443,39149,0
2012-12-13,28.416,28.557,28.217,28.282,29599,0
2012-12-14,28.244,28.311,28.19,28.237,119801,0
2012-12-17,28.34,28.509,28.291,28.509,89617,0
2012-12-18,28.519,28.819,28.519,28.8,35303,0
2012-12-19,28.819,28.819,28.653,28.653,129655,0
2012-12-20,28.671,28.756,28.566,28.756,16778,0
2012-12-21,28.394,28.488,28.297,28.44,37392,0
2012-12-24,28.385,28.526,28.307,28.345,12805,0
2012-12-26,28.375,28.403,28.146,28.195,19298,0
2012-12-27,28.186,28.26,27.852,28.146,35965,0
2012-12-28,28.058,28.087,27.852,27.862,27713,0
2012-12-31,27.859,28.336,27.772,28.336,53496,0
2013-01-02,28.81,29.004,28.736,29.004,72538,0
2013-01-03,29.033,29.144,28.925,28.954,74380,0
2013-01-04,29.013,29.17,29.013,29.154,20382,0
2013-01-07,29.069,29.077,28.925,29.023,52200,0
2013-01-08,28.974,29.033,28.839,28.944,48950,0
2013-01-09,29.033,29.154,29.033,29.116,45621,0
2013-01-10,29.209,29.298,29.087,29.298,105803,0
2013-01-11,29.336,29.336,29.229,29.308,49304,0
2013-01-14,29.317,29.411,29.229,29.411,30015,0
2013-01-15,29.317,29.506,29.279,29.488,30847,0
2013-01-16,29.439,29.506,29.382,29.449,39905,0
2013-01-17,29.534,29.791,29.534,29.762,74538,0
2013-01-18,29.695,29.723,29.601,29.723,57993,0
2013-01-22,29.772,29.896,29.695,29.896,56556,0
2013-01-23,29.951,30.001,29.866,29.981,48061,0
2013-01-24,29.991,30.19,29.991,30.115,30930,0
2013-01-25,30.162,30.247,30.115,30.247,137164,0
2013-01-28,30.286,30.286,30.058,30.152,49387,0
2013-01-29,30.086,30.219,30.019,30.2,22938,0
2013-01-30,30.152,30.228,30.029,30.086,42316,0
2013-01-31,30.043,30.043,29.919,29.919,40632,0
2013-02-01,30.105,30.267,30.066,30.238,71388,0
2013-02-04,30.048,30.125,29.801,29.801,61554,0
2013-02-05,29.991,30.19,29.961,30.125,222899,0
2013-02-06,30.058,30.228,29.991,30.2,39137,0
2013-02-07,30.21,30.257,29.951,30.172,36168,0
2013-02-08,30.257,30.439,30.247,30.419,41417,0
2013-02-11,30.409,30.449,30.334,30.439,46458,0
2013-02-12,30.459,30.551,30.449,30.477,43308,0
2013-02-13,30.57,30.58,30.449,30.506,561847,0
2013-02-14,30.497,30.674,30.487,30.627,54743,0
2013-02-15,30.515,30.693,30.399,30.477,55479,0
2013-02-19,30.561,30.75,30.524,30.75,76639,0
2013-02-20,30.76,30.76,30.324,30.324,161234,0
2013-02-21,30.305,30.315,29.971,30.105,77940,0
2013-02-22,30.21,30.468,30.21,30.468,50785,0
2013-02-25,30.684,30.723,29.951,29.961,84702,0
2013-02-26,30.048,30.181,29.896,30.172,40783,0
2013-02-27,30.219,30.674,30.219,30.58,38496,0
2013-02-28,30.663,30.786,30.53,30.53,94905,0
2013-03-01,30.529,30.738,30.32,30.669,49609,0
2013-03-04,30.713,30.857,30.561,30.847,43152,0
2013-03-05,31.039,31.231,31.021,31.167,60358,0
2013-03-06,31.261,31.46,31.148,31.213,1177003,0
2013-03-07,31.337,31.376,31.281,31.357,214752,0
2013-03-08,31.496,31.65,31.405,31.623,111898,0
2013-03-11,31.644,31.701,31.55,31.674,102766,0
2013-03-12,31.717,31.717,31.566,31.66,134738,0
2013-03-13,31.783,31.842,31.65,31.812,78139,0
2013-03-14,31.947,32.04,31.898,32.04,83171,0
2013-03-15,32.069,32.069,31.898,31.994,94473,0
2013-03-18,31.755,31.994,31.633,31.878,121396,0
2013-03-19,31.994,31.994,31.556,31.802,142997,0
2013-03-20,32.013,32.193,32.003,32.134,238905,0
2013-03-21,31.928,31.947,31.679,31.783,115989,0
2013-03-22,31.878,31.985,31.86,31.937,105935,0
2013-03-25,32.117,32.163,31.726,31.908,72019,0
2013-03-26,32.05,32.134,31.975,32.134,111134,0
2013-03-27,31.985,32.223,31.878,32.183,204479,0
2013-03-28,32.193,32.429,32.193,32.383,75275,0
2013-04-01,32.419,32.468,32.143,32.233,81539,0
2013-04-02,32.383,32.516,32.364,32.429,75273,0
2013-04-03,32.448,32.448,32.013,32.088,61509,0
2013-04-04,32.143,32.289,32.088,32.233,94030,0
2013-04-05,31.755,32.153,31.707,32.134,87309,0
2013-04-08,32.153,32.439,32.069,32.439,155689,0
2013-04-09,32.498,32.545,32.316,32.419,99038,0
2013-04-10,32.488,32.877,32.488,32.86,262568,0
2013-04-11,32.917,33.089,32.907,32.963,650365,0
2013-04-12,32.944,32.982,32.745,32.973,225834,0
2013-04-15,32.812,32.812,32.06,32.107,202211,0
2013-04-16,32.345,32.611,32.283,32.592,143630,0
2013-04-17,32.4,32.4,31.908,32.107,193866,0
2013-04-18,32.143,32.143,31.67,31.822,122117,0
2013-04-19,31.86,32.243,31.793,32.243,63125,0
2013-04-22,32.283,32.41,32.003,32.364,119164,0
2013-04-23,32.478,32.706,32.345,32.688,157527,0
2013-04-24,32.621,32.706,32.536,32.573,88747,0
2013-04-25,32.67,32.917,32.66,32.822,156030,0
2013-04-26,32.822,32.86,32.631,32.716,101453,0
2013-04-29,32.792,32.907,32.716,32.85,138078,0
2013-04-30,32.867,32.941,32.761,32.941,150783,0
2013-05-01,33.011,33.031,32.745,32.772,110966,0
2013-05-02,32.887,33.193,32.812,33.193,118421,0
2013-05-03,33.457,33.687,33.457,33.563,124382,0
2013-05-06,33.611,33.726,33.563,33.687,569281,0
2013-05-07,33.763,33.877,33.659,33.857,903490,0
2013-05-08,33.838,34.011,33.782,34.002,658484,0
2013-05-09,34.031,34.162,33.934,34.031,247007,0
2013-05-10,34.104,34.219,34.011,34.219,152964,0
2013-05-13,34.201,34.237,34.077,34.182,331382,0
2013-05-14,34.219,34.629,34.219,34.61,263123,0
2013-05-15,34.639,34.799,34.553,34.751,367136,0
2013-05-16,34.714,34.771,34.418,34.466,211114,0
2013-05-17,34.62,34.809,34.553,34.809,294939,0
2013-05-20,34.79,34.867,34.629,34.686,152847,0
2013-05-21,34.78,34.933,34.686,34.809,303670,0
2013-05-22,34.876,35.113,34.266,34.418,513666,0
2013-05-23,34.182,34.524,34.077,34.437,430282,0
2013-05-24,34.276,34.362,34.002,34.343,189459,0
2013-05-28,34.686,34.905,34.553,34.676,286750,0
2013-05-29,34.593,34.641,34.317,34.506,208624,0
2013-05-30,34.544,34.809,34.504,34.667,1879593,0
2013-05-31,34.555,34.743,34.066,34.066,311344,0
2013-06-03,34.191,34.219,33.736,34.201,492838,0
2013-06-04,34.228,34.373,33.818,33.984,835869,0
2013-06-05,33.944,33.974,33.438,33.485,238940,0
2013-06-06,33.456,33.781,33.237,33.763,364548,0
2013-06-07,34.058,34.317,33.905,34.287,238185,0
2013-06-10,34.362,34.398,34.182,34.316,372087,0
2013-06-11,34.058,34.277,33.847,33.974,223828,0
2013-06-12,34.21,34.247,33.62,33.64,200237,0
2013-06-13,33.64,34.296,33.533,34.247,193640,0
2013-06-14,34.219,34.344,33.984,34.095,248763,0
2013-06-17,34.296,34.485,34.182,34.353,171899,0
2013-06-18,34.39,34.708,34.364,34.65,618412,0
2013-06-19,34.698,34.773,34.258,34.258,451901,0
2013-06-20,34.002,34.011,33.325,33.447,776987,0
2013-06-21,33.362,33.504,32.96,33.305,376410,0
2013-06-24,32.999,33.077,32.589,32.876,478268,0
2013-06-25,33.152,33.255,32.97,33.152,732038,0
2013-06-26,33.648,33.648,33.325,33.513,490620,0
2013-06-27,33.763,34.021,33.707,33.877,255912,0
2013-06-28,33.838,34.115,33.707,33.896,367284,0
2013-07-01,34.087,34.39,34.087,34.163,855152,0
2013-07-02,34.163,34.317,33.964,34.077,754754,0
2013-07-03,33.964,34.277,33.857,34.163,127022,0
2013-07-05,34.344,34.708,34.297,34.678,468297,0
2013-07-08,34.897,34.973,34.793,34.887,545039,0
2013-07-09,35.126,35.583,34.964,35.059,552393,0
2013-07-10,35.106,35.25,35.012,35.185,786810,0
2013-07-11,35.613,35.718,35.462,35.583,964177,0
2013-07-12,35.633,35.755,35.583,35.726,312663,0
2013-07-15,35.833,35.869,35.718,35.833,684278,0
2013-07-16,35.879,35.889,35.554,35.661,334107,0
2013-07-17,35.833,35.859,35.69,35.746,416629,0
2013-07-18,35.899,36.127,35.859,36.061,469300,0
2013-07-19,36.042,36.194,35.994,36.155,905680,0
2013-07-22,36.261,36.32,36.109,36.3,503772,0
2013-07-23,36.431,36.471,36.155,36.203,513439,0
2013-07-24,36.367,36.367,35.946,36.013,494299,0
2013-07-25,36.013,36.213,35.956,36.203,228598,0
2013-07-26,36.089,36.203,35.899,36.184,224899,0
2013-07-29,36.174,36.203,35.956,36.052,340829,0
2013-07-30,36.203,36.252,36.013,36.109,327547,0
2013-07-31,36.232,36.549,36.174,36.3,431783,0
2013-08-01,36.559,36.881,36.559,36.851,664826,0
2013-08-02,36.92,37.005,36.822,36.996,441331,0
2013-08-05,36.978,37.053,36.91,36.96,1820563,0
2013-08-06,36.95,37.005,36.578,36.68,678165,0
2013-08-07,36.643,36.709,36.412,36.661,357800,0
2013-08-08,36.881,36.95,36.67,36.89,765200,0
2013-08-09,36.822,36.93,36.652,36.746,543122,0
2013-08-12,36.643,36.814,36.569,36.709,499790,0
2013-08-13,36.719,36.9,36.559,36.814,672588,0
2013-08-14,36.795,36.814,36.624,36.643,397680,0
2013-08-15,36.539,36.539,36.022,36.08,1007624,0
2013-08-16,36.042,36.261,35.966,36.022,491606,0
2013-08-19,36.061,36.089,35.69,35.69,728890,0
2013-08-20,35.803,36.119,35.746,36.052,461759,0
2013-08-21,36.004,36.119,35.718,35.813,399825,0
2013-08-22,35.919,37.176,35.919,36.252,1547102,0
2013-08-23,36.33,36.33,36.099,36.232,434440,0
2013-08-26,36.412,36.624,36.31,36.348,528069,0
2013-08-27,36.004,36.022,35.554,35.573,538858,0
2013-08-28,35.613,35.803,35.48,35.661,372571,0
2013-08-29,35.643,36.032,35.544,35.813,330555,0
2013-08-30,35.956,35.956,35.499,35.613,242841,0
2013-09-03,36.13,36.225,35.758,35.911,331237,0
2013-09-04,35.911,36.313,35.834,36.216,320969,0
2013-09-05,36.216,36.415,36.158,36.342,338633,0
2013-09-06,36.465,36.504,35.871,36.255,795550,0
2013-09-09,36.375,36.728,36.375,36.7,687508,0
2013-09-10,36.924,36.981,36.836,36.972,811868,0
2013-09-11,37.005,37.138,36.94,37.138,692392,0
2013-09-12,37.206,37.206,36.93,36.968,628887,0
2013-09-13,37.075,37.181,36.944,37.171,431234,0
2013-09-16,37.673,37.673,37.377,37.425,747624,0
2013-09-17,37.477,37.649,37.459,37.649,757063,0
2013-09-18,37.639,38.002,37.43,37.878,1024314,0
2013-09-19,38.032,38.042,37.84,37.898,1081807,0
2013-09-20,37.898,37.973,37.602,37.678,314543,0
2013-09-23,37.63,37.63,37.277,37.459,797041,0
2013-09-24,37.506,37.688,37.354,37.439,391030,0
2013-09-25,37.496,37.602,37.268,37.449,435574,0
2013-09-26,37.535,37.706,37.467,37.602,458929,0
2013-09-27,37.449,37.583,37.401,37.525,643800,0
2013-09-30,37.249,37.439,37.113,37.325,796314,0
2013-10-01,37.439,37.743,37.344,37.716,437848,0
2013-10-02,37.554,37.63,37.363,37.622,398893,0
2013-10-03,37.564,37.583,37,37.258,1752061,0
2013-10-04,37.249,37.668,37.191,37.63,350487,0
2013-10-07,37.354,37.43,37.191,37.201,731509,0
2013-10-08,37.23,37.277,36.598,36.617,736912,0
2013-10-09,36.684,36.732,36.293,36.542,545960,0
2013-10-10,37.038,37.554,36.972,37.516,763023,0
2013-10-11,37.544,37.878,37.487,37.86,2255938,0
2013-10-14,37.639,38.032,37.554,37.992,707372,0
2013-10-15,37.983,38.012,37.649,37.753,864403,0
2013-10-16,38.002,38.338,37.947,38.299,576942,0
2013-10-17,38.222,38.595,38.071,38.575,895255,0
2013-10-18,38.653,38.766,38.444,38.663,818546,0
2013-10-21,38.747,38.747,38.546,38.643,663068,0
2013-10-22,38.814,38.958,38.672,38.833,1042484,0
2013-10-23,38.805,38.852,38.614,38.833,517868,0
2013-10-24,38.892,38.988,38.702,38.958,577445,0
2013-10-25,39.044,39.081,38.892,39.081,659548,0
2013-10-28,39.11,39.159,38.958,39.1,629219,0
2013-10-29,39.217,39.34,39.13,39.34,626129,0
2013-10-30,39.464,39.464,38.843,39.034,540119,0
2013-10-31,39.081,39.266,38.948,38.978,430882,0
2013-11-01,38.998,39.11,38.795,39.016,440191,0
2013-11-04,39.237,39.266,39.025,39.207,869584,0
2013-11-05,39.14,39.159,38.852,39.071,468320,0
2013-11-06,39.207,39.35,38.958,39.071,513282,0
2013-11-07,39.207,39.246,38.398,38.469,1209366,0
2013-11-08,38.348,39.071,38.348,39.063,548496,0
2013-11-11,39.14,39.227,39.034,39.188,591980,0
2013-11-12,39.159,39.188,38.978,39.12,303854,0
2013-11-13,39.044,39.532,38.988,39.532,563326,0
2013-11-14,39.596,39.724,39.444,39.694,1148045,0
2013-11-15,39.78,39.78,39.569,39.77,729003,0
2013-11-18,39.876,39.893,39.484,39.587,842593,0
2013-11-19,39.579,39.635,39.34,39.405,485568,0
2013-11-20,39.444,39.514,39.12,39.217,376614,0
2013-11-21,39.369,39.605,39.34,39.562,525604,0
2013-11-22,39.664,39.893,39.587,39.866,745679,0
2013-11-25,40.009,40.009,39.79,39.848,913533,0
2013-11-26,39.902,40.048,39.809,39.922,561246,0
2013-11-27,40.009,40.067,39.912,40.038,497616,0
2013-11-29,40.124,40.182,39.961,40.018,247681,0
2013-12-02,40.028,40.163,39.857,39.885,665180,0
2013-12-03,39.799,39.819,39.562,39.714,661361,0
2013-12-04,39.615,39.78,39.207,39.524,591680,0
2013-12-05,39.454,39.524,39.246,39.302,632676,0
2013-12-06,39.714,39.848,39.569,39.78,603215,0
2013-12-09,39.971,39.99,39.799,39.848,585334,0
2013-12-10,39.78,39.932,39.742,39.79,540806,0
2013-12-11,39.857,39.866,39.285,39.34,451750,0
2013-12-12,39.217,39.378,39.14,39.237,453471,0
2013-12-13,39.35,39.405,39.178,39.256,438719,0
2013-12-16,39.484,39.625,39.444,39.542,420220,0
2013-12-17,39.596,39.596,39.246,39.378,633143,0
2013-12-18,39.474,40.067,39.178,40.067,800461,0
2013-12-19,40.048,40.153,39.912,40.105,981304,0
2013-12-20,40.139,40.491,40.139,40.388,925338,0
2013-12-23,40.61,40.639,40.463,40.61,764131,0
2013-12-24,40.713,40.808,40.639,40.798,404414,0
2013-12-26,40.895,41.022,40.818,40.963,683414,0
2013-12-27,41.363,41.403,40.915,40.973,585292,0
2013-12-30,41.022,41.086,40.925,41.078,578399,0
2013-12-31,41.173,41.279,41.124,41.25,703290,0
2014-01-02,41.173,41.183,40.779,40.915,823769,0
2014-01-03,40.963,41.041,40.808,40.838,656536,0
2014-01-06,41.095,41.124,40.629,40.675,1324322,0
2014-01-07,40.779,41.041,40.779,40.953,1326777,0
2014-01-08,41.022,41.068,40.808,40.992,1183491,0
2014-01-09,41.086,41.134,40.867,41.058,1002119,0
2014-01-10,41.173,41.22,40.915,41.202,769096,0
2014-01-13,41.164,41.164,40.424,40.531,1405374,0
2014-01-14,40.667,40.973,40.501,40.935,1130946,0
2014-01-15,41.012,41.086,40.935,41.041,817174,0
2014-01-16,40.885,40.895,40.649,40.713,983461,0
2014-01-17,40.675,40.713,40.463,40.501,815110,0
2014-01-21,40.76,40.76,40.36,40.54,691397,0
2014-01-22,40.675,40.858,40.619,40.818,854753,0
2014-01-23,40.667,40.667,40.169,40.396,911742,0
2014-01-24,40.081,40.081,39.383,39.401,1143332,0
2014-01-27,39.392,39.528,38.875,39.163,1487513,0
2014-01-28,39.221,39.519,39.211,39.439,814504,0
2014-01-29,39.153,39.373,38.951,39.019,856471,0
2014-01-30,39.297,39.688,39.27,39.528,848916,0
2014-01-31,39.124,39.509,38.981,39.231,570970,0
2014-02-03,39.241,39.241,38.156,38.223,1781256,0
2014-02-04,38.37,38.606,38.233,38.557,1490726,0
2014-02-05,38.4,38.538,38.013,38.445,841682,0
2014-02-06,38.491,39.067,38.491,39.038,1757884,0
2014-02-07,39.25,39.639,39.192,39.62,746384,0
2014-02-10,39.678,39.737,39.419,39.61,971854,0
2014-02-11,39.708,40.129,39.688,40.023,731035,0
2014-02-12,40.129,40.224,40.004,40.129,712759,0
2014-02-13,40.013,40.521,39.975,40.501,609821,0
2014-02-14,40.511,40.751,40.406,40.675,440379,0
2014-02-18,40.76,40.838,40.58,40.779,684160,0
2014-02-19,40.684,40.953,40.531,40.58,371657,0
2014-02-20,40.657,40.953,40.54,40.858,568235,0
2014-02-21,40.963,41.068,40.875,40.905,916077,0
2014-02-24,40.982,41.289,40.905,41.041,586035,0
2014-02-25,41.086,41.173,40.895,41.078,497095,0
2014-02-26,41.202,41.47,41.134,41.259,1220661,0
2014-02-27,41.289,41.565,41.124,41.536,549925,0
2014-02-28,41.575,41.767,41.279,41.516,582026,0
2014-03-03,41.183,41.489,41.078,41.383,854829,0
2014-03-04,41.882,42.036,41.813,41.979,490653,0
2014-03-05,42.017,42.091,41.922,42.017,613429,0
2014-03-06,42.091,42.233,42.036,42.091,677382,0
2014-03-07,42.263,42.312,41.989,42.111,474896,0
2014-03-10,42.082,42.111,41.794,41.998,892459,0
2014-03-11,42.072,42.082,41.595,41.701,2609787,0
2014-03-12,41.546,41.625,41.289,41.555,423966,0
2014-03-13,41.739,41.748,40.885,40.973,551532,0
2014-03-14,40.935,41.269,40.935,41.104,754996,0
2014-03-17,41.337,41.546,41.318,41.441,468439,0
2014-03-18,41.555,41.794,41.479,41.757,874162,0
2014-03-19,41.785,41.804,41.318,41.516,607706,0
2014-03-20,41.46,41.757,41.363,41.72,307739,0
2014-03-21,41.899,42.043,41.543,41.612,746241,0
2014-03-24,41.792,41.792,41.189,41.41,1602470,0
2014-03-25,41.562,41.65,41.171,41.35,577014,0
2014-03-26,41.562,41.64,41.189,41.189,477508,0
2014-03-27,41.189,41.276,40.97,41.056,639634,0
2014-03-28,41.208,41.552,41.171,41.36,246459,0
2014-03-31,41.582,41.782,41.495,41.689,458208,0
2014-04-01,41.849,42.139,41.773,42.119,351202,0
2014-04-02,42.175,42.348,42.08,42.3,436484,0
2014-04-03,42.368,42.387,42.06,42.194,318407,0
2014-04-04,42.425,42.454,41.602,41.67,704867,0
2014-04-07,41.448,41.572,40.71,40.835,591289,0
2014-04-08,40.815,41.092,40.664,41.038,403201,0
2014-04-09,41.141,41.438,40.989,41.428,395411,0
2014-04-10,41.448,41.477,40.528,40.557,322650,0
2014-04-11,40.299,40.518,39.924,39.973,903622,0
2014-04-14,40.308,40.45,40.001,40.299,355328,0
2014-04-15,40.337,40.577,39.894,40.547,490866,0
2014-04-16,40.864,41.028,40.672,41.019,425915,0
2014-04-17,41.019,41.286,40.941,41.208,425407,0
2014-04-21,41.266,41.38,41.161,41.36,251003,0
2014-04-22,41.428,41.746,41.4,41.622,315919,0
2014-04-23,41.543,41.572,41.4,41.419,409409,0
2014-04-24,41.612,41.64,41.189,41.4,493084,0
2014-04-25,41.315,41.315,40.96,41.065,200127,0
2014-04-28,41.18,41.438,40.785,41.218,256164,0
2014-04-29,41.41,41.457,41.218,41.438,248964,0
2014-04-30,41.428,41.64,41.315,41.64,467110,0
2014-05-01,41.66,41.83,41.533,41.679,266395,0
2014-05-02,41.717,41.956,41.698,41.726,407052,0
2014-05-05,41.495,41.726,41.35,41.717,665729,0
2014-05-06,41.64,41.66,41.334,41.35,611363,0
2014-05-07,41.495,41.513,41.048,41.513,336352,0
2014-05-08,41.486,41.879,41.342,41.513,282798,0
2014-05-09,41.477,41.572,41.208,41.562,471371,0
2014-05-12,41.773,42.08,41.773,42.052,490187,0
2014-05-13,42.149,42.149,41.859,41.919,333587,0
2014-05-14,41.811,41.879,41.572,41.592,268307,0
2014-05-15,41.438,41.477,40.96,41.286,1170387,0
2014-05-16,41.342,41.486,41.121,41.467,181315,0
2014-05-19,41.39,41.698,41.296,41.67,306635,0
2014-05-20,41.622,41.67,41.208,41.305,266041,0
2014-05-21,41.37,41.572,41.35,41.543,207085,0
2014-05-22,41.572,41.83,41.543,41.717,227447,0
2014-05-23,41.746,41.966,41.698,41.956,281018,0
2014-05-27,42.119,42.157,41.956,42.033,384752,0
2014-05-28,42.033,42.149,41.937,42.043,1001205,0
2014-05-29,42.08,42.231,41.976,42.231,259093,0
2014-05-30,42.204,42.31,42.157,42.251,377539,0
2014-06-02,42.358,42.435,42.149,42.407,1577342,0
2014-06-03,42.31,42.435,42.251,42.377,212446,0
2014-06-04,42.368,42.568,42.251,42.531,693616,0
2014-06-05,42.626,42.782,42.387,42.733,454696,0
2014-06-06,42.762,43.039,42.762,43.029,421105,0
2014-06-09,42.961,43.18,42.932,43.069,293013,0
2014-06-10,43,43,42.836,42.941,289538,0
2014-06-11,42.961,42.961,42.693,42.791,180632,0
2014-06-12,42.693,42.97,42.358,42.464,303531,0
2014-06-13,42.503,42.597,42.338,42.568,203395,0
2014-06-16,42.425,42.626,42.417,42.587,176077,0
2014-06-17,42.493,42.866,42.483,42.817,187217,0
2014-06-18,42.817,43.114,42.713,43.097,801690,0
2014-06-19,43.15,43.17,42.941,43.079,518242,0
2014-06-20,43.125,43.125,43.001,43.089,315602,0
2014-06-23,43.06,43.134,42.991,43.07,264114,0
2014-06-24,42.991,43.202,42.772,42.807,1140522,0
2014-06-25,42.723,42.991,42.683,42.952,802023,0
2014-06-26,42.962,42.981,42.615,42.895,215675,0
2014-06-27,42.8,43.04,42.683,43.03,256999,0
2014-06-30,43.02,43.202,42.971,43.143,892828,0
2014-07-01,43.212,43.57,43.182,43.415,826148,0
2014-07-02,43.491,43.58,43.425,43.51,570072,0
2014-07-03,43.55,43.848,43.55,43.799,1331725,0
2014-07-07,43.673,43.701,43.481,43.51,938768,0
2014-07-08,43.471,43.481,43.08,43.202,576869,0
2014-07-09,43.288,43.405,43.231,43.358,248645,0
2014-07-10,42.875,43.231,42.807,43.143,324543,0
2014-07-11,43.125,43.231,43.04,43.202,199599,0
2014-07-14,43.433,43.481,43.298,43.358,280220,0
2014-07-15,43.386,43.53,43.143,43.328,157161,0
2014-07-16,43.415,43.54,43.288,43.405,275871,0
2014-07-17,43.241,43.415,42.856,42.895,229487,0
2014-07-18,42.846,43.279,42.846,43.251,147026,0
2014-07-21,43.152,43.182,42.971,43.03,186072,0
2014-07-22,43.231,43.386,43.222,43.338,235270,0
2014-07-23,43.358,43.415,43.222,43.377,165219,0
2014-07-24,43.395,43.51,43.348,43.395,251841,0
2014-07-25,43.328,43.405,43.222,43.308,369698,0
2014-07-28,43.338,43.338,43.05,43.222,292589,0
2014-07-29,43.461,43.54,43.089,43.097,640482,0
2014-07-30,43.222,43.308,43.03,43.222,328632,0
2014-07-31,42.991,43.106,42.492,42.492,433208,0
2014-08-01,42.424,42.713,42.173,42.395,299574,0
2014-08-04,42.433,42.753,42.336,42.653,150341,0
2014-08-05,42.52,42.683,42.146,42.308,334226,0
2014-08-06,42.164,42.53,42.106,42.317,329746,0
2014-08-07,42.567,42.567,41.915,42.02,419732,0
2014-08-08,42.116,42.586,42.087,42.567,410543,0
2014-08-11,42.723,42.866,42.663,42.713,890156,0
2014-08-12,42.644,42.782,42.502,42.605,858275,0
2014-08-13,42.782,42.875,42.635,42.8,227762,0
2014-08-14,42.836,43.03,42.817,43.011,243474,0
2014-08-15,43.162,43.172,42.683,42.991,229949,0
2014-08-18,43.231,43.358,43.162,43.338,189485,0
2014-08-19,43.53,43.701,43.451,43.664,290830,0
2014-08-20,43.58,43.906,43.54,43.848,217016,0
2014-08-21,43.886,43.954,43.789,43.886,334353,0
2014-08-22,43.867,43.954,43.751,43.848,328444,0
2014-08-25,44.058,44.135,43.99,44.058,353369,0
2014-08-26,44.105,44.214,44.068,44.135,262632,0
2014-08-27,44.125,44.214,44.058,44.105,286246,0
2014-08-28,43.99,44.135,43.886,44.087,260188,0
2014-08-29,44.214,44.252,44.058,44.252,146139,0
2014-09-02,44.338,44.387,44.087,44.26,258408,0
2014-09-03,44.453,44.453,44.135,44.194,205734,0
2014-09-04,44.214,44.453,44.115,44.214,370617,0
2014-09-05,44.078,44.416,44.02,44.406,332363,0
2014-09-08,44.377,44.425,44.125,44.289,373741,0
2014-09-09,44.145,44.252,43.867,43.935,178274,0
2014-09-10,43.99,44.058,43.779,44.058,229686,0
2014-09-11,43.896,44.155,43.876,44.135,149099,0
2014-09-12,44.145,44.155,43.819,43.963,173059,0
2014-09-15,43.963,44.039,43.809,43.972,230420,0
2014-09-16,43.963,44.357,43.858,44.269,317382,0
2014-09-17,44.214,44.521,44.135,44.328,416624,0
2014-09-18,44.493,44.586,44.435,44.549,271616,0
2014-09-19,44.646,44.723,44.183,44.288,328511,0
2014-09-22,44.174,44.232,43.709,43.777,232687,0
2014-09-23,43.606,43.719,43.422,43.422,213506,0
2014-09-24,43.458,43.827,43.345,43.807,200426,0
2014-09-25,43.68,43.709,43.178,43.208,317677,0
2014-09-26,43.257,43.653,43.228,43.557,133889,0
2014-09-29,43.228,43.537,43.14,43.44,359843,0
2014-09-30,43.44,43.507,43.112,43.148,458592,0
2014-10-01,43.112,43.178,42.572,42.64,1547163,0
2014-10-02,42.61,42.899,42.253,42.758,1202924,0
2014-10-03,43.076,43.365,42.967,43.266,305252,0
2014-10-06,43.422,43.634,43.112,43.228,218308,0
2014-10-07,42.997,43.112,42.582,42.6,426976,0
2014-10-08,42.591,43.178,42.243,43.13,355383,0
2014-10-09,43.056,43.095,42.195,42.233,389102,0
2014-10-10,42.185,42.34,41.629,41.629,846174,0
2014-10-13,41.629,41.752,40.796,40.836,1410792,0
2014-10-14,41.001,41.405,40.826,41.03,701286,0
2014-10-15,40.507,40.914,36.457,40.767,2012300,0
2014-10-16,40.084,41.155,39.853,40.865,588352,0
2014-10-17,41.329,41.609,41.165,41.329,397639,0
2014-10-20,41.203,41.8,41.193,41.79,376490,0
2014-10-21,42.052,42.803,42.023,42.708,1017475,0
2014-10-22,42.841,42.958,42.34,42.36,354625,0
2014-10-23,42.668,43.007,42.668,42.738,247314,0
2014-10-24,42.812,43.13,42.708,43.095,224140,0
2014-10-27,43.076,43.13,42.812,43.066,249949,0
2014-10-28,43.198,43.596,43.168,43.586,225636,0
2014-10-29,43.606,43.787,43.335,43.606,410838,0
2014-10-30,43.449,43.942,43.412,43.797,263897,0
2014-10-31,44.317,44.366,44.154,44.356,382700,0
2014-11-03,44.396,44.453,44.242,44.337,235474,0
2014-11-04,44.232,44.278,43.933,44.164,242011,0
2014-11-05,44.503,44.558,44.223,44.366,236275,0
2014-11-06,44.425,44.706,44.288,44.686,166396,0
2014-11-07,44.666,44.78,44.549,44.732,262547,0
2014-11-10,44.761,44.945,44.732,44.945,258822,0
2014-11-11,44.974,44.992,44.867,44.945,204978,0
2014-11-12,44.945,45.165,44.838,45.127,257191,0
2014-11-13,45.185,45.332,44.992,45.205,222523,0
2014-11-14,45.195,45.322,45.146,45.225,91252,0
2014-11-17,45.052,45.205,45.052,45.165,232717,0
2014-11-18,45.185,45.361,45.146,45.215,842254,0
2014-11-19,45.205,45.312,45.022,45.156,305278,0
2014-11-20,45.022,45.484,45.022,45.399,154723,0
2014-11-21,45.851,45.909,45.514,45.6,426473,0
2014-11-24,45.755,45.841,45.659,45.831,243792,0
2014-11-25,45.831,45.978,45.669,45.735,259433,0
2014-11-26,45.765,45.928,45.745,45.928,142714,0
2014-11-28,45.978,46.141,45.928,46.034,82274,0
2014-12-01,45.938,46.025,45.514,45.543,557004,0
2014-12-02,45.61,45.811,45.533,45.745,252371,0
2014-12-03,45.775,46.063,45.716,46.034,183326,0
2014-12-04,45.988,46.007,45.716,45.938,221300,0
2014-12-05,46.007,46.237,45.958,46.112,455983,0
2014-12-08,46.082,46.17,45.659,45.802,196684,0
2014-12-09,45.352,45.775,45.185,45.735,454899,0
2014-12-10,45.62,45.698,44.936,44.945,276989,0
2014-12-11,45.127,45.61,45.032,45.156,212896,0
2014-12-12,44.848,45.002,44.53,44.539,184456,0
2014-12-15,44.676,44.983,44.213,44.483,1011529,0
2014-12-16,44.298,44.945,44.057,44.067,522096,0
2014-12-17,44.164,44.974,44.164,44.897,312088,0
2014-12-18,45.562,45.968,45.371,45.968,269693,0
2014-12-19,46.109,46.362,46.004,46.226,219408,0
2014-12-22,46.226,46.554,46.226,46.524,341460,0
2014-12-23,46.719,46.797,46.593,46.719,271803,0
2014-12-24,46.778,46.864,46.719,46.719,342366,0
2014-12-26,46.855,46.92,46.807,46.827,161340,0
2014-12-29,46.749,47.029,46.749,46.92,123372,0
2014-12-30,46.855,46.94,46.778,46.778,276457,0
2014-12-31,46.97,47.039,46.477,46.506,194111,0
2015-01-02,46.68,46.807,46.07,46.38,521175,0
2015-01-05,46.118,46.323,45.499,45.605,243615,0
2015-01-06,45.684,45.827,44.967,45.277,231103,0
2015-01-07,45.605,45.896,45.499,45.886,382253,0
2015-01-08,46.352,46.709,46.235,46.68,354123,0
2015-01-09,46.787,46.787,46.177,46.255,252672,0
2015-01-12,46.226,46.294,45.741,45.877,250470,0
2015-01-13,46.07,46.534,45.346,45.684,279978,0
2015-01-14,45.121,45.404,44.822,45.277,659691,0
2015-01-15,45.459,45.615,44.688,44.744,218661,0
2015-01-16,44.658,45.449,44.551,45.441,150798,0
2015-01-20,45.596,45.703,45.065,45.499,211347,0
2015-01-21,45.519,45.817,45.229,45.674,306910,0
2015-01-22,45.867,46.419,45.459,46.39,409121,0
2015-01-23,46.362,46.39,46.148,46.187,352729,0
2015-01-26,46.109,46.419,45.945,46.409,217242,0
2015-01-27,46.167,46.265,45.807,46.022,570956,0
2015-01-28,46.275,46.399,45.469,45.469,531298,0
2015-01-29,45.459,45.78,45.14,45.722,605922,0
2015-01-30,45.441,45.635,45.035,45.083,337312,0
2015-02-02,45.159,45.625,44.628,45.605,1107173,0
2015-02-03,45.665,46.342,45.665,46.304,478896,0
2015-02-04,46.138,46.573,46.138,46.313,325190,0
2015-02-05,46.439,46.583,46.304,46.524,504648,0
2015-02-06,46.611,46.827,46.439,46.544,394528,0
2015-02-09,46.409,46.593,46.352,46.439,213481,0
2015-02-10,46.709,47.029,46.457,46.96,232371,0
2015-02-11,46.864,47.183,46.846,47.108,273841,0
2015-02-12,47.377,47.501,47.183,47.501,428795,0
2015-02-13,47.53,47.792,47.511,47.792,316096,0
2015-02-17,47.727,47.92,47.59,47.86,249427,0
2015-02-18,47.812,47.959,47.629,47.94,481522,0
2015-02-19,47.94,48.124,47.812,48.064,363419,0
2015-02-20,47.967,48.392,47.774,48.392,515630,0
2015-02-23,48.21,48.412,48.21,48.382,753523,0
2015-02-24,48.539,48.645,48.353,48.588,835319,0
2015-02-25,48.588,48.606,48.277,48.353,304718,0
2015-02-26,48.315,48.353,48.025,48.23,246934,0
2015-02-27,48.267,48.306,48.084,48.104,316081,0
2015-03-02,48.064,48.422,48.055,48.422,568570,0
2015-03-03,48.442,48.442,48.104,48.344,418962,0
2015-03-04,48.2,48.2,47.91,48.055,394476,0
2015-03-05,48.152,48.152,47.89,48.025,286817,0
2015-03-06,47.812,47.977,47.397,47.482,344573,0
2015-03-09,47.474,47.85,47.474,47.755,234329,0
2015-03-10,47.417,47.417,46.97,47.01,379598,0
2015-03-11,47.059,47.098,46.874,46.96,252100,0
2015-03-12,47.202,47.58,47.069,47.56,409355,0
2015-03-13,47.445,47.52,46.96,47.251,235156,0
2015-03-16,47.358,47.89,47.338,47.89,242491,0
2015-03-17,47.688,47.87,47.59,47.765,299214,0
2015-03-18,47.619,48.432,47.474,48.267,602564,0
2015-03-19,48.2,48.267,47.967,48.104,219659,0
2015-03-20,48.349,48.64,48.185,48.504,335254,0
2015-03-23,48.554,48.669,48.417,48.417,170395,0
2015-03-24,48.377,48.475,48.146,48.156,482390,0
2015-03-25,48.204,48.214,47.391,47.401,412623,0
2015-03-26,47.235,47.477,47.072,47.304,229428,0
2015-03-27,47.244,47.534,47.244,47.496,319634,0
2015-03-30,47.739,48.204,47.633,48.146,551643,0
2015-03-31,47.971,48.185,47.759,47.777,458467,0
2015-04-01,47.796,47.816,47.371,47.623,409628,0
2015-04-02,47.759,47.971,47.603,47.825,306732,0
2015-04-06,47.594,48.272,47.534,48.146,304357,0
2015-04-07,48.165,48.32,47.981,47.99,250545,0
2015-04-08,48.019,48.292,47.981,48.204,689422,0
2015-04-09,48.156,48.427,48,48.368,264835,0
2015-04-10,48.377,48.534,48.349,48.504,177310,0
2015-04-13,48.485,48.63,48.233,48.262,402508,0
2015-04-14,48.128,48.349,47.981,48.262,315710,0
2015-04-15,48.387,48.524,48.329,48.377,238109,0
2015-04-16,48.224,48.485,48.224,48.329,255602,0
2015-04-17,48.059,48.068,47.544,47.662,278660,0
2015-04-20,47.884,48.242,47.874,48.146,194401,0
2015-04-21,48.252,48.339,48.029,48.078,431978,0
2015-04-22,48.098,48.214,47.759,48.156,373097,0
2015-04-23,48.078,48.611,48.078,48.437,173596,0
2015-04-24,48.457,48.457,48.272,48.437,181388,0
2015-04-27,48.621,48.63,48.098,48.128,508604,0
2015-04-28,48.108,48.242,47.721,48.165,197562,0
2015-04-29,48.019,48.175,47.692,47.904,526046,0
2015-04-30,47.731,47.834,47.101,47.274,427173,0
2015-05-01,47.554,47.963,47.449,47.963,210440,0
2015-05-04,47.99,48.165,47.894,47.981,230667,0
2015-05-05,47.904,47.981,47.361,47.401,186805,0
2015-05-06,47.534,47.682,47.091,47.332,214013,0
2015-05-07,47.312,47.643,47.244,47.544,191632,0
2015-05-08,48.068,48.242,47.981,48.098,153366,0
2015-05-11,48.059,48.165,47.825,47.844,222514,0
2015-05-12,47.682,47.864,47.449,47.701,166523,0
2015-05-13,47.816,47.953,47.682,47.749,222918,0
2015-05-14,47.99,48.175,47.894,48.156,315710,0
2015-05-15,48.242,48.252,48.049,48.242,218958,0
2015-05-18,48.224,48.514,48.204,48.427,328220,0
2015-05-19,48.573,48.592,48.368,48.407,355577,0
2015-05-20,48.447,48.485,48.224,48.349,286648,0
2015-05-21,48.252,48.534,48.252,48.427,195990,0
2015-05-22,48.358,48.485,48.339,48.387,147894,0
2015-05-26,48.224,48.349,47.721,47.834,325064,0
2015-05-27,47.874,48.302,47.874,48.224,470624,0
2015-05-28,48.175,48.195,47.981,48.137,164515,0
2015-05-29,48.118,48.128,47.769,47.796,370204,0
2015-06-01,48,48.059,47.662,47.884,132936,0
2015-06-02,47.701,48.137,47.682,47.934,171404,0
2015-06-03,48.049,48.329,47.971,48.195,475578,0
2015-06-04,48.039,48.146,47.692,47.749,149135,0
2015-06-05,47.692,47.844,47.496,47.701,205897,0
2015-06-08,47.653,47.711,47.391,47.391,146142,0
2015-06-09,47.341,47.468,47.12,47.284,221873,0
2015-06-10,47.391,47.944,47.371,47.825,279112,0
2015-06-11,48.039,48.185,47.99,48.068,210925,0
2015-06-12,47.894,47.914,47.711,47.759,165750,0
2015-06-15,47.43,47.739,47.304,47.662,297753,0
2015-06-16,47.711,47.944,47.623,47.914,149650,0
2015-06-17,47.971,48.088,47.721,47.981,179374,0
2015-06-18,48.029,48.544,48.029,48.387,195990,0
2015-06-19,48.384,48.444,48.143,48.143,548771,0
2015-06-22,48.629,48.657,48.444,48.551,175484,0
2015-06-23,48.541,48.609,48.414,48.502,181717,0
2015-06-24,48.463,48.511,48.114,48.114,346544,0
2015-06-25,48.317,48.317,48.005,48.035,166328,0
2015-06-26,48.094,48.258,47.958,48.055,178569,0
2015-06-29,47.578,47.791,47.005,47.044,333583,0
2015-06-30,47.414,47.528,47.113,47.257,303848,0
2015-07-01,47.839,47.929,47.538,47.734,222182,0
2015-07-02,47.773,47.849,47.49,47.578,147093,0
2015-07-06,47.208,47.617,47.131,47.423,158717,0
2015-07-07,47.49,47.676,46.831,47.647,398489,0
2015-07-08,47.287,47.384,46.772,46.849,192558,0
2015-07-09,47.364,47.48,46.925,46.925,198832,0
2015-07-10,47.453,47.676,47.344,47.578,227121,0
2015-07-13,47.909,48.143,47.909,48.104,180934,0
2015-07-14,48.124,48.327,48.074,48.248,522661,0
2015-07-15,48.191,48.248,48.045,48.124,251989,0
2015-07-16,48.327,48.375,48.22,48.375,344793,0
2015-07-17,48.248,48.278,48.035,48.21,151209,0
2015-07-20,48.22,48.248,48.055,48.124,177129,0
2015-07-21,47.995,48.025,47.637,47.744,217038,0
2015-07-22,47.538,47.715,47.518,47.617,399414,0
2015-07-23,47.705,47.82,47.354,47.414,168797,0
2015-07-24,47.315,47.423,46.831,46.905,246252,0
2015-07-27,46.723,46.859,46.382,46.479,753981,0
2015-07-28,46.723,46.995,46.382,46.925,295422,0
2015-07-29,47.044,47.423,47.044,47.374,151002,0
2015-07-30,47.208,47.414,47.093,47.354,231029,0
2015-07-31,47.49,47.637,47.394,47.433,159437,0
2015-08-03,47.462,47.548,46.935,47.121,648042,0
2015-08-04,47.024,47.198,46.886,47.014,418135,0
2015-08-05,47.141,47.384,46.955,46.985,244195,0
2015-08-06,46.925,47.014,46.286,46.587,641789,0
2015-08-07,46.557,46.635,46.296,46.509,220845,0
2015-08-10,46.664,47.257,46.664,47.179,529946,0
2015-08-11,46.752,46.925,46.567,46.733,311550,0
2015-08-12,46.373,46.762,46.015,46.684,430480,0
2015-08-13,46.655,46.965,46.587,46.752,601128,0
2015-08-14,46.703,46.915,46.674,46.886,186079,0
2015-08-17,46.703,47.131,46.577,47.113,582612,0
2015-08-18,47.113,47.257,47.074,47.113,164786,0
2015-08-19,46.905,47.103,46.567,46.772,153882,0
2015-08-20,46.391,46.441,45.703,45.703,495591,0
2015-08-21,45.274,45.421,44.301,44.301,1182299,0
2015-08-24,42.872,43.913,27.706,42.63,1854401,0
2015-08-25,43.738,43.942,42.115,42.115,694116,0
2015-08-26,42.951,43.631,42.417,43.631,462881,0
2015-08-27,44.059,44.583,43.64,44.457,407746,0
2015-08-28,44.254,44.602,44.254,44.507,266825,0
2015-08-31,44.254,44.545,44.116,44.234,251291,0
2015-09-01,43.35,43.698,42.951,43.079,432640,0
2015-09-02,43.612,43.904,43.261,43.894,244710,0
2015-09-03,44.059,44.507,43.923,44.049,356212,0
2015-09-04,43.428,43.708,43.261,43.485,183094,0
2015-09-08,44.225,44.448,43.962,44.41,186179,0
2015-09-09,44.72,44.847,43.836,43.894,139687,0
2015-09-10,43.826,44.321,43.758,43.99,363251,0
2015-09-11,43.826,44.176,43.698,44.166,186179,0
2015-09-14,44.234,44.234,43.806,43.894,177336,0
2015-09-15,44,44.487,43.874,44.37,198832,0
2015-09-16,44.42,44.72,44.331,44.662,554737,0
2015-09-17,44.652,45.157,44.467,44.545,170024,0
2015-09-18,43.924,44.236,43.65,43.671,189854,0
2015-09-21,43.924,44.274,43.787,43.991,256615,0
2015-09-22,43.465,43.621,43.192,43.427,142460,0
2015-09-23,43.524,43.534,43.182,43.309,91470,0
2015-09-24,42.959,43.192,42.578,43.087,239259,0
2015-09-25,43.437,43.485,42.86,43.096,137539,0
2015-09-28,42.86,42.909,41.984,42.022,428433,0
2015-09-29,42.101,42.364,41.778,42.013,284718,0
2015-09-30,42.403,42.735,42.246,42.685,267384,0
2015-10-01,42.803,42.803,42.266,42.784,231283,0
2015-10-02,42.324,43.359,42.131,43.359,225949,0
2015-10-05,43.621,44.226,43.554,44.158,157594,0
2015-10-06,44.128,44.303,43.905,44.031,120205,0
2015-10-07,44.264,44.548,44.021,44.431,227236,0
2015-10-08,44.294,45.035,44.274,44.947,184103,0
2015-10-09,44.947,45.045,44.811,44.967,154666,0
2015-10-12,44.977,45.113,44.86,44.995,339351,0
2015-10-13,44.791,45.113,44.665,44.705,106768,0
2015-10-14,44.685,44.801,44.226,44.274,110770,0
2015-10-15,44.412,44.831,44.178,44.821,230255,0
2015-10-16,44.87,44.947,44.695,44.9,91897,0
2015-10-19,44.771,44.929,44.695,44.9,257172,0
2015-10-20,44.742,45.073,44.732,44.909,105540,0
2015-10-21,45.015,45.083,44.615,44.655,138565,0
2015-10-22,44.831,45.406,44.831,45.299,249539,0
2015-10-23,45.561,45.709,45.358,45.669,225334,0
2015-10-26,45.65,45.669,45.426,45.523,204103,0
2015-10-27,45.406,45.561,45.142,45.289,262051,0
2015-10-28,45.406,46.012,45.348,45.992,164923,0
2015-10-29,45.874,46.107,45.824,46.058,130051,0
2015-10-30,46.097,46.352,46.02,46.029,104001,0
2015-11-02,46.107,46.614,46.039,46.526,182816,0
2015-11-03,46.419,46.886,46.419,46.702,208440,0
2015-11-04,46.761,46.801,46.186,46.371,205630,0
2015-11-05,46.352,46.488,46.068,46.342,126565,0
2015-11-06,46.294,46.342,46.02,46.333,172513,0
2015-11-09,46.196,46.225,45.6,45.893,123806,0
2015-11-10,45.747,46.029,45.689,45.982,103385,0
2015-11-11,46.012,46.012,45.62,45.66,331078,0
2015-11-12,45.377,45.6,45.181,45.181,100821,0
2015-11-13,45.035,45.045,44.567,44.585,161332,0
2015-11-16,44.421,45.25,44.421,45.23,305847,0
2015-11-17,45.387,45.689,45.191,45.318,129027,0
2015-11-18,45.453,45.962,45.387,45.922,204411,0
2015-11-19,45.883,45.972,45.777,45.824,176924,0
2015-11-20,45.982,46.284,45.982,46.156,115487,0
2015-11-23,46.156,46.38,46.087,46.205,456820,0
2015-11-24,45.932,46.448,45.912,46.362,306462,0
2015-11-25,46.448,46.526,46.342,46.439,247692,0
2015-11-27,46.439,46.488,46.244,46.409,104514,0
2015-11-30,46.399,46.526,46.215,46.254,202358,0
2015-12-01,46.399,46.673,46.323,46.624,260502,0
2015-12-02,46.596,46.683,46.127,46.186,286784,0
2015-12-03,46.254,46.294,45.269,45.444,192952,0
2015-12-04,45.513,46.284,45.503,46.215,143383,0
2015-12-07,46.097,46.097,45.63,45.932,211283,0
2015-12-08,45.483,45.864,45.387,45.571,187044,0
2015-12-09,45.434,45.893,44.919,45.142,129334,0
2015-12-10,45.103,45.571,45.103,45.289,155180,0
2015-12-11,44.791,44.87,44.256,44.352,228102,0
2015-12-14,44.284,44.431,43.827,44.284,384194,0
2015-12-15,44.567,44.791,44.47,44.548,286257,0
2015-12-16,44.761,45.133,44.51,45.083,211795,0
2015-12-17,45.191,45.23,44.421,44.431,298053,0
2015-12-18,44.327,44.327,43.71,43.71,155531,0
2015-12-21,43.956,44.111,43.671,44.004,181805,0
2015-12-22,44.191,44.61,44.024,44.495,441201,0
2015-12-23,44.7,45.052,44.68,45.032,257223,0
2015-12-24,44.973,45.113,44.915,44.982,158230,0
2015-12-28,44.777,44.827,44.505,44.777,410860,0
2015-12-29,45.012,45.247,45.012,45.168,176853,0
2015-12-30,45.13,45.182,44.847,44.861,220968,0
2015-12-31,44.709,44.845,44.455,44.485,180214,0
2016-01-04,43.72,43.839,43.388,43.839,287719,0
2016-01-05,43.907,44.044,43.633,43.859,124951,0
2016-01-06,43.251,43.438,42.898,43.142,358958,0
2016-01-07,42.4,42.841,42.058,42.147,647497,0
2016-01-08,42.341,42.498,41.705,41.743,441020,0
2016-01-11,41.891,42.097,41.352,41.793,677327,0
2016-01-12,42.107,42.38,41.705,42.193,380876,0
2016-01-13,42.262,42.302,40.932,40.991,538052,0
2016-01-14,41.117,41.686,40.56,41.351,950940,0
2016-01-15,40.335,40.756,40.051,40.6,749926,0
2016-01-19,41.011,41.087,40.15,40.57,637588,0
2016-01-20,39.866,40.355,38.898,40.011,958494,0
2016-01-21,40.11,40.756,39.788,40.296,717167,0
2016-01-22,40.834,41.246,40.765,41.079,297568,0
2016-01-25,41.011,41.011,40.316,40.345,225738,0
2016-01-26,40.462,41.087,40.462,41.059,171053,0
2016-01-27,40.844,41.295,40.276,40.481,223663,0
2016-01-28,40.688,40.804,40.12,40.471,353298,0
2016-01-29,40.688,41.608,40.688,41.588,402618,0
2016-02-01,41.324,41.861,41.127,41.667,243947,0
2016-02-02,41.226,41.314,40.532,40.658,213370,0
2016-02-03,40.726,40.794,39.827,40.678,409524,0
2016-02-04,40.58,41.295,40.58,40.991,272400,0
2016-02-05,40.912,41.001,40.1,40.237,353976,0
2016-02-08,39.827,39.856,38.908,39.464,289943,0
2016-02-09,39.073,39.797,39.023,39.504,383607,0
2016-02-10,39.807,40.199,39.454,39.464,437559,0
2016-02-11,38.769,39.152,38.389,38.779,529323,0
2016-02-12,39.112,39.649,38.954,39.62,530874,0
2016-02-16,40.09,40.6,39.903,40.59,303895,0
2016-02-17,40.824,41.48,40.824,41.371,193924,0
2016-02-18,41.391,41.48,41.157,41.275,235657,0
2016-02-19,41.147,41.295,40.902,41.216,152138,0
2016-02-22,41.568,41.959,41.568,41.901,225746,0
2016-02-23,41.822,41.921,41.49,41.5,340788,0
2016-02-24,41.059,41.822,40.804,41.743,140181,0
2016-02-25,41.841,42.179,41.676,42.174,160127,0
2016-02-26,42.41,42.488,42.156,42.232,115404,0
2016-02-29,42.222,42.454,41.969,41.969,124399,0
2016-03-01,42.282,42.948,42.182,42.898,158691,0
2016-03-02,42.792,43.026,42.683,43.007,177770,0
2016-03-03,42.918,43.329,42.894,43.289,247806,0
2016-03-04,43.309,43.659,43.162,43.428,259112,0
2016-03-07,43.182,43.779,43.182,43.671,186171,0
2016-03-08,43.398,43.438,42.987,43.046,273348,0
2016-03-09,43.28,43.309,42.987,43.192,126129,0
2016-03-10,43.319,43.496,42.693,43.105,126886,0
2016-03-11,43.438,43.946,43.438,43.946,144803,0
2016-03-14,43.799,43.994,43.703,43.849,214682,0
2016-03-15,43.622,43.632,43.418,43.622,158474,0
2016-03-16,43.476,44.092,43.476,43.994,212483,0
2016-03-17,43.897,44.435,43.819,44.307,157597,0
2016-03-18,44.478,44.694,44.399,44.684,212213,0
2016-03-21,44.604,44.742,44.499,44.654,213764,0
2016-03-22,44.448,44.761,44.33,44.604,119024,0
2016-03-23,44.508,44.634,44.103,44.113,123425,0
2016-03-24,43.899,43.938,43.663,43.938,122447,0
2016-03-28,44.026,44.148,43.919,44.016,157128,0
2016-03-29,43.879,44.419,43.79,44.409,162941,0
2016-03-30,44.644,44.811,44.458,44.575,261596,0
2016-03-31,44.546,44.649,44.409,44.468,243395,0
2016-04-01,44.213,44.604,43.976,44.594,155723,0
2016-04-04,44.594,44.644,44.259,44.291,88100,0
2016-04-05,43.986,44.193,43.899,43.968,179494,0
2016-04-06,43.977,44.31,43.771,44.3,295911,0
2016-04-07,44.103,44.143,43.605,43.8,142310,0
2016-04-08,44.046,44.253,43.833,43.938,157785,0
2016-04-11,44.065,44.369,43.879,43.879,121741,0
2016-04-12,43.919,44.291,43.78,44.203,227770,0
2016-04-13,44.419,44.919,44.419,44.89,194277,0
2016-04-14,44.929,44.929,44.694,44.781,315888,0
2016-04-15,44.742,44.846,44.644,44.791,354938,0
2016-04-18,44.664,45.027,44.624,45.017,178840,0
2016-04-19,45.144,45.362,45.018,45.223,143681,0
2016-04-20,45.193,45.487,45.047,45.292,153509,0
2016-04-21,45.282,45.332,44.949,45.007,229487,0
2016-04-22,45.047,45.312,45.047,45.252,180407,0
2016-04-25,45.105,45.193,44.917,45.105,118523,0
2016-04-26,45.183,45.383,45.1,45.372,94405,0
2016-04-27,45.42,45.822,45.372,45.715,129049,0
2016-04-28,45.43,45.665,45.085,45.163,201485,0
2016-04-29,44.958,44.958,44.488,44.801,187582,0
2016-05-02,44.88,45.115,44.718,45.075,217398,0
2016-05-03,44.742,44.801,44.399,44.644,136951,0
2016-05-04,44.389,44.575,44.085,44.193,252320,0
2016-05-05,44.291,44.468,44.133,44.173,104615,0
2016-05-06,44.055,44.369,43.968,44.349,140287,0
2016-05-09,44.32,44.498,44.233,44.34,201116,0
2016-05-10,44.419,44.968,44.419,44.948,114880,0
2016-05-11,44.761,44.948,44.389,44.399,214832,0
2016-05-12,44.634,44.726,44.133,44.3,122376,0
2016-05-13,44.203,44.468,43.879,43.958,141467,0
2016-05-16,43.948,44.49,43.948,44.34,148646,0
2016-05-17,44.213,44.498,43.899,44.016,152085,0
2016-05-18,43.929,44.349,43.8,44.043,109044,0
2016-05-19,43.81,44.046,43.566,43.83,139744,0
2016-05-20,43.958,44.369,43.958,44.253,88846,0
2016-05-23,44.213,44.435,44.173,44.193,198222,0
2016-05-24,44.349,44.998,44.349,44.939,100602,0
2016-05-25,45.037,45.312,45.037,45.242,259208,0
2016-05-26,45.183,45.342,45.135,45.163,129475,0
2016-05-27,45.183,45.438,45.183,45.42,140852,0
2016-05-31,45.487,45.575,45.272,45.467,178769,0
2016-06-01,45.272,45.566,45.173,45.507,150538,0
2016-06-02,45.467,45.715,45.41,45.715,127202,0
2016-06-03,45.586,45.655,45.193,45.573,100322,0
2016-06-06,45.576,45.9,45.576,45.841,177479,0
2016-06-07,45.705,45.929,45.705,45.743,125384,0
2016-06-08,45.763,45.915,45.743,45.851,117771,0
2016-06-09,45.625,45.788,45.547,45.763,95168,0
2016-06-10,45.342,45.372,45.022,45.154,149002,0
2016-06-13,44.978,45.144,44.589,44.594,146888,0
2016-06-14,44.438,44.644,44.143,44.359,145157,0
2016-06-15,44.508,44.723,44.32,44.359,185130,0
2016-06-16,44.123,44.481,43.822,44.419,238959,0
2016-06-17,44.445,44.602,44.277,44.475,134266,0
2016-06-20,44.889,45.253,44.82,44.849,141052,0
2016-06-21,44.948,44.948,44.612,44.731,93976,0
2016-06-22,44.731,45.057,44.662,44.672,313458,0
2016-06-23,45.085,45.343,45.075,45.333,131650,0
2016-06-24,43.705,44.219,43.282,43.321,268330,0
2016-06-27,42.878,42.888,41.922,42.07,320118,0
2016-06-28,42.504,42.897,42.48,42.888,149590,0
2016-06-29,43.243,43.81,43.233,43.725,186456,0
2016-06-30,43.814,44.534,43.685,44.534,183033,0
2016-07-01,44.485,44.83,44.485,44.652,255575,0
2016-07-05,44.445,44.445,43.784,43.972,146679,0
2016-07-06,43.804,44.219,43.646,44.189,199889,0
2016-07-07,44.229,44.612,44.159,44.366,191006,0
2016-07-08,44.731,45.315,44.731,45.253,234123,0
2016-07-11,45.353,45.648,45.353,45.529,205626,0
2016-07-12,45.776,46.051,45.776,45.953,263189,0
2016-07-13,46.071,46.081,45.778,45.913,130785,0
2016-07-14,46.229,46.358,46.16,46.239,166804,0
2016-07-15,46.309,46.318,46.101,46.19,180868,0
2016-07-18,46.229,46.396,46.165,46.338,88763,0
2016-07-19,46.219,46.328,46.141,46.249,127293,0
2016-07-20,46.328,46.496,46.17,46.406,88112,0
2016-07-21,46.574,46.732,46.348,46.476,133552,0
2016-07-22,46.516,46.782,46.406,46.742,81085,0
2016-07-25,46.673,46.722,46.539,46.653,125097,0
2016-07-26,46.613,46.889,46.584,46.86,187833,0
2016-07-27,46.87,46.938,46.476,46.633,146301,0
2016-07-28,46.544,46.732,46.386,46.643,107057,0
2016-07-29,46.544,46.584,46.297,46.496,170293,0
2016-08-01,46.496,46.633,46.299,46.367,113562,0
2016-08-02,46.269,46.299,45.688,45.993,270810,0
2016-08-03,46.003,46.309,45.91,46.289,132461,0
2016-08-04,46.279,46.386,46.151,46.2,185079,0
2016-08-05,46.416,46.85,46.386,46.762,88398,0
2016-08-08,46.802,46.968,46.714,46.772,63298,0
2016-08-09,46.792,46.889,46.663,46.722,51170,0
2016-08-10,46.752,46.782,46.513,46.603,92414,0
2016-08-11,46.762,47.037,46.762,46.958,86015,0
2016-08-12,46.889,46.968,46.752,46.842,182822,0
2016-08-15,46.889,47.23,46.889,47.167,75492,0
2016-08-16,47.077,47.167,46.958,46.958,92329,0
2016-08-17,46.928,46.928,46.589,46.842,133067,0
2016-08-18,46.822,46.978,46.812,46.948,189234,0
2016-08-19,46.802,47.102,46.762,47.077,57476,0
2016-08-22,46.948,47.087,46.85,47.077,116502,0
2016-08-23,47.244,47.422,47.244,47.294,135111,0
2016-08-24,47.205,47.286,46.898,46.978,78796,0
2016-08-25,46.879,47.087,46.85,46.928,199110,0
2016-08-26,47.017,47.254,46.623,46.822,153439,0
2016-08-29,46.85,47.173,46.85,47.067,348577,0
2016-08-30,47.107,47.235,47.017,47.157,102842,0
2016-08-31,47.127,47.127,46.732,46.968,90519,0
2016-09-01,47.008,47.097,46.574,46.87,155758,0
2016-09-02,47.037,47.264,47.037,47.195,83721,0
2016-09-06,47.235,47.254,46.948,47.117,123803,0
2016-09-07,47.057,47.235,47.057,47.205,113307,0
2016-09-08,47.097,47.158,47.022,47.067,86665,0
2016-09-09,46.732,46.732,45.884,45.894,147509,0
2016-09-12,45.608,46.623,45.55,46.544,156925,0
2016-09-13,46.151,46.259,45.666,45.835,104105,0
2016-09-14,45.845,46.027,45.613,45.668,149936,0
2016-09-15,45.618,46.209,45.618,46.131,192303,0
2016-09-16,45.98,46.069,45.753,45.862,66462,0
2016-09-19,46.01,46.347,45.93,46.02,70184,0
2016-09-20,46.207,46.257,45.94,45.96,75166,0
2016-09-21,46.069,46.49,46.01,46.475,78973,0
2016-09-22,46.643,46.87,46.643,46.792,84750,0
2016-09-23,46.683,46.786,46.505,46.505,133299,0
2016-09-26,46.297,46.357,46.099,46.109,158621,0
2016-09-27,46.089,46.465,46,46.445,98093,0
2016-09-28,46.495,46.692,46.297,46.683,67786,0
2016-09-29,46.593,46.818,46.317,46.425,205742,0
2016-09-30,46.593,47.048,46.585,46.919,149108,0
2016-10-03,46.782,46.842,46.633,46.742,64938,0
2016-10-04,46.812,46.929,46.497,46.583,75737,0
2016-10-05,46.722,47.078,46.722,46.899,60015,0
2016-10-06,46.792,47.002,46.673,46.959,63101,0
2016-10-07,47.018,47.018,46.593,46.752,126964,0
2016-10-10,46.949,47.187,46.929,46.939,80076,0
2016-10-11,46.85,46.889,46.119,46.337,92385,0
2016-10-12,46.287,46.584,46.181,46.425,67293,0
2016-10-13,46.099,46.367,45.763,46.247,77246,0
2016-10-14,46.415,46.633,46.237,46.237,75494,0
2016-10-17,46.168,46.327,46.059,46.079,71284,0
2016-10-18,46.415,46.523,46.277,46.307,106538,0
2016-10-19,46.337,46.533,46.207,46.465,106734,0
2016-10-20,46.347,46.515,46.188,46.395,72398,0
2016-10-21,46.178,46.445,46.139,46.425,53910,0
2016-10-24,46.613,46.762,46.515,46.593,65219,0
2016-10-25,46.495,46.553,46.297,46.347,46365,0
2016-10-26,46.277,46.773,46.217,46.653,95824,0
2016-10-27,46.792,46.909,46.297,46.327,129704,0
2016-10-28,46.287,46.479,45.99,46.198,154693,0
2016-10-31,46.277,46.42,46.265,46.327,64817,0
2016-11-01,46.455,46.485,45.77,46.059,198951,0
2016-11-02,45.98,46.188,45.832,45.862,77971,0
2016-11-03,45.842,46.02,45.594,45.654,136083,0
2016-11-04,45.644,45.995,45.564,45.584,97181,0
2016-11-07,46.129,46.683,46.129,46.683,100958,0
2016-11-08,46.593,47.038,46.438,46.87,114057,0
2016-11-09,46.376,47.987,46.376,47.81,175157,0
2016-11-10,47.968,48.709,47.968,48.314,148802,0
2016-11-11,48.127,48.532,48.027,48.472,75924,0
2016-11-14,48.612,49.248,48.612,49.145,215463,0
2016-11-15,49.174,49.363,48.908,49.353,80446,0
2016-11-16,49.174,49.244,49.017,49.106,91321,0
2016-11-17,49.145,49.471,49.085,49.461,80123,0
2016-11-18,49.422,49.461,49.313,49.403,32670,0
2016-11-21,49.481,49.63,49.422,49.62,91792,0
2016-11-22,49.679,50.016,49.679,49.986,208324,0
2016-11-23,49.837,50.124,49.837,50.124,197436,0
2016-11-25,50.163,50.272,50.114,50.262,30678,0
2016-11-28,50.114,50.162,49.839,49.907,66039,0
2016-11-29,49.857,50.066,49.803,49.926,152166,0
2016-11-30,49.996,50.105,49.787,49.787,64320,0
2016-12-01,49.797,50.011,49.561,49.679,63207,0
2016-12-02,49.699,49.867,49.6,49.689,68523,0
2016-12-05,49.907,50.134,49.849,49.966,96493,0
2016-12-06,50.026,50.297,49.94,50.272,95448,0
2016-12-07,50.243,51.153,50.228,51.054,85370,0
2016-12-08,51.133,51.38,51.005,51.261,138136,0
2016-12-09,51.4,51.43,51.129,51.311,70158,0
2016-12-12,51.371,51.371,50.817,50.985,62237,0
2016-12-13,51.044,51.291,51.036,51.103,81670,0
2016-12-14,51.044,51.261,50.62,50.698,66274,0
2016-12-15,50.876,51.271,50.718,50.985,224147,0
2016-12-16,51.109,51.216,50.701,50.801,114295,0
2016-12-19,50.841,51,50.798,50.841,72139,0
2016-12-20,51,51.228,50.87,51.169,131427,0
2016-12-21,51.049,51.209,51.049,51.099,118220,0
2016-12-22,51.059,51.079,50.681,50.771,115713,0
2016-12-23,50.761,50.855,50.731,50.841,79301,0
2016-12-27,50.9,51.099,50.89,50.99,87301,0
2016-12-28,51.01,51.049,50.473,50.473,39872,0
2016-12-29,50.502,50.703,50.353,50.473,88679,0
2016-12-30,50.591,50.605,50.045,50.213,90285,0
2017-01-03,50.522,50.751,50.223,50.493,106428,0
2017-01-04,50.711,51.069,50.711,51.02,85048,0
2017-01-05,50.91,50.93,50.411,50.631,55715,0
2017-01-06,50.701,50.94,50.483,50.771,113377,0
2017-01-09,50.651,50.741,50.52,50.572,68288,0
2017-01-10,50.591,50.95,50.581,50.751,63236,0
2017-01-11,50.791,50.91,50.589,50.91,59046,0
2017-01-12,50.711,50.747,50.24,50.681,82005,0
2017-01-13,50.741,50.985,50.741,50.88,69713,0
2017-01-17,50.681,50.89,50.453,50.542,133220,0
2017-01-18,50.621,50.826,50.473,50.781,62630,0
2017-01-19,50.801,50.981,50.45,50.631,61018,0
2017-01-20,50.721,50.97,50.692,50.741,81349,0
2017-01-23,50.512,50.512,50.055,50.203,69523,0
2017-01-24,50.313,50.831,50.313,50.751,73117,0
2017-01-25,50.98,51.268,50.98,51.219,96468,0
2017-01-26,51.258,51.362,51.089,51.179,65173,0
2017-01-27,51.149,51.149,50.87,50.96,52829,0
2017-01-30,50.731,50.731,50.253,50.631,123181,0
2017-01-31,50.502,50.571,50.173,50.532,65464,0
2017-02-01,50.581,50.836,50.355,50.473,56647,0
2017-02-02,50.423,50.681,50.293,50.453,180607,0
2017-02-03,50.721,50.99,50.698,50.92,82148,0
2017-02-06,50.821,51.123,50.821,50.91,97762,0
2017-02-07,51.049,51.1,50.851,50.89,72291,0
2017-02-08,50.721,50.791,50.502,50.721,97354,0
2017-02-09,50.861,51.263,50.801,51.149,50445,0
2017-02-10,51.348,51.488,51.288,51.438,78055,0
2017-02-13,51.616,51.866,51.616,51.706,63125,0
2017-02-14,51.676,51.994,51.666,51.965,60325,0
2017-02-15,51.946,52.283,51.946,52.224,86672,0
2017-02-16,52.194,52.302,52.014,52.164,63050,0
2017-02-17,52.004,52.313,51.977,52.313,68246,0
2017-02-21,52.333,52.705,52.333,52.662,72378,0
2017-02-22,52.522,52.602,52.462,52.512,165491,0
2017-02-23,52.662,52.662,52.313,52.383,53924,0
2017-02-24,52.204,52.552,52.114,52.552,40513,0
2017-02-27,52.542,52.733,52.442,52.701,55341,0
2017-02-28,52.433,52.462,52.174,52.244,49535,0
2017-03-01,52.741,53.146,52.731,52.97,275791,0
2017-03-02,53,53,52.632,52.652,74701,0
2017-03-03,52.552,52.721,52.472,52.671,81984,0
2017-03-06,52.452,52.472,52.183,52.274,35478,0
2017-03-07,52.174,52.264,52.009,52.044,35157,0
2017-03-08,51.994,52.338,51.994,52.104,58189,0
2017-03-09,52.134,52.264,51.746,51.955,50991,0
2017-03-10,52.194,52.194,51.878,52.074,46049,0
2017-03-13,52.014,52.114,51.936,52.034,41004,0
2017-03-14,51.836,51.836,51.577,51.786,41938,0
2017-03-15,51.826,52.194,51.792,52.084,78969,0
2017-03-16,52.184,52.294,52.031,52.134,54580,0
2017-03-17,52.214,52.214,51.974,52.094,47117,0
2017-03-20,51.974,52.094,51.786,51.806,54331,0
2017-03-21,51.955,51.968,50.811,50.87,201387,0
2017-03-22,50.791,51.059,50.651,51,63589,0
2017-03-23,50.93,51.358,50.91,51.039,125618,0
2017-03-24,51.129,51.328,50.796,51.03,53284,0
2017-03-27,50.413,51.017,50.383,50.95,72284,0
2017-03-28,50.88,51.524,50.88,51.448,51248,0
2017-03-29,51.358,51.537,51.341,51.438,47420,0
2017-03-30,51.428,51.886,51.428,51.866,42967,0
2017-03-31,51.736,51.899,51.722,51.726,60037,0
2017-04-03,51.686,51.746,51.159,51.428,86634,0
2017-04-04,51.288,51.418,51.228,51.318,66705,0
2017-04-05,51.408,51.846,51.089,51.099,47166,0
2017-04-06,51.089,51.518,51.039,51.338,51108,0
2017-04-07,51.228,51.483,51.173,51.328,55022,0
2017-04-10,51.268,51.696,51.262,51.388,48812,0
2017-04-11,51.268,51.428,50.99,51.428,62560,0
2017-04-12,51.298,51.378,51.01,51.02,66017,0
2017-04-13,50.9,51.169,50.671,50.671,72689,0
2017-04-17,50.651,51.139,50.651,51.129,48556,0
2017-04-18,50.811,51.056,50.644,50.841,86351,0
2017-04-19,50.99,51.238,50.95,50.97,104538,0
2017-04-20,51,51.679,51,51.586,111967,0
2017-04-21,51.567,51.574,51.253,51.328,40691,0
2017-04-24,51.736,51.994,51.736,51.896,67437,0
2017-04-25,51.926,52.318,51.926,52.214,61825,0
2017-04-26,52.164,52.542,52.164,52.274,61642,0
2017-04-27,52.244,52.353,52.064,52.234,54552,0
2017-04-28,52.294,52.294,51.907,51.916,91446,0
2017-05-01,51.965,52.134,51.859,51.946,80017,0
2017-05-02,51.994,52.214,51.994,52.214,47239,0
2017-05-03,52.044,52.181,51.946,52.104,80908,0
2017-05-04,52.204,52.323,52.013,52.234,61893,0
2017-05-05,52.254,52.413,52.182,52.383,78799,0
2017-05-08,52.294,52.462,52.224,52.264,60195,0
2017-05-09,52.274,52.572,52.274,52.433,74897,0
2017-05-10,52.333,52.542,52.333,52.492,95128,0
2017-05-11,52.313,52.383,51.965,52.264,54018,0
2017-05-12,52.054,52.065,51.776,51.836,143660,0
2017-05-15,51.886,52.234,51.886,52.134,96033,0
2017-05-16,52.214,52.214,51.944,52.074,128393,0
2017-05-17,51.586,51.764,50.97,51,118655,0
2017-05-18,50.741,51.322,50.741,51.079,168832,0
2017-05-19,51.169,51.736,51.169,51.517,57464,0
2017-05-22,51.527,51.856,51.527,51.824,47423,0
2017-05-23,51.796,51.876,51.626,51.796,99205,0
2017-05-24,51.836,51.936,51.792,51.886,66226,0
2017-05-25,51.906,52.333,51.906,52.264,83267,0
2017-05-26,52.184,52.261,52.119,52.204,120040,0
2017-05-30,52.004,52.204,52.004,52.014,59423,0
2017-05-31,52.054,52.054,51.636,51.984,57928,0
2017-06-01,52.064,52.691,52.064,52.681,88552,0
2017-06-02,52.701,52.97,52.642,52.821,46809,0
2017-06-05,52.781,52.801,52.671,52.671,33150,0
2017-06-06,52.423,52.532,52.323,52.343,52056,0
2017-06-07,52.353,52.552,52.34,52.472,43866,0
2017-06-08,52.383,52.851,52.383,52.681,64045,0
2017-06-09,52.662,53.052,52.632,52.891,83841,0
2017-06-12,52.771,53.119,52.771,52.97,94665,0
2017-06-13,52.99,53.159,52.99,53.13,48945,0
2017-06-14,53.129,53.142,52.92,53.099,63267,0
2017-06-15,52.681,53.109,52.681,53.079,63210,0
2017-06-16,53.014,53.063,52.874,53.053,56898,0
2017-06-19,53.233,53.602,53.203,53.552,67128,0
2017-06-20,53.422,53.482,53.093,53.123,51695,0
2017-06-21,53.073,53.223,53.004,53.093,134913,0
2017-06-22,52.944,53.327,52.944,53.183,52146,0
2017-06-23,53.173,53.362,53.143,53.303,24317,0
2017-06-26,53.323,53.761,53.323,53.472,34555,0
2017-06-27,53.482,53.662,53.223,53.223,44917,0
2017-06-28,53.343,53.826,53.343,53.722,28807,0
2017-06-29,53.811,53.881,53.054,53.383,38612,0
2017-06-30,53.482,53.672,53.391,53.522,39372,0
2017-07-03,53.761,53.984,53.752,53.791,31666,0
2017-07-05,53.761,53.851,53.547,53.781,59325,0
2017-07-06,53.622,53.642,53.213,53.283,31688,0
2017-07-07,53.432,53.722,53.432,53.682,33555,0
2017-07-10,53.662,53.712,53.521,53.645,33474,0
2017-07-11,53.572,53.692,53.323,53.642,114962,0
2017-07-12,53.881,54.081,53.881,53.981,25432,0
2017-07-13,53.941,54.2,53.941,54.17,55571,0
2017-07-14,54.031,54.4,54.031,54.29,77564,0
2017-07-17,54.26,54.498,54.22,54.39,34590,0
2017-07-18,54.2,54.245,53.961,54.17,26634,0
2017-07-19,54.071,54.391,54.071,54.38,51189,0
2017-07-20,54.31,54.381,54.16,54.28,45846,0
2017-07-21,54.041,54.31,54.041,54.29,59131,0
2017-07-24,54.32,54.32,54.091,54.15,43079,0
2017-07-25,54.34,54.539,54.282,54.38,33366,0
2017-07-26,54.579,54.669,54.529,54.589,33749,0
2017-07-27,54.679,54.692,54.25,54.549,38167,0
2017-07-28,54.44,54.549,54.327,54.509,32680,0
2017-07-31,54.569,54.688,54.489,54.559,57749,0
2017-08-01,54.619,54.689,54.466,54.553,159579,0
2017-08-02,54.45,54.559,54.19,54.33,49229,0
2017-08-03,54.19,54.44,54.19,54.25,63771,0
2017-08-04,54.37,54.378,54.172,54.29,23237,0
2017-08-07,54.15,54.47,54.15,54.4,61644,0
2017-08-08,54.26,54.769,54.246,54.36,120136,0
2017-08-09,54.081,54.15,53.921,54.081,48956,0
2017-08-10,53.831,53.901,53.303,53.303,49821,0
2017-08-11,53.253,53.505,53.253,53.432,35929,0
2017-08-14,53.702,53.988,53.702,53.881,42494,0
2017-08-15,53.871,53.952,53.742,53.742,22549,0
2017-08-16,53.861,54.081,53.851,53.891,36466,0
2017-08-17,53.692,53.812,52.934,52.934,74421,0
2017-08-18,52.884,53.099,52.777,52.804,52017,0
2017-08-21,52.784,52.88,52.605,52.804,38736,0
2017-08-22,52.924,53.353,52.924,53.313,27444,0
2017-08-23,53.004,53.204,53.004,53.083,35826,0
2017-08-24,53.173,53.273,52.884,52.894,38818,0
2017-08-25,53.053,53.283,53.043,53.103,27966,0
2017-08-28,53.133,53.218,52.978,53.053,52988,0
2017-08-29,52.605,53.107,52.605,53.083,31292,0
2017-08-30,53.063,53.562,53.063,53.519,184621,0
2017-08-31,53.602,53.901,53.602,53.851,33863,0
2017-09-01,53.831,54.134,53.831,54.021,203318,0
2017-09-05,53.881,53.881,52.954,53.123,62975,0
2017-09-06,53.203,53.293,53.153,53.223,35658,0
2017-09-07,53.163,53.233,52.924,53.024,51952,0
2017-09-08,52.914,53.263,52.914,53.163,159547,0
2017-09-11,53.582,53.817,53.582,53.752,27025,0
2017-09-12,53.791,53.981,53.742,53.971,31386,0
2017-09-13,53.931,54.225,53.931,54.19,58047,0
2017-09-14,54.041,54.19,54.021,54.13,48464,0
2017-09-15,53.941,54.33,53.941,54.3,35940,0
2017-09-18,54.45,54.6,54.38,54.51,61140,0
2017-09-19,54.61,54.61,54.42,54.48,33918,0
2017-09-20,54.55,54.71,54.46,54.69,24380,0
2017-09-21,54.71,54.8235,54.62,54.79,38994,0
2017-09-22,54.7,55.0901,54.7,55.03,40414,0
2017-09-25,54.92,55.14,54.785,54.99,100680,0
2017-09-26,54.99,55.1142,54.97,54.98,28570,0
2017-09-27,55.19,55.549,55.15,55.46,28020,0
2017-09-28,55.39,55.4815,55.356,55.46,23622,0
2017-09-29,55.52,55.634,55.51,55.6,236632,0
2017-10-02,55.7,55.9931,55.63,55.9931,69693,0
2017-10-03,56.01,56.27,56.01,56.27,30248,0
2017-10-04,56.22,56.319,56.1935,56.2,20703,0
2017-10-05,56.22,56.44,56.22,56.44,34451,0
2017-10-06,56.43,56.4897,56.2801,56.4131,21731,0
2017-10-09,56.43,56.43,56,56.04,24670,0
2017-10-10,56.2,56.3716,56.17,56.195,16257,0
2017-10-11,56.17,56.19,56.09,56.16,24101,0
2017-10-12,56.07,56.17,55.96,56.09,33172,0
2017-10-13,56.16,56.31,56.08,56.24,23284,0
2017-10-16,56.21,56.349,56.1856,56.29,38148,0
2017-10-17,56.28,56.28,56.151,56.21,24990,0
2017-10-18,56.36,56.496,56.29,56.45,19842,0
2017-10-19,56.21,56.55,56.14,56.54,32330,0
2017-10-20,56.61,57.02,56.61,57.01,25168,0
2017-10-23,57,57,56.51,56.54,30053,0
2017-10-24,56.59,56.85,56.59,56.75,33038,0
2017-10-25,56.63,56.66,55.94,56.231,43792,0
2017-10-26,56.37,56.51,56.31,56.31,39189,0
2017-10-27,56.13,56.15,55.87,56.14,42864,0
2017-10-30,56,56.1453,55.837,55.935,36710,0
2017-10-31,55.88,55.952,55.82,55.84,29449,0
2017-11-01,56.05,56.22,55.755,55.83,70290,0
2017-11-02,55.81,56.0692,55.73,56.0552,28607,0
2017-11-03,55.91,55.945,55.84,55.91,32194,0
2017-11-06,55.87,56.15,55.87,56.1,101217,0
2017-11-07,56.09,56.26,55.77,55.84,49648,0
2017-11-08,55.68,55.951,55.68,55.91,57082,0
2017-11-09,55.5,55.7,55.2,55.59,52746,0
2017-11-10,55.33,55.7,55.33,55.66,66899,0
