Date,Open,High,Low,Close,Volume,OpenInt
2006-10-12,22.837,22.911,22.837,22.911,32390,0
2006-10-13,22.893,22.893,22.874,22.874,771,0
2006-10-16,22.92,22.92,22.92,22.92,1760,0
2006-10-17,22.855,23.001,22.828,23.001,38561,0
2006-10-18,23.02,23.02,22.947,22.992,21265,0
2006-10-19,22.893,22.965,22.884,22.956,27872,0
2006-10-20,22.992,23.02,22.947,23.02,2643,0
2006-10-23,23.057,23.057,23.057,23.057,219,0
2006-10-24,23.067,23.086,23.057,23.086,1542,0
2006-10-25,23.144,23.154,23.11,23.11,27324,0
2006-10-26,23.154,23.272,23.154,23.272,1650,0
2006-10-27,23.173,23.246,23.173,23.246,1760,0
2006-10-30,23.049,23.086,23.049,23.086,551,0
2006-10-31,23.181,23.181,23.067,23.067,3637,0
2006-11-01,23.03,23.03,22.855,22.855,7268,0
2006-11-02,22.792,22.792,22.792,22.792,219,0
2006-11-03,22.683,22.683,22.664,22.664,992,0
2006-11-06,22.865,22.865,22.865,22.865,108,0
2006-11-07,22.929,22.956,22.92,22.92,166688,0
2006-11-08,22.938,23.127,22.938,23.118,66544,0
2006-11-10,23.02,23.03,23.02,23.03,3416,0
2006-11-14,23.076,23.181,23.057,23.181,11677,0
2006-11-16,23.372,23.372,23.372,23.372,331,0
2006-11-17,23.308,23.317,23.281,23.317,1100,0
2006-11-20,23.382,23.382,23.372,23.382,1760,0
2006-11-21,23.39,23.39,23.363,23.363,2315,0
2006-11-22,23.39,23.39,23.39,23.39,441,0
2006-11-24,23.354,23.354,23.354,23.354,331,0
2006-11-27,23.076,23.076,23.076,23.076,108,0
2006-11-29,23.308,23.345,23.308,23.345,219,0
2006-11-30,23.317,23.409,23.317,23.409,1324,0
2006-12-01,23.281,23.29,23.144,23.29,7268,0
2006-12-04,23.5,23.635,23.464,23.635,20933,0
2006-12-05,23.772,23.807,23.754,23.807,3302,0
2006-12-06,23.763,23.763,23.763,23.763,108,0
2006-12-07,23.807,23.807,23.735,23.735,1984,0
2006-12-08,23.781,23.781,23.781,23.781,108,0
2006-12-11,23.798,23.798,23.798,23.798,1100,0
2006-12-14,24.063,24.063,23.991,23.991,1650,0
2006-12-15,23.754,23.754,23.754,23.754,5948,0
2006-12-18,23.745,23.745,23.635,23.635,1100,0
2006-12-19,23.662,23.716,23.626,23.716,4518,0
2006-12-20,23.716,23.754,23.716,23.716,1100,0
2006-12-22,23.735,23.735,23.735,23.735,441,0
2006-12-26,23.789,23.844,23.772,23.844,992,0
2006-12-27,23.918,23.963,23.918,23.963,20933,0
2006-12-28,23.972,23.991,23.954,23.954,551,0
2006-12-29,23.946,23.946,23.881,23.881,661,0
2007-01-03,23.909,23.909,23.745,23.745,331,0
2007-01-04,23.872,23.909,23.716,23.909,4628,0
2007-01-05,23.735,23.735,23.691,23.7,551,0
2007-01-08,23.635,23.691,23.635,23.681,1984,0
2007-01-09,23.754,23.781,23.754,23.781,771,0
2007-01-10,23.763,23.881,23.763,23.881,441,0
2007-01-11,23.963,24.134,23.963,24.108,2204,0
2007-01-12,24.144,24.144,24.099,24.126,992,0
2007-01-16,24.126,24.126,24.09,24.09,441,0
2007-01-17,24.108,24.153,24.082,24.09,4078,0
2007-01-18,24.108,24.144,23.991,24.117,3637,0
2007-01-19,24.073,24.126,24.054,24.126,880,0
2007-01-22,24.237,24.237,24.144,24.199,3192,0
2007-01-23,24.218,24.299,24.218,24.254,4186,0
2007-01-24,24.308,24.308,24.237,24.254,7712,0
2007-01-25,24.346,24.346,24.153,24.153,4847,0
2007-01-26,24.227,24.237,24.126,24.237,3416,0
2007-01-29,24.336,24.336,24.308,24.336,1324,0
2007-01-30,24.317,24.327,24.299,24.308,1875,0
2007-01-31,24.317,24.382,24.317,24.382,3637,0
2007-02-01,24.525,24.543,24.525,24.543,771,0
2007-02-02,24.717,24.717,24.562,24.562,2095,0
2007-02-05,24.516,24.516,24.478,24.478,1432,0
2007-02-06,24.552,24.552,24.4,24.408,1650,0
2007-02-07,24.444,24.478,24.444,24.461,4406,0
2007-02-08,24.408,24.435,24.372,24.435,2643,0
2007-02-09,24.47,24.487,24.364,24.372,48698,0
2007-02-12,24.435,24.435,24.39,24.39,1984,0
2007-02-13,24.507,24.68,24.497,24.543,41536,0
2007-02-14,24.614,24.698,24.614,24.689,14872,0
2007-02-15,24.798,24.862,24.779,24.808,35367,0
2007-02-16,24.817,24.844,24.817,24.825,21920,0
2007-02-20,24.871,24.933,24.825,24.933,52993,0
2007-02-21,25.007,25.007,24.971,24.997,19060,0
2007-02-22,24.971,24.971,24.762,24.862,4186,0
2007-02-23,24.906,24.906,24.798,24.834,3084,0
2007-02-26,24.852,24.852,24.762,24.808,22254,0
2007-02-27,24.734,24.734,24.044,24.044,11236,0
2007-02-28,24.218,24.29,24.182,24.237,7931,0
2007-03-01,23.735,24.254,23.735,24.163,6170,0
2007-03-02,24.281,24.281,23.872,23.872,3965,0
2007-03-05,23.672,23.826,23.672,23.817,2204,0
2007-03-06,23.872,24.073,23.863,24.073,11899,0
2007-03-07,23.982,24.026,23.872,23.881,34595,0
2007-03-08,24.163,24.552,24.044,24.117,16859,0
2007-03-09,24.263,24.263,24.108,24.254,5838,0
2007-03-12,24.29,24.418,24.246,24.418,6719,0
2007-03-13,24.327,24.327,24.018,24.018,10466,0
2007-03-14,24.073,24.153,23.936,24.073,8481,0
2007-03-15,24.182,24.246,24.153,24.246,5399,0
2007-03-16,24.237,24.237,24.063,24.09,6170,0
2007-03-19,24.355,24.355,24.273,24.273,2204,0
2007-03-20,24.327,24.47,24.327,24.47,2866,0
2007-03-21,24.614,24.844,24.614,24.817,8154,0
2007-03-22,25.007,25.007,24.88,24.88,3965,0
2007-03-23,24.933,24.989,24.933,24.989,5069,0
2007-03-26,25.144,25.144,24.862,25.015,7385,0
2007-03-27,24.871,24.871,24.779,24.834,880,0
2007-03-28,24.726,24.898,24.698,24.789,20382,0
2007-03-29,24.915,24.915,24.871,24.915,6719,0
2007-03-30,25.053,25.053,24.817,24.942,2866,0
2007-04-02,25.025,25.089,24.997,25.071,4847,0
2007-04-03,25.243,25.307,25.224,25.279,5838,0
2007-04-04,25.224,25.288,25.224,25.269,1542,0
2007-04-05,25.279,25.317,25.269,25.279,3637,0
2007-04-09,25.36,25.36,25.252,25.252,9694,0
2007-04-10,25.288,25.335,25.269,25.335,8262,0
2007-04-11,25.279,25.279,25.187,25.206,5729,0
2007-04-12,25.125,25.252,25.125,25.243,3746,0
2007-04-13,25.279,25.341,25.279,25.341,771,0
2007-04-16,25.47,25.489,25.461,25.48,3856,0
2007-04-17,25.506,25.687,25.506,25.687,7053,0
2007-04-18,25.551,25.551,25.506,25.515,2754,0
2007-04-19,25.425,25.551,25.425,25.444,3084,0
2007-04-20,25.723,25.732,25.687,25.704,25009,0
2007-04-23,25.797,25.797,25.751,25.779,9808,0
2007-04-24,25.824,25.86,25.687,25.807,12780,0
2007-04-25,25.896,25.906,25.807,25.896,23576,0
2007-04-26,25.842,25.842,25.824,25.842,3302,0
2007-04-27,25.769,25.769,25.723,25.751,3302,0
2007-04-30,25.807,25.833,25.596,25.596,4518,0
2007-05-01,25.534,25.669,25.534,25.669,7385,0
2007-05-02,25.714,25.86,25.714,25.815,2315,0
2007-05-03,25.797,25.851,25.714,25.824,14213,0
2007-05-04,25.815,25.824,25.714,25.779,12889,0
2007-05-07,25.86,25.887,25.787,25.797,14100,0
2007-05-08,25.769,25.769,25.696,25.723,3856,0
2007-05-09,25.751,25.797,25.696,25.696,5069,0
2007-05-10,25.678,25.678,25.452,25.506,18837,0
2007-05-11,25.499,25.569,25.499,25.559,4078,0
2007-05-14,25.541,25.606,25.461,25.461,8704,0
2007-05-15,25.559,25.596,25.48,25.48,661,0
2007-05-16,25.587,25.704,25.541,25.704,9582,0
2007-05-17,25.76,25.815,25.678,25.815,339325,0
2007-05-18,25.714,25.797,25.714,25.797,180569,0
2007-05-21,25.807,25.906,25.807,25.842,4737,0
2007-05-22,25.815,25.868,25.815,25.824,5180,0
2007-05-23,25.906,25.914,25.742,25.742,992,0
2007-05-24,25.779,25.906,25.642,25.642,4628,0
2007-05-25,25.66,25.742,25.66,25.723,771,0
2007-05-29,25.824,25.868,25.779,25.851,8481,0
2007-05-30,25.769,25.922,25.769,25.922,14546,0
2007-05-31,26.041,26.041,25.914,25.969,5288,0
2007-06-01,26.086,26.25,26.086,26.25,7712,0
2007-06-04,26.196,26.196,26.124,26.187,12780,0
2007-06-05,26.095,26.095,25.979,25.979,1542,0
2007-06-06,25.797,25.851,25.742,25.769,121298,0
2007-06-07,25.76,25.76,25.37,25.37,119645,0
2007-06-08,25.416,25.606,25.416,25.606,48805,0
2007-06-11,25.642,25.76,25.48,25.723,56076,0
2007-06-12,25.66,25.669,25.47,25.489,15536,0
2007-06-13,25.66,25.751,25.587,25.751,30406,0
2007-06-14,25.815,25.815,25.678,25.742,15865,0
2007-06-15,25.742,25.76,25.615,25.615,2974,0
2007-06-18,25.569,25.578,25.559,25.559,2204,0
2007-06-19,25.416,25.416,25.379,25.416,2421,0
2007-06-20,25.444,25.444,25.252,25.252,1542,0
2007-06-21,25.125,25.307,25.071,25.279,4406,0
2007-06-22,25.298,25.298,25.117,25.117,1650,0
2007-06-25,25.071,25.243,25.007,25.007,3856,0
2007-06-26,25.081,25.187,25.081,25.081,1875,0
2007-06-27,24.997,25.17,24.971,25.17,188393,0
2007-06-28,25.215,25.351,25.215,25.279,9146,0
2007-06-29,25.36,25.425,25.196,25.196,7603,0
2007-07-02,25.416,25.461,25.388,25.444,2315,0
2007-07-03,25.524,25.524,25.499,25.506,8481,0
2007-07-05,25.534,25.559,25.461,25.515,7160,0
2007-07-06,25.452,25.587,25.452,25.587,2643,0
2007-07-09,25.587,25.587,25.524,25.541,3302,0
2007-07-10,25.397,25.461,25.261,25.261,8814,0
2007-07-11,25.298,25.36,25.298,25.317,3965,0
2007-07-12,25.534,25.704,25.534,25.704,3746,0
2007-07-13,25.769,25.815,25.732,25.787,2421,0
2007-07-16,25.732,25.76,25.696,25.696,1432,0
2007-07-17,25.751,25.751,25.569,25.569,4406,0
2007-07-18,25.506,25.541,25.416,25.425,12006,0
2007-07-19,25.678,25.678,25.587,25.632,14433,0
2007-07-20,25.515,25.515,25.317,25.317,4078,0
2007-07-23,25.416,25.534,25.416,25.452,12229,0
2007-07-24,25.187,25.425,25.025,25.025,8481,0
2007-07-25,25.17,25.17,25.044,25.053,9582,0
2007-07-26,24.906,24.906,24.444,24.624,16969,0
2007-07-27,24.507,24.624,24.19,24.19,18729,0
2007-07-30,24.172,24.372,24.117,24.346,5288,0
2007-07-31,24.552,24.661,24.507,24.507,5620,0
2007-08-01,24.273,24.39,24.273,24.281,5620,0
2007-08-02,24.579,24.579,24.562,24.562,551,0
2007-08-03,24.607,24.734,24.579,24.633,16087,0
2007-08-06,24.281,24.743,24.281,24.743,10908,0
2007-08-07,24.68,24.825,24.579,24.707,20933,0
2007-08-08,24.808,24.834,24.39,24.418,30188,0
2007-08-09,24.39,24.39,23.982,23.982,3637,0
2007-08-10,23.7,24.452,23.7,24.237,4186,0
2007-08-13,24.478,24.589,24.382,24.408,13113,0
2007-08-14,24.4,24.418,24.026,24.026,26000,0
2007-08-15,24.199,24.39,23.817,23.854,31177,0
2007-08-16,23.807,24.09,23.6,23.982,35696,0
2007-08-17,24.4,24.444,24.19,24.426,3746,0
2007-08-20,24.507,24.507,24.246,24.355,4737,0
2007-08-21,24.418,24.534,24.382,24.39,1542,0
2007-08-22,24.589,24.624,24.525,24.624,3965,0
2007-08-23,24.726,24.726,24.516,24.543,14213,0
2007-08-24,24.562,24.789,24.562,24.789,3526,0
2007-08-27,24.798,24.798,24.698,24.698,2315,0
2007-08-28,24.525,24.525,24.163,24.163,8154,0
2007-08-29,24.29,24.461,24.199,24.461,7160,0
2007-08-30,24.408,24.452,24.408,24.408,1214,0
2007-08-31,24.461,24.633,24.418,24.507,2315,0
2007-09-04,24.525,24.68,24.525,24.68,1984,0
2007-09-05,24.444,24.444,24.29,24.308,5948,0
2007-09-06,24.299,24.418,24.299,24.418,4847,0
2007-09-07,24.281,24.281,24.126,24.126,2204,0
2007-09-10,24.227,24.29,24.036,24.29,2754,0
2007-09-11,24.308,24.418,24.308,24.418,3526,0
2007-09-12,24.418,24.598,24.418,24.516,42415,0
2007-09-13,24.543,24.643,24.516,24.57,4628,0
2007-09-14,24.444,24.562,24.444,24.562,6831,0
2007-09-17,24.525,24.534,24.461,24.461,10026,0
2007-09-18,24.624,24.989,24.624,24.989,6498,0
2007-09-19,25.144,25.224,25.125,25.224,9808,0
2007-09-20,25.178,25.178,25.053,25.062,1324,0
2007-09-21,25.125,25.144,25.015,25.015,3526,0
2007-09-24,24.989,25.081,24.915,24.979,7712,0
2007-09-25,24.871,24.898,24.817,24.862,15975,0
2007-09-26,24.979,25.161,24.952,25.135,40212,0
2007-09-27,25.187,25.261,25.187,25.243,18509,0
2007-09-28,25.233,25.233,25.125,25.178,4078,0
2007-10-01,25.071,25.341,25.071,25.341,8372,0
2007-10-02,25.341,25.36,25.288,25.351,3192,0
2007-10-03,25.288,25.298,25.215,25.215,2974,0
2007-10-04,25.298,25.317,25.261,25.288,3192,0
2007-10-05,25.416,25.515,25.317,25.506,13550,0
2007-10-08,25.434,25.499,25.37,25.37,7160,0
2007-10-09,25.461,25.461,25.397,25.461,1100,0
2007-10-10,25.624,25.624,25.551,25.559,880,0
2007-10-11,25.651,25.687,25.36,25.47,3084,0
2007-10-12,25.489,25.578,25.452,25.524,3965,0
2007-10-15,25.452,25.452,25.317,25.36,3526,0
2007-10-16,25.407,25.444,25.341,25.397,3965,0
2007-10-17,25.379,25.379,25.288,25.288,771,0
2007-10-18,25.317,25.341,25.261,25.261,661,0
2007-10-19,25.224,25.233,24.924,24.924,12999,0
2007-10-22,24.924,25.135,24.915,25.081,5948,0
2007-10-23,25.153,25.153,25.007,25.117,5948,0
2007-10-24,25.17,25.17,24.898,25.153,3746,0
2007-10-25,25.279,25.279,25.224,25.224,219,0
2007-10-26,25.307,25.524,25.307,25.506,11571,0
2007-10-29,25.534,25.534,25.434,25.47,3637,0
2007-10-30,25.397,25.515,25.341,25.341,8154,0
2007-10-31,25.416,25.551,25.407,25.47,2974,0
2007-11-01,25.434,25.434,24.862,24.862,11571,0
2007-11-02,24.942,24.942,24.661,24.871,8481,0
2007-11-05,24.753,24.817,24.726,24.789,4847,0
2007-11-06,24.762,24.834,24.734,24.817,15092,0
2007-11-07,24.643,24.689,24.408,24.408,5180,0
2007-11-08,24.39,24.67,24.263,24.67,5399,0
2007-11-09,24.487,24.614,24.408,24.408,1984,0
2007-11-12,24.478,24.607,24.478,24.516,8042,0
2007-11-13,24.57,24.77,24.57,24.743,4957,0
2007-11-14,24.889,24.942,24.825,24.862,3856,0
2007-11-15,24.798,24.862,24.633,24.661,2754,0
2007-11-16,24.762,24.762,24.734,24.734,880,0
2007-11-19,24.598,24.624,24.497,24.589,1875,0
2007-11-20,24.689,24.808,24.516,24.707,6061,0
2007-11-21,24.614,24.753,24.487,24.507,7931,0
2007-11-23,24.589,24.68,24.497,24.68,7385,0
2007-11-26,24.689,24.779,24.355,24.355,6611,0
2007-11-27,24.516,24.67,24.47,24.633,10908,0
2007-11-28,24.997,25.161,24.898,25.135,9474,0
2007-11-29,25.044,25.17,25.034,25.17,9365,0
2007-11-30,25.288,25.298,25.17,25.252,3965,0
2007-12-03,25.187,25.224,25.135,25.187,5511,0
2007-12-04,25.153,25.187,25.107,25.117,3746,0
2007-12-05,25.279,25.307,25.153,25.307,6719,0
2007-12-06,25.335,25.524,25.335,25.524,3856,0
2007-12-07,25.66,25.669,25.569,25.587,7821,0
2007-12-10,25.606,25.615,25.551,25.587,2095,0
2007-12-11,25.534,25.534,25.034,25.034,4297,0
2007-12-12,25.642,25.642,25.144,25.144,1984,0
2007-12-13,25.144,25.144,24.952,25.053,7603,0
2007-12-14,24.942,25.107,24.88,24.88,9252,0
2007-12-17,24.817,24.88,24.624,24.698,7385,0
2007-12-18,24.698,24.844,24.497,24.817,6611,0
2007-12-19,24.717,24.852,24.717,24.852,5729,0
2007-12-20,24.942,24.942,24.779,24.915,880,0
2007-12-21,25.233,25.307,25.144,25.261,6719,0
2007-12-24,25.326,25.388,25.326,25.388,6061,0
2007-12-26,25.269,25.298,25.187,25.288,3746,0
2007-12-27,25.335,25.335,24.852,24.852,7053,0
2007-12-28,25.17,25.196,25.007,25.053,14655,0
2007-12-31,25.025,25.025,24.77,24.77,10577,0
2008-01-02,24.543,24.543,24.317,24.336,3746,0
2008-01-03,24.579,24.579,24.208,24.208,3856,0
2008-01-04,24.099,24.182,23.982,23.982,7160,0
2008-01-07,24.073,24.308,24.073,24.29,9036,0
2008-01-08,24.47,24.478,24.099,24.099,27872,0
2008-01-09,24.108,24.281,23.963,24.281,8262,0
2008-01-10,24.108,24.525,24.108,24.478,15203,0
2008-01-11,24.299,24.299,24.036,24.099,11456,0
2008-01-14,24.355,24.355,23.899,24.018,12558,0
2008-01-15,23.872,23.872,23.537,23.6,16525,0
2008-01-16,23.583,23.899,23.583,23.716,21814,0
2008-01-17,23.735,23.817,23.363,23.363,17405,0
2008-01-18,23.909,23.909,23.076,23.2,26550,0
2008-01-22,22.473,23.154,22.473,23.02,12999,0
2008-01-23,22.627,23.409,22.566,23.409,15644,0
2008-01-24,23.354,23.354,23.11,23.21,6611,0
2008-01-25,23.336,23.336,22.992,23.011,8923,0
2008-01-28,22.982,23.327,22.975,23.281,24236,0
2008-01-29,23.29,23.472,23.255,23.363,5729,0
2008-01-30,23.272,23.5,23.127,23.264,6278,0
2008-01-31,22.92,23.529,22.92,23.437,6391,0
2008-02-01,23.519,23.899,23.519,23.899,9582,0
2008-02-04,23.918,23.918,23.7,23.7,9582,0
2008-02-05,23.464,23.51,23.372,23.372,2866,0
2008-02-06,23.336,23.464,23.272,23.281,9694,0
2008-02-07,23.163,23.491,23.137,23.491,11017,0
2008-02-08,23.5,23.529,23.327,23.327,7385,0
2008-02-11,23.308,23.5,23.308,23.491,1817,0
2008-02-12,23.6,23.817,23.6,23.681,14546,0
2008-02-13,23.817,23.963,23.817,23.918,11127,0
2008-02-14,23.972,23.972,23.635,23.635,22804,0
2008-02-15,23.6,23.826,23.6,23.826,4518,0
2008-02-19,23.817,24.054,23.745,23.891,15203,0
2008-02-20,23.872,24.099,23.681,23.982,10245,0
2008-02-21,24.254,24.254,23.726,23.726,7876,0
2008-02-22,23.555,23.826,23.555,23.826,3526,0
2008-02-25,23.708,24.144,23.708,24.126,19391,0
2008-02-26,23.546,24.346,23.546,24.281,5399,0
2008-02-27,24.182,24.39,24.172,24.19,10577,0
2008-02-28,24.144,24.19,24.044,24.126,8042,0
2008-02-29,23.963,23.963,23.6,23.672,4263,0
2008-03-03,23.617,23.7,23.583,23.7,771,0
2008-03-04,23.691,23.817,23.662,23.789,5288,0
2008-03-05,24.044,24.054,23.772,23.891,34262,0
2008-03-06,24.054,24.054,23.372,23.546,2866,0
2008-03-07,23.144,23.445,23.144,23.363,9252,0
2008-03-10,23.5,23.5,23.336,23.336,3084,0
2008-03-11,23.899,23.899,23.555,23.653,6498,0
2008-03-12,23.918,24.008,23.844,23.844,1542,0
2008-03-13,23.574,23.881,23.574,23.854,4406,0
2008-03-14,24.008,24.008,23.437,23.672,5729,0
2008-03-17,23.255,23.437,23.154,23.4,3746,0
2008-03-18,23.789,24.044,23.789,24.044,7494,0
2008-03-19,24.218,24.237,23.927,23.927,2866,0
2008-03-20,23.826,24.126,23.826,24.036,12780,0
2008-03-24,24.199,24.29,24.199,24.281,42908,0
2008-03-25,24.317,24.452,24.317,24.382,4095,0
2008-03-26,24.308,24.327,24.246,24.263,16525,0
2008-03-27,24.355,24.4,24.308,24.308,2315,0
2008-03-28,24.579,24.579,24.144,24.144,3192,0
2008-03-31,24.108,24.246,24.108,24.246,12340,0
2008-04-01,24.461,24.726,24.426,24.726,3746,0
2008-04-02,24.689,24.726,24.534,24.562,5511,0
2008-04-03,24.67,24.67,24.47,24.497,8814,0
2008-04-04,24.516,24.67,24.507,24.589,3746,0
2008-04-07,24.689,24.689,24.478,24.478,4186,0
2008-04-08,24.487,24.487,24.346,24.39,5511,0
2008-04-09,24.562,24.562,24.073,24.108,2974,0
2008-04-10,24.299,24.308,24.126,24.172,5069,0
2008-04-11,24.153,24.153,23.918,23.918,4406,0
2008-04-14,23.891,24.018,23.891,23.982,974,0
2008-04-15,24.108,24.153,24.082,24.153,4062,0
2008-04-16,24.199,24.426,24.199,24.4,4817,0
2008-04-17,24.39,24.4,24.263,24.299,5180,0
2008-04-18,25.261,25.261,24.4,24.633,5245,0
2008-04-21,24.4,24.487,24.327,24.426,7821,0
2008-04-22,24.426,24.426,24.018,24.054,7970,0
2008-04-23,24.29,24.372,24.237,24.364,3105,0
2008-04-24,24.435,24.47,24.218,24.444,5854,0
2008-04-25,24.607,24.607,24.199,24.355,7323,0
2008-04-28,24.452,24.552,24.418,24.47,27032,0
2008-04-29,24.525,24.525,24.39,24.444,10594,0
2008-04-30,24.507,24.562,24.237,24.246,14839,0
2008-05-01,24.273,24.435,24.273,24.372,8501,0
2008-05-02,24.507,24.507,24.346,24.346,8196,0
2008-05-05,24.327,24.382,24.299,24.372,3051,0
2008-05-06,24.299,24.461,24.299,24.39,5182,0
2008-05-07,24.435,24.552,24.19,24.237,15568,0
2008-05-08,24.172,24.19,24.117,24.144,6883,0
2008-05-09,23.982,24.054,23.946,24,7723,0
2008-05-12,24.163,24.39,24.09,24.39,2986,0
2008-05-13,24.408,24.426,24.355,24.426,4872,0
2008-05-14,24.562,24.734,24.562,24.68,29137,0
2008-05-15,24.552,24.643,24.507,24.643,4001,0
2008-05-16,24.689,24.689,24.525,24.607,42394,0
2008-05-19,24.643,24.643,24.478,24.478,2692,0
2008-05-20,24.382,24.435,24.308,24.355,4526,0
2008-05-21,24.408,24.47,24.199,24.218,4771,0
2008-05-22,24.418,24.47,24.355,24.4,9781,0
2008-05-23,24.372,24.372,24.172,24.237,6608,0
2008-05-27,24.299,24.382,24.29,24.382,1962,0
2008-05-28,24.435,24.444,24.237,24.372,9994,0
2008-05-29,24.418,24.689,24.418,24.624,8460,0
2008-05-30,24.552,24.633,24.516,24.624,11057,0
2008-06-02,24.487,24.487,24.346,24.418,2235,0
2008-06-03,24.598,24.598,24.317,24.435,4489,0
2008-06-04,24.355,24.633,24.355,24.534,4786,0
2008-06-05,24.743,24.889,24.743,24.889,5191,0
2008-06-06,24.798,24.798,24.227,24.227,8155,0
2008-06-09,24.273,24.299,24.199,24.199,2599,0
2008-06-10,24.336,24.497,24.336,24.372,3018,0
2008-06-11,24.382,24.382,24.163,24.163,1542,0
2008-06-12,24.29,24.327,24.099,24.099,7477,0
2008-06-13,24.163,24.218,24.063,24.218,5413,0
2008-06-16,23.807,23.863,23.708,23.863,2067,0
2008-06-17,23.946,23.946,23.691,23.691,2235,0
2008-06-18,23.626,23.626,23.419,23.445,3144,0
2008-06-19,23.491,23.529,23.382,23.529,6498,0
2008-06-20,23.144,23.236,23.11,23.127,1357,0
2008-06-23,23.409,23.409,23.102,23.118,4191,0
2008-06-24,23.039,23.118,23.039,23.067,2935,0
2008-06-25,23.327,23.419,23.264,23.264,9504,0
2008-06-26,23.093,23.118,22.938,22.938,3618,0
2008-06-27,22.41,22.902,22.41,22.692,3893,0
2008-06-30,22.729,22.855,22.573,22.573,6953,0
2008-07-01,22.419,22.557,22.367,22.557,35984,0
2008-07-02,22.581,22.581,22.221,22.264,11071,0
2008-07-03,22.255,22.347,22.23,22.23,1196,0
2008-07-07,21.775,22.438,21.775,22.264,2557,0
2008-07-08,22.581,22.664,22.581,22.664,5232,0
2008-07-09,22.893,22.911,22.729,22.729,6773,0
2008-07-10,22.747,22.837,22.692,22.71,3001,0
2008-07-11,22.701,22.701,22.483,22.627,5605,0
2008-07-14,22.683,22.683,22.538,22.591,7821,0
2008-07-15,21.494,22.683,21.494,22.683,4125,0
2008-07-16,22.573,22.965,22.573,22.965,3043,0
2008-07-17,22.811,23.11,22.783,23.049,4186,0
2008-07-18,23.19,23.19,22.801,22.801,978,0
2008-07-21,22.837,22.837,22.683,22.783,4672,0
2008-07-22,23.409,23.409,22.938,23.246,3148,0
2008-07-23,23.409,23.409,23.255,23.308,2900,0
2008-07-24,23.39,23.39,23.102,23.102,3015,0
2008-07-25,22.982,23.144,22.982,23.067,1438,0
2008-07-28,23.3,23.3,22.92,22.975,2040,0
2008-07-29,23.219,23.363,23.19,23.345,2670,0
2008-07-30,23.491,23.653,23.491,23.519,3633,0
2008-07-31,23.546,23.546,23.345,23.345,8052,0
2008-08-01,23.437,23.445,23.264,23.382,1900,0
2008-08-04,23.6,23.691,23.29,23.691,7801,0
2008-08-05,23.574,23.918,23.574,23.918,11737,0
2008-08-06,24.134,24.134,23.817,24.073,4028,0
2008-08-07,23.681,23.854,23.681,23.708,4900,0
2008-08-08,24.487,24.487,23.789,24.208,6409,0
2008-08-11,24.507,24.507,24.237,24.281,3878,0
2008-08-12,24.281,24.461,24.281,24.382,6057,0
2008-08-13,24.77,24.77,24.308,24.408,3022,0
2008-08-14,24.299,24.607,24.299,24.579,23255,0
2008-08-15,24.779,24.779,24.57,24.68,2047,0
2008-08-18,24.589,24.651,24.39,24.418,13282,0
2008-08-19,24.317,24.317,24.163,24.199,4313,0
2008-08-20,24.308,24.308,24.044,24.054,4615,0
2008-08-21,23.991,24.008,23.899,24.008,3582,0
2008-08-22,24.018,24.182,24.008,24.182,3998,0
2008-08-25,24.19,24.19,23.781,23.826,2782,0
2008-08-26,23.826,23.863,23.745,23.745,1620,0
2008-08-27,23.936,23.936,23.781,23.872,20638,0
2008-08-28,23.854,24.036,23.854,24.036,7420,0
2008-08-29,24,24,23.745,23.745,4313,0
2008-09-02,23.529,24.182,23.529,23.872,3385,0
2008-09-03,23.909,23.918,23.807,23.854,4001,0
2008-09-04,23.672,23.691,23.464,23.472,11009,0
2008-09-05,23.437,23.645,23.363,23.635,12061,0
2008-09-08,23.963,24.134,23.863,24.134,23868,0
2008-09-09,24.19,24.299,23.899,23.899,9032,0
2008-09-10,24.651,24.651,23.881,23.881,4696,0
2008-09-11,23.317,24.026,23.317,24.026,13941,0
2008-09-12,23.909,24.073,23.909,24.073,8048,0
2008-09-15,22.902,24.689,22.902,24.651,15492,0
2008-09-16,23.546,24.273,23.437,23.891,11551,0
2008-09-17,23.437,23.7,22.627,23.4,22819,0
2008-09-18,22.747,23.735,22.747,23.735,16492,0
2008-09-19,25.578,35.374,23.735,24.915,62735,0
2008-09-22,24.126,24.915,23.246,23.626,40550,0
2008-09-23,23.537,23.835,23.281,23.281,21922,0
2008-09-24,23.264,26.214,23.02,26.214,26236,0
2008-09-25,27.368,27.567,23.4,23.583,84287,0
2008-09-26,23.173,23.798,23.173,23.798,27520,0
2008-09-29,23.6,23.6,22.747,22.783,23360,0
2008-09-30,23.735,23.735,22.591,23.076,38499,0
2008-10-01,23.954,23.954,23.03,23.336,28041,0
2008-10-02,23.236,23.236,22.929,22.947,5948,0
2008-10-03,23.03,23.419,22.6,22.6,14319,0
2008-10-06,21.458,22.301,21.113,22.031,47391,0
2008-10-07,21.957,22.049,21.259,21.322,10038,0
2008-10-08,20.832,21.458,20.651,21.305,48431,0
2008-10-09,20.269,21.331,19.352,19.517,24577,0
2008-10-10,18.57,19.678,15.432,19.134,42334,0
2008-10-13,20.413,21.585,19.98,20.604,323449,0
2008-10-14,22.338,24.346,20.114,20.488,92937,0
2008-10-15,20.132,20.132,19.142,19.142,17759,0
2008-10-16,20.531,20.531,18.918,19.862,41313,0
2008-10-17,19.342,20.35,19.342,20.132,40528,0
2008-10-20,20.841,20.841,19.741,20.187,67728,0
2008-10-21,20.114,20.549,19.943,20.16,67460,0
2008-10-22,19.97,19.97,19.051,19.561,22778,0
2008-10-23,19.499,19.76,18.771,19.406,49077,0
2008-10-24,17.256,18.937,16.882,18.564,40424,0
2008-10-27,18.154,18.855,18.154,18.334,8621,0
2008-10-28,18.508,19.58,18.228,19.58,18351,0
2008-10-29,19.489,20.105,19.434,19.796,21867,0
2008-10-30,19.687,20.422,19.615,20.422,50769,0
2008-10-31,20.077,20.549,20.068,20.287,20498,0
2008-11-03,20.478,20.567,20.269,20.341,19472,0
2008-11-04,20.549,20.723,20.469,20.577,26506,0
2008-11-05,20.45,20.514,19.823,19.833,25773,0
2008-11-06,19.97,19.97,19.333,19.333,20678,0
2008-11-07,19.526,19.713,19.453,19.607,8479,0
2008-11-10,20.051,20.051,19.352,19.388,12301,0
2008-11-11,19.142,19.508,19.051,19.188,18345,0
2008-11-12,18.927,18.927,18.401,18.435,33105,0
2008-11-13,18.334,19.298,17.915,19.298,22205,0
2008-11-14,19.097,19.508,18.771,18.864,10623,0
2008-11-17,18.401,19.142,18.401,18.899,7544,0
2008-11-18,18.363,19.024,18.279,18.836,67081,0
2008-11-19,18.899,19.223,18.219,18.279,24307,0
2008-11-20,17.829,18.228,17.073,17.073,29390,0
2008-11-21,17.339,17.692,16.765,17.692,29514,0
2008-11-24,18.008,18.382,17.774,18.252,27905,0
2008-11-25,18.334,18.363,17.81,18.136,13743,0
2008-11-26,18.372,18.472,17.829,18.472,14929,0
2008-11-28,18.26,18.607,18.26,18.607,3811,0
2008-12-01,18.408,18.408,17.764,17.764,6939,0
2008-12-02,17.962,17.962,17.501,17.711,10645,0
2008-12-03,17.774,18.163,17.655,18.163,12455,0
2008-12-04,17.943,18.182,17.482,17.518,16745,0
2008-12-05,17.181,17.891,17.181,17.891,8520,0
2008-12-08,18.443,18.462,18.191,18.244,12914,0
2008-12-09,18.219,18.297,17.872,17.915,14303,0
2008-12-10,18.244,18.607,17.933,18.089,30163,0
2008-12-11,18.154,18.279,17.846,17.952,12241,0
2008-12-12,17.42,18.191,17.42,18.127,15140,0
2008-12-15,18.443,18.443,17.673,17.881,20907,0
2008-12-16,18.499,18.526,18.017,18.526,14154,0
2008-12-17,18.499,18.643,18.334,18.607,36211,0
2008-12-18,18.734,19.134,18.443,18.727,26348,0
2008-12-19,18.753,18.908,18.426,18.453,13783,0
2008-12-22,18.391,18.418,18.074,18.238,7512,0
2008-12-23,18.517,18.517,18.209,18.279,12116,0
2008-12-24,18.353,18.353,18.26,18.26,550,0
2008-12-26,18.462,18.499,18.363,18.49,10552,0
2008-12-29,18.307,18.382,18.145,18.297,20932,0
2008-12-30,18.481,18.661,18.462,18.661,40340,0
2008-12-31,18.855,19.051,18.808,19.042,91208,0
2009-01-02,19.015,19.315,18.979,19.315,10053,0
2009-01-05,19.453,19.453,19.124,19.188,8011,0
2009-01-06,19.324,19.324,18.998,19.007,29677,0
2009-01-07,18.927,19.178,18.808,18.816,6531,0
2009-01-08,18.918,18.918,18.699,18.855,6370,0
2009-01-09,18.808,18.808,18.564,18.624,1163,0
2009-01-12,18.508,18.508,18.363,18.372,6119,0
2009-01-13,18.382,18.481,18.334,18.391,7315,0
2009-01-14,18.154,18.154,17.862,17.999,3893,0
2009-01-15,17.924,18.026,17.554,18.008,17520,0
2009-01-16,18.127,18.297,17.99,18.27,7152,0
2009-01-20,18.252,18.372,17.924,17.971,12890,0
2009-01-21,18.353,18.353,17.755,18.26,5569,0
2009-01-22,18.008,18.136,17.829,18.136,14459,0
2009-01-23,17.755,18.008,17.755,18.008,8577,0
2009-01-26,18.064,18.252,18.045,18.089,5767,0
2009-01-27,18.325,18.372,18.117,18.363,10093,0
2009-01-28,18.927,18.927,18.408,18.508,7081,0
2009-01-29,18.145,18.426,18.145,18.209,13016,0
2009-01-30,18.209,18.344,17.682,17.682,10723,0
2009-02-02,17.665,17.791,17.608,17.791,23682,0
2009-02-03,18.055,18.108,17.747,18.108,20146,0
2009-02-04,17.999,18.117,17.774,17.872,69298,0
2009-02-05,17.701,17.971,17.701,17.933,4698,0
2009-02-06,17.747,18.418,17.747,18.382,7050,0
2009-02-09,18.344,18.363,18.219,18.307,8967,0
2009-02-10,18.172,18.172,17.572,17.581,28818,0
2009-02-11,17.774,17.862,17.747,17.82,7162,0
2009-02-12,17.692,17.971,17.563,17.971,16238,0
2009-02-13,17.999,18.036,17.339,17.862,20058,0
2009-02-17,17.446,17.472,17.31,17.31,4378,0
2009-02-18,17.572,17.572,17.083,17.256,59737,0
2009-02-19,17.436,17.436,17.237,17.347,6077,0
2009-02-20,17.046,17.136,16.819,16.965,28517,0
2009-02-23,17.055,17.055,16.339,16.484,15558,0
2009-02-24,16.584,17.01,16.584,16.947,26084,0
2009-02-25,16.91,16.956,16.709,16.956,6554,0
2009-02-26,16.728,16.728,16.339,16.339,12385,0
2009-02-27,16.174,16.565,16.174,16.465,13471,0
2009-03-02,16.119,16.184,15.914,15.914,28453,0
2009-03-03,16.085,16.085,15.674,15.775,16841,0
2009-03-04,15.793,16.174,15.747,16.094,17218,0
2009-03-05,15.812,15.829,14.805,15.451,42909,0
2009-03-06,15.72,15.72,15.23,15.585,49174,0
2009-03-09,15.556,15.556,14.623,15.213,14037,0
2009-03-10,15.664,15.775,15.504,15.655,11998,0
2009-03-11,15.812,15.812,15.737,15.737,1898,0
2009-03-12,15.531,16.229,15.531,16.156,22528,0
2009-03-13,16.302,16.43,16.174,16.43,10322,0
2009-03-16,16.392,16.756,16.392,16.502,9105,0
2009-03-17,16.565,16.746,16.547,16.746,12344,0
2009-03-18,16.819,16.983,16.584,16.891,12824,0
2009-03-19,16.792,16.792,16.603,16.702,17823,0
2009-03-20,16.91,16.91,16.575,16.584,17451,0
2009-03-23,17.107,17.2,16.783,17.2,12241,0
2009-03-24,17.191,17.291,17.099,17.099,5967,0
2009-03-25,17.265,17.393,16.956,17.301,12184,0
2009-03-26,17.428,17.608,17.31,17.608,12640,0
2009-03-27,17.518,17.518,17.375,17.42,5620,0
2009-03-30,17.247,17.247,16.411,16.993,31556,0
2009-03-31,17.329,17.329,16.956,17,10679,0
2009-04-01,16.956,17.301,16.956,17.272,3886,0
2009-04-02,18.089,18.089,17.837,17.846,29014,0
2009-04-03,17.774,17.846,17.719,17.81,17227,0
2009-04-06,17.783,17.783,17.518,17.665,34782,0
2009-04-07,17.464,17.554,17.301,17.393,29108,0
2009-04-08,17.375,17.563,17.375,17.563,5028,0
2009-04-09,17.854,17.872,17.719,17.81,19901,0
2009-04-13,17.872,17.908,17.711,17.872,9954,0
2009-04-14,17.563,17.598,17.482,17.563,10352,0
2009-04-15,17.446,17.701,17.436,17.608,6110,0
2009-04-16,17.924,18.117,17.673,18.089,10089,0
2009-04-17,18.26,18.401,18.145,18.325,4939,0
2009-04-20,18.228,18.307,17.943,18.08,4276,0
2009-04-21,17.952,18.244,17.924,18.201,7667,0
2009-04-22,18.163,18.418,17.999,18.163,16990,0
2009-04-23,18.325,18.325,17.999,18.163,8670,0
2009-04-24,18.145,18.391,18.145,18.391,20151,0
2009-04-27,18.481,18.481,17.572,18.136,5682,0
2009-04-28,18.26,18.401,17.356,18.238,10165,0
2009-04-29,18.49,18.771,18.49,18.753,3307,0
2009-04-30,18.855,19.097,18.808,18.908,20760,0
2009-05-01,18.927,19.151,18.808,19.097,17241,0
2009-05-04,19.188,19.434,19.188,19.434,17871,0
2009-05-05,19.444,19.499,19.27,19.305,8731,0
2009-05-06,19.499,19.552,19.142,19.261,12542,0
2009-05-07,19.641,19.641,19.151,19.17,35551,0
2009-05-08,19.425,19.536,19.28,19.415,19956,0
2009-05-11,19.251,19.499,19.216,19.434,24404,0
2009-05-12,19.396,19.57,19.032,19.499,24446,0
2009-05-13,19.242,19.315,19.024,19.032,9458,0
2009-05-14,19.261,19.288,19.087,19.178,24765,0
2009-05-15,19.087,19.324,19.087,19.124,11101,0
2009-05-18,19.261,19.415,19.223,19.415,13543,0
2009-05-19,19.388,19.517,19.38,19.444,25657,0
2009-05-20,19.508,19.704,19.361,19.415,22014,0
2009-05-21,19.324,19.324,19.032,19.17,12470,0
2009-05-22,19.223,19.342,19.207,19.342,8214,0
2009-05-26,19.333,19.65,19.059,19.607,9523,0
2009-05-27,19.641,19.641,19.361,19.371,19556,0
2009-05-28,19.361,19.444,19.078,19.371,8524,0
2009-05-29,19.406,19.47,19.342,19.453,3529,0
2009-06-01,19.852,20.114,19.805,20.095,8988,0
2009-06-02,20.222,20.432,20.222,20.359,12304,0
2009-06-03,20.213,20.222,20.068,20.16,15542,0
2009-06-04,20.231,20.278,20.114,20.187,8234,0
2009-06-05,20.187,20.259,20.132,20.16,5977,0
2009-06-08,20.114,20.24,20.007,20.24,4568,0
2009-06-09,20.25,20.25,20.114,20.178,8523,0
2009-06-10,20.068,20.068,19.769,19.906,12802,0
2009-06-11,20.035,20.178,20.035,20.077,8449,0
2009-06-12,20.059,20.059,19.852,19.98,10285,0
2009-06-15,19.687,19.687,19.499,19.536,14154,0
2009-06-16,19.696,19.696,19.288,19.288,2720,0
2009-06-17,19.324,19.425,19.324,19.396,6173,0
2009-06-18,19.371,19.687,19.371,19.65,4427,0
2009-06-19,19.536,19.659,19.526,19.561,13836,0
2009-06-22,19.38,19.38,19.188,19.207,9216,0
2009-06-23,19.17,19.207,19.124,19.188,7122,0
2009-06-24,19.251,19.333,19.124,19.16,30542,0
2009-06-25,19.197,19.598,19.197,19.598,4250,0
2009-06-26,19.589,19.659,19.499,19.632,9511,0
2009-06-29,19.823,19.862,19.778,19.778,3764,0
2009-06-30,19.805,19.833,19.607,19.696,5240,0
2009-07-01,19.805,20.123,19.796,20.068,9355,0
2009-07-02,19.906,19.906,19.526,19.526,6081,0
2009-07-06,19.47,19.696,19.47,19.696,2784,0
2009-07-07,19.641,19.713,19.48,19.48,24105,0
2009-07-08,19.526,19.526,19.388,19.48,4262,0
2009-07-09,19.536,19.536,19.352,19.396,5832,0
2009-07-10,19.288,19.425,19.216,19.305,8325,0
2009-07-13,19.324,19.598,19.232,19.598,7304,0
2009-07-14,19.659,19.732,19.58,19.732,7645,0
2009-07-15,19.87,20.132,19.87,20.132,43960,0
2009-07-16,20.203,20.213,20.123,20.178,3479,0
2009-07-17,20.222,20.259,20.203,20.24,9378,0
2009-07-20,20.359,20.359,20.114,20.35,5598,0
2009-07-21,20.496,20.496,20.095,20.178,4881,0
2009-07-22,20.222,20.459,20.222,20.386,3335,0
2009-07-23,20.713,20.841,20.713,20.761,7249,0
2009-07-24,20.632,20.785,20.622,20.785,3792,0
2009-07-27,20.732,20.742,20.567,20.742,4559,0
2009-07-28,20.761,20.841,20.732,20.841,6171,0
2009-07-29,20.906,20.987,20.776,20.896,5541,0
2009-07-30,21.02,21.305,21.015,21.048,12329,0
2009-07-31,21.113,21.184,21.015,21.015,8960,0
2009-08-03,21.202,21.202,20.933,21.095,9749,0
2009-08-04,21.02,21.122,20.987,21.015,9668,0
2009-08-05,21.005,21.005,20.795,20.823,5248,0
2009-08-06,20.858,20.906,20.632,20.632,6326,0
2009-08-07,20.915,21.02,20.915,20.968,1569,0
2009-08-10,20.832,21.005,20.832,20.968,3649,0
2009-08-11,20.959,20.959,20.814,20.858,3280,0
2009-08-12,20.941,21.122,20.941,20.959,7550,0
2009-08-13,21.086,21.086,20.858,20.978,43348,0
2009-08-14,20.795,20.795,20.641,20.77,7591,0
2009-08-17,20.686,20.686,20.488,20.567,21701,0
2009-08-18,20.632,20.704,20.488,20.613,7872,0
2009-08-19,20.488,20.804,20.488,20.751,3027,0
2009-08-20,20.742,20.941,20.742,20.941,5219,0
2009-08-21,21.131,21.24,21.131,21.231,2726,0
2009-08-24,21.202,21.267,21.122,21.175,3084,0
2009-08-25,21.322,21.392,21.267,21.267,1811,0
2009-08-26,21.231,21.286,21.211,21.286,4565,0
2009-08-27,21.221,21.277,21.039,21.231,5985,0
2009-08-28,21.175,21.175,21.113,21.149,3481,0
2009-08-31,21.039,21.076,21.039,21.067,5883,0
2009-09-01,20.987,21.184,20.832,20.832,15742,0
2009-09-02,20.77,20.925,20.77,20.925,2479,0
2009-09-03,20.896,20.896,20.814,20.849,11024,0
2009-09-04,20.896,21.131,20.896,21.131,11606,0
2009-09-08,21.322,21.331,21.277,21.313,2497,0
2009-09-09,21.349,21.548,21.349,21.494,6537,0
2009-09-10,21.494,21.685,21.494,21.668,8181,0
2009-09-11,21.65,21.65,21.603,21.612,5667,0
2009-09-14,21.538,21.676,21.53,21.631,7257,0
2009-09-15,21.566,21.575,21.439,21.575,13953,0
2009-09-16,21.52,21.703,21.52,21.685,54405,0
2009-09-17,21.748,21.794,21.659,21.711,16996,0
2009-09-18,21.703,21.839,21.703,21.794,13971,0
2009-09-21,21.575,21.72,21.53,21.668,9268,0
2009-09-22,21.73,21.73,21.603,21.668,4766,0
2009-09-23,21.703,21.866,21.703,21.738,5377,0
2009-09-24,21.685,21.685,21.402,21.439,24998,0
2009-09-25,21.366,21.494,21.366,21.366,3390,0
2009-09-28,21.575,21.659,21.575,21.612,3982,0
2009-09-29,21.711,21.775,21.676,21.711,4499,0
2009-09-30,21.756,21.766,21.467,21.703,8644,0
2009-10-01,21.766,21.766,21.402,21.467,4622,0
2009-10-02,21.349,21.557,21.349,21.477,11406,0
2009-10-05,21.477,21.585,21.383,21.585,8149,0
2009-10-06,21.685,21.92,21.685,21.857,9722,0
2009-10-07,21.876,21.893,21.821,21.821,2045,0
2009-10-08,21.957,22.12,21.957,22.083,5569,0
2009-10-09,22.101,22.212,22.101,22.212,4430,0
2009-10-12,22.338,22.338,22.221,22.264,11423,0
2009-10-13,22.076,22.101,22.076,22.093,3275,0
2009-10-14,22.23,22.247,22.148,22.247,4174,0
2009-10-15,22.32,22.429,22.32,22.41,4493,0
2009-10-16,22.338,22.51,22.338,22.457,8893,0
2009-10-19,22.376,22.654,22.376,22.51,7722,0
2009-10-20,22.573,22.573,22.385,22.402,5440,0
2009-10-21,22.627,22.627,22.274,22.274,1014,0
2009-10-22,22.293,22.357,22.129,22.357,4799,0
2009-10-23,22.328,22.328,22.012,22.049,4313,0
2009-10-26,22.239,22.239,21.883,21.975,2347,0
2009-10-27,21.994,22.022,21.93,21.957,7395,0
2009-10-28,21.876,21.92,21.593,21.622,7181,0
2009-10-29,21.785,21.957,21.695,21.957,5920,0
2009-10-30,21.912,22.012,21.668,21.668,9121,0
2009-11-02,21.794,21.812,21.575,21.766,6824,0
2009-11-03,21.668,21.73,21.511,21.685,7270,0
2009-11-04,21.83,21.883,21.711,21.711,4975,0
2009-11-05,21.912,21.93,21.857,21.93,2005,0
2009-11-06,21.839,22.012,21.839,21.92,5140,0
2009-11-09,22.076,22.247,22.049,22.247,5026,0
2009-11-10,22.194,23.137,22.194,22.221,45065,0
2009-11-11,22.367,22.367,22.23,22.239,3935,0
2009-11-12,22.283,22.347,22.11,22.11,4679,0
2009-11-13,22.12,22.293,21.939,22.255,7771,0
2009-11-16,22.283,22.573,22.283,22.51,3757,0
2009-11-17,22.51,22.547,22.501,22.529,6010,0
2009-11-18,22.492,22.492,22.385,22.483,5117,0
2009-11-19,22.367,22.367,22.148,22.301,6206,0
2009-11-20,22.255,22.357,22.247,22.347,4017,0
2009-11-23,22.465,22.701,22.465,22.51,11129,0
2009-11-24,22.547,22.547,22.419,22.538,3662,0
2009-11-25,22.618,22.618,22.483,22.51,4706,0
2009-11-27,21.486,22.255,20.987,22.212,5992,0
2009-11-30,22.212,22.212,21.985,22.003,857,0
2009-12-01,22.255,22.429,22.255,22.402,3513,0
2009-12-02,22.367,22.573,22.022,22.501,4234,0
2009-12-03,22.618,22.618,22.328,22.328,5172,0
2009-12-04,22.357,22.774,21.603,22.654,9506,0
2009-12-07,22.376,22.683,22.376,22.664,6047,0
2009-12-08,22.328,22.357,22.293,22.301,5120,0
2009-12-09,22.129,22.264,22.129,22.255,5500,0
2009-12-10,22.347,22.376,22.212,22.212,2385,0
2009-12-11,22.264,22.402,22.264,22.357,3727,0
2009-12-14,22.394,22.492,22.394,22.492,2651,0
2009-12-15,22.357,22.51,22.357,22.419,7851,0
2009-12-16,22.61,22.61,22.402,22.402,9134,0
2009-12-17,22.221,22.221,22.175,22.175,2082,0
2009-12-18,21.902,21.994,21.812,21.975,4969,0
2009-12-21,22.148,22.274,22.148,22.194,4242,0
2009-12-22,22.293,22.402,22.293,22.394,4292,0
2009-12-23,22.473,22.6,22.465,22.591,17008,0
2009-12-24,22.581,22.646,22.581,22.646,2112,0
2009-12-28,22.636,22.664,22.61,22.664,4952,0
2009-12-29,22.673,22.71,22.646,22.646,4587,0
2009-12-30,22.581,22.618,22.538,22.61,22392,0
2009-12-31,22.701,22.701,22.394,22.394,8312,0
2010-01-04,22.581,22.701,22.581,22.683,6245,0
2010-01-05,22.692,22.729,22.61,22.654,21076,0
2010-01-06,22.692,22.701,22.646,22.683,8788,0
2010-01-07,22.673,22.673,22.473,22.61,11024,0
2010-01-08,22.566,22.566,22.394,22.483,5586,0
2010-01-11,22.501,22.501,22.402,22.473,2431,0
2010-01-12,22.492,22.492,22.41,22.473,3605,0
2010-01-13,22.51,22.673,22.51,22.654,7923,0
2010-01-14,22.566,22.636,22.538,22.636,6091,0
2010-01-15,22.747,22.747,22.529,22.573,2284,0
2010-01-19,22.61,22.811,22.61,22.811,16179,0
2010-01-20,22.529,22.591,22.429,22.591,2937,0
2010-01-21,22.6,22.6,22.301,22.301,2132,0
2010-01-22,22.457,22.457,22.23,22.23,7450,0
2010-01-25,22.31,22.31,22.166,22.221,5266,0
2010-01-26,22.148,22.239,22.039,22.184,9610,0
2010-01-27,22.083,22.283,22.067,22.23,5746,0
2010-01-28,22.264,22.264,22.022,22.12,13309,0
2010-01-29,22.194,22.274,22.012,22.022,3468,0
2010-02-01,22.058,22.138,22.012,22.138,7876,0
2010-02-02,22.23,22.448,22.23,22.438,4416,0
2010-02-03,22.328,22.328,22.194,22.221,11418,0
2010-02-04,22.012,22.012,21.766,21.766,4919,0
2010-02-05,21.603,21.695,21.458,21.641,16079,0
2010-02-08,21.73,21.756,21.695,21.695,1214,0
2010-02-09,21.794,21.876,21.65,21.785,14229,0
2010-02-10,21.703,21.738,21.65,21.738,4701,0
2010-02-11,21.685,21.975,21.685,21.975,3584,0
2010-02-12,21.775,21.957,21.775,21.957,5388,0
2010-02-16,22.083,22.255,22.058,22.255,5327,0
2010-02-17,22.328,22.492,22.328,22.492,4354,0
2010-02-18,22.6,22.71,22.581,22.71,5804,0
2010-02-19,22.654,22.764,22.636,22.729,3702,0
2010-02-22,22.818,22.818,22.664,22.701,12102,0
2010-02-23,22.646,22.692,22.51,22.573,5716,0
2010-02-24,22.61,22.71,22.581,22.71,6572,0
2010-02-25,22.51,22.92,22.51,22.893,482437,0
2010-02-26,22.874,22.874,22.72,22.801,1847,0
2010-03-01,22.956,23.011,22.929,23.011,3597,0
2010-03-02,23.118,23.228,23.086,23.163,90776,0
2010-03-03,23.173,23.255,23.137,23.144,6919,0
2010-03-04,23.154,23.219,23.154,23.19,3477,0
2010-03-05,23.409,23.409,23.255,23.409,3730,0
2010-03-08,23.437,23.437,23.354,23.4,4968,0
2010-03-09,23.445,23.519,23.39,23.409,8218,0
2010-03-10,23.39,23.419,23.29,23.354,141657,0
2010-03-11,23.281,23.409,23.219,23.409,96397,0
2010-03-12,23.537,23.537,23.39,23.464,20509,0
2010-03-15,23.382,23.491,23.382,23.491,21445,0
2010-03-16,23.537,23.662,23.482,23.662,24775,0
2010-03-17,23.708,23.844,23.7,23.826,120064,0
2010-03-18,23.872,23.872,23.763,23.798,17754,0
2010-03-19,23.772,23.781,23.574,23.626,51748,0
2010-03-22,23.529,23.872,23.529,23.844,83169,0
2010-03-23,23.863,24.063,23.835,24.063,55659,0
2010-03-24,24,24.008,23.863,23.872,7248,0
2010-03-25,24.008,24.008,23.745,23.754,7723,0
2010-03-26,23.772,23.772,23.672,23.754,6694,0
2010-03-29,23.844,23.954,23.844,23.946,2132,0
2010-03-30,24.036,24.063,23.918,24,9503,0
2010-03-31,23.927,23.991,23.817,23.817,10982,0
2010-04-01,23.991,24,23.891,23.982,5138,0
2010-04-05,23.954,24.134,23.954,24.044,13620,0
2010-04-06,23.991,24.099,23.991,24.073,16770,0
2010-04-07,24.008,24.026,23.946,23.982,2902,0
2010-04-08,23.891,24,23.835,23.946,6374,0
2010-04-09,24.036,24.126,24.036,24.126,4550,0
2010-04-12,24.199,24.263,24.182,24.254,3246,0
2010-04-13,24.172,24.19,24.026,24.172,7092,0
2010-04-14,24.227,24.39,24.218,24.382,9720,0
2010-04-15,24.273,24.444,24.273,24.418,13272,0
2010-04-16,24.516,24.525,24.263,24.355,3448,0
2010-04-19,24.237,24.372,24.199,24.372,13755,0
2010-04-20,24.426,24.507,24.426,24.47,5446,0
2010-04-21,24.525,24.552,24.461,24.534,6278,0
2010-04-22,24.364,24.598,24.364,24.598,16370,0
2010-04-23,24.65,24.65,24.467,24.621,31041,0
2010-04-26,24.698,24.753,24.643,24.661,8391,0
2010-04-27,24.47,24.47,24.09,24.09,5600,0
2010-04-28,24.163,24.299,24.163,24.246,3783,0
2010-04-29,24.308,24.562,24.308,24.516,11934,0
2010-04-30,24.57,24.614,24.364,24.364,3508,0
2010-05-03,24.308,24.507,24.308,24.47,3039,0
2010-05-04,24.246,24.246,24.018,24.082,8249,0
2010-05-05,24.008,24.126,23.991,24.008,2986,0
2010-05-06,24.008,24.008,18.808,23.5,26448,0
2010-05-07,23.127,23.354,22.72,23.001,26879,0
2010-05-10,25.025,25.025,23.672,23.798,11039,0
2010-05-11,23.19,23.991,23.19,23.936,13290,0
2010-05-12,24.099,24.246,24.054,24.237,3752,0
2010-05-13,24.317,24.317,24.026,24.082,8556,0
2010-05-14,23.844,23.872,23.645,23.645,5181,0
2010-05-17,23.817,23.946,23.662,23.946,7825,0
2010-05-18,24.172,24.172,23.826,23.826,17345,0
2010-05-19,23.653,23.681,23.464,23.626,5686,0
2010-05-20,22.929,23.154,22.811,22.811,9555,0
2010-05-21,22.394,22.975,22.194,22.893,30557,0
2010-05-24,22.947,22.975,22.801,22.818,8899,0
2010-05-25,22.194,22.573,22.194,22.573,12030,0
2010-05-26,22.837,22.911,22.566,22.566,5265,0
2010-05-27,22.884,23.067,22.847,23.067,21771,0
2010-05-28,23.173,23.2,23.067,23.102,2166,0
2010-06-01,23.011,23.011,22.929,22.929,2090,0
2010-06-02,22.911,23.049,22.911,23.049,1361,0
2010-06-03,23.246,23.308,23.163,23.272,13592,0
2010-06-04,22.855,22.92,22.573,22.573,950,0
2010-06-07,22.501,22.701,22.438,22.448,6152,0
2010-06-08,22.473,22.627,22.385,22.627,15867,0
2010-06-09,22.847,22.847,22.6,22.636,2393,0
2010-06-10,23.067,23.067,22.929,23.011,1112,0
2010-06-11,22.855,23.049,22.855,23.049,2395,0
2010-06-14,23.264,23.317,23.19,23.19,5210,0
2010-06-15,23.372,23.455,23.336,23.455,3626,0
2010-06-16,23.29,23.39,23.29,23.39,1717,0
2010-06-17,23.455,23.51,23.419,23.464,1934,0
2010-06-18,23.672,23.672,23.409,23.464,22330,0
2010-06-21,23.6,23.6,23.29,23.29,2557,0
2010-06-22,23.354,23.382,23.181,23.181,11988,0
2010-06-23,23.255,23.255,22.982,23.03,1791,0
2010-06-24,22.874,22.975,22.783,22.783,9602,0
2010-06-25,22.865,22.902,22.747,22.755,1800,0
2010-06-28,22.747,22.965,22.692,22.965,3985,0
2010-06-29,22.692,22.692,22.492,22.51,3259,0
2010-06-30,22.398,22.444,22.207,22.234,2629,0
2010-07-01,22.347,22.347,22.012,22.175,3828,0
2010-07-02,22.129,22.247,22.11,22.194,2210,0
2010-07-06,22.32,22.52,22.184,22.194,2063,0
2010-07-07,22.31,22.783,22.31,22.783,57060,0
2010-07-08,22.947,23.049,22.911,23.049,2958,0
2010-07-09,23.137,23.181,23.057,23.181,6876,0
2010-07-12,23.11,23.11,23.039,23.102,1241,0
2010-07-13,23.3,23.464,23.3,23.429,6906,0
2010-07-14,23.419,23.419,23.345,23.354,2570,0
2010-07-15,23.445,23.51,23.354,23.5,13767,0
2010-07-16,23.555,23.555,23.049,23.049,6030,0
2010-07-19,23.011,23.144,23.011,23.118,6167,0
2010-07-20,23.11,23.4,23.049,23.4,679,0
2010-07-21,23.681,23.681,23.076,23.137,5419,0
2010-07-22,23.163,23.472,23.163,23.437,6231,0
2010-07-23,23.592,23.781,23.455,23.781,20278,0
2010-07-26,23.754,24.018,23.754,24.018,64926,0
2010-07-27,24.182,24.182,24.082,24.126,6465,0
2010-07-28,24.237,24.237,23.835,23.835,3278,0
2010-07-29,24.218,24.218,23.482,23.635,9852,0
2010-07-30,23.529,23.763,23.529,23.763,6047,0
2010-08-02,23.982,23.982,23.835,23.918,6917,0
2010-08-03,23.927,23.927,23.807,23.807,5497,0
2010-08-04,23.807,23.863,23.772,23.854,3267,0
2010-08-05,23.555,23.726,23.555,23.726,2847,0
2010-08-06,23.635,23.645,23.491,23.645,3627,0
2010-08-09,23.807,23.835,23.789,23.835,5569,0
2010-08-10,23.772,23.854,23.745,23.854,1100,0
2010-08-11,23.455,23.455,23.363,23.363,2573,0
2010-08-12,23.163,23.336,23.163,23.317,3859,0
2010-08-13,23.19,23.228,23.19,23.228,1356,0
2010-08-16,23.219,23.317,23.219,23.308,2204,0
2010-08-17,23.445,23.691,23.382,23.592,6136,0
2010-08-18,23.645,23.645,23.546,23.617,722,0
2010-08-19,23.519,23.519,23.3,23.308,697,0
2010-08-20,23.21,23.3,23.173,23.281,14657,0
2010-08-23,23.4,23.437,23.308,23.308,922,0
2010-08-24,23.154,23.264,23.11,23.19,7442,0
2010-08-25,23.049,23.255,22.982,23.2,8805,0
2010-08-26,23.219,23.219,23.02,23.039,26654,0
2010-08-27,23.228,23.264,22.947,23.264,4148,0
2010-08-30,23.3,23.317,22.975,22.975,4534,0
2010-08-31,22.985,23.175,22.977,23.07,5637,0
2010-09-01,23.272,23.464,23.272,23.464,8213,0
2010-09-02,23.5,23.5,23.5,23.5,176,0
2010-09-03,23.653,23.772,23.653,23.772,331,0
2010-09-07,23.807,23.807,23.609,23.609,5304,0
2010-09-08,23.653,23.726,23.617,23.662,6305,0
2010-09-09,23.763,23.772,23.645,23.763,1942,0
2010-09-10,23.835,23.872,23.835,23.872,1785,0
2010-09-13,23.982,24.036,23.927,23.927,5343,0
2010-09-14,23.946,24,23.946,24,2029,0
2010-09-15,23.798,24.144,23.798,24.117,5030,0
2010-09-16,24.054,24.099,24.026,24.099,4472,0
2010-09-17,24.153,24.153,23.991,23.991,13197,0
2010-09-20,24.054,24.372,24.054,24.372,2741,0
2010-09-21,24.246,24.336,24.182,24.237,7328,0
2010-09-22,24.308,24.327,24.19,24.254,16433,0
2010-09-23,24.108,24.208,24.026,24.036,6591,0
2010-09-24,24.299,24.364,24.299,24.327,1518,0
2010-09-27,24.39,24.452,24.382,24.426,1906,0
2010-09-28,24.199,24.461,24.144,24.461,2604,0
2010-09-29,24.408,24.487,24.355,24.452,4430,0
2010-09-30,24.442,24.442,24.26,24.304,8241,0
2010-10-01,24.497,24.497,24.227,24.4,10525,0
2010-10-04,24.598,24.598,24.218,24.254,1485,0
2010-10-05,24.308,24.624,24.29,24.607,15406,0
2010-10-06,24.633,24.633,24.598,24.598,1438,0
2010-10-07,24.825,24.825,24.525,24.525,985,0
2010-10-08,24.589,24.661,24.507,24.661,3898,0
2010-10-11,24.624,24.717,24.624,24.643,2580,0
2010-10-12,24.614,24.762,24.614,24.762,3638,0
2010-10-13,25.007,25.034,25.007,25.034,551,0
2010-10-14,25.071,25.071,24.979,25.025,2389,0
2010-10-15,25.243,25.243,25.071,25.135,7852,0
2010-10-18,25.224,25.233,25.178,25.224,7186,0
2010-10-19,24.997,25.117,24.808,24.88,6734,0
2010-10-20,25.034,25.161,25.034,25.135,2208,0
2010-10-21,24.933,25.288,24.933,25.081,2244,0
2010-10-22,25.243,25.243,25.224,25.243,6591,0
2010-10-25,25.379,25.388,25.279,25.288,2284,0
2010-10-26,25.117,25.125,25.117,25.125,661,0
2010-10-27,24.971,24.971,24.834,24.924,1916,0
2010-10-28,24.971,25.178,24.971,25.089,5243,0
2010-10-29,25.03,25.141,25.03,25.141,1015,0
2010-11-01,25.089,25.089,24.979,25.044,1230,0
2010-11-02,25.053,25.062,25.053,25.062,406,0
2010-11-03,25.089,25.125,24.997,25.125,1469,0
2010-11-04,25.416,25.499,25.416,25.499,2287,0
2010-11-05,25.48,25.534,25.47,25.48,2894,0
2010-11-08,25.416,25.534,25.407,25.524,2550,0
2010-11-09,25.489,25.489,25.317,25.317,14638,0
2010-11-10,25.206,25.335,25.187,25.298,2812,0
2010-11-11,25.233,25.388,25.233,25.379,9493,0
2010-11-12,25.261,25.317,25.196,25.233,4451,0
2010-11-15,25.37,25.379,25.261,25.261,7497,0
2010-11-16,25.153,25.153,24.898,24.952,6312,0
2010-11-17,24.971,25.062,24.971,25.007,1186,0
2010-11-18,25.307,25.47,25.307,25.397,5703,0
2010-11-19,25.416,25.506,25.416,25.506,2410,0
2010-11-22,25.48,25.559,25.48,25.559,2717,0
2010-11-23,25.252,25.341,25.233,25.326,4508,0
2010-11-24,25.48,25.541,25.48,25.534,1441,0
2010-11-26,25.551,25.632,25.506,25.615,7798,0
2010-11-29,25.279,25.461,25.279,25.461,1862,0
2010-11-30,25.287,25.443,25.287,25.359,14828,0
2010-12-01,25.596,25.742,25.541,25.723,3431,0
2010-12-02,25.587,25.779,25.587,25.779,5840,0
2010-12-03,25.779,25.815,25.714,25.797,3465,0
2010-12-06,25.76,25.824,25.696,25.797,12748,0
2010-12-07,26.068,26.068,25.833,25.868,153234,0
2010-12-08,25.96,26.015,25.896,25.987,41897,0
2010-12-09,26.095,26.114,26.041,26.114,4714,0
2010-12-10,26.16,26.214,26.105,26.178,7116,0
2010-12-13,26.323,26.323,26.168,26.168,8559,0
2010-12-14,26.223,26.269,26.187,26.187,5743,0
2010-12-15,26.223,26.342,26.223,26.305,3384,0
2010-12-16,26.288,26.516,26.288,26.516,4419,0
2010-12-17,26.488,26.488,26.232,26.332,10065,0
2010-12-20,26.332,26.507,26.25,26.359,6799,0
2010-12-21,26.368,26.368,26.259,26.305,17221,0
2010-12-22,26.386,26.413,26.323,26.368,6068,0
2010-12-23,26.296,26.413,26.296,26.396,7250,0
2010-12-27,26.323,26.359,26.296,26.332,1637,0
2010-12-28,26.342,26.342,26.269,26.323,7409,0
2010-12-29,26.389,26.389,26.335,26.353,10374,0
2010-12-30,26.298,26.371,26.298,26.371,7849,0
2010-12-31,26.317,26.317,26.307,26.307,1586,0
2011-01-03,26.124,26.451,26.124,26.25,4516,0
2011-01-04,26.368,26.368,25.941,25.969,10997,0
2011-01-05,25.797,26.049,25.797,26.049,12879,0
2011-01-06,26.16,26.16,25.922,25.922,2089,0
2011-01-07,25.723,25.95,25.669,25.797,14262,0
2011-01-10,25.704,25.851,25.704,25.851,5611,0
2011-01-11,25.906,25.906,25.807,25.807,1959,0
2011-01-12,25.941,26.068,25.931,25.931,2528,0
2011-01-13,26.005,26.041,25.95,25.95,2786,0
2011-01-14,25.887,26.005,25.887,25.979,4660,0
2011-01-18,25.941,25.979,25.914,25.979,3654,0
2011-01-19,25.824,25.824,25.732,25.742,5642,0
2011-01-20,25.696,25.906,25.696,25.815,3052,0
2011-01-21,25.922,25.922,25.815,25.824,2363,0
2011-01-24,25.76,25.842,25.76,25.807,4990,0
2011-01-25,25.824,25.842,25.732,25.815,11857,0
2011-01-26,25.86,25.95,25.824,25.914,10850,0
2011-01-27,25.86,25.86,25.779,25.842,13693,0
2011-01-28,25.887,25.887,25.452,25.452,11616,0
2011-01-31,25.394,25.469,25.19,25.385,12450,0
2011-02-01,25.524,25.678,25.524,25.678,7316,0
2011-02-02,25.569,25.569,25.434,25.489,6704,0
2011-02-03,25.642,25.779,25.642,25.779,2955,0
2011-02-04,25.76,25.896,25.76,25.86,3767,0
2011-02-07,25.797,25.987,25.797,25.878,6340,0
2011-02-08,25.807,26.005,25.807,26.005,3219,0
2011-02-09,26.024,26.024,25.941,25.941,1507,0
2011-02-10,25.969,25.969,25.86,25.868,5012,0
2011-02-11,25.833,26.133,25.833,26.124,8115,0
2011-02-14,26.033,26.095,26.033,26.058,5168,0
2011-02-15,25.987,26.076,25.979,26.076,3641,0
2011-02-16,26.142,26.214,25.906,26.196,6590,0
2011-02-18,26.532,26.587,26.532,26.587,4058,0
2011-02-22,25.842,26.578,25.842,26.332,1847,0
2011-02-23,26.305,26.305,26.151,26.223,3517,0
2011-02-24,26.058,26.16,26.049,26.124,1260,0
2011-02-25,26.296,26.422,26.049,26.422,5654,0
2011-02-28,26.519,26.563,26.454,26.482,3097,0
2011-03-01,26.66,26.66,26.188,26.188,1366,0
2011-03-02,26.124,26.297,25.979,26.297,2571,0
2011-03-03,26.561,26.643,26.461,26.57,2988,0
2011-03-04,26.359,26.596,26.359,26.46,11973,0
2011-03-07,26.551,26.551,26.205,26.205,5624,0
2011-03-08,26.16,26.568,26.16,26.56,2511,0
2011-03-09,26.532,26.711,26.532,26.684,3013,0
2011-03-10,26.387,26.597,26.379,26.433,4501,0
2011-03-11,26.279,26.461,26.279,26.461,2988,0
2011-03-14,26.305,26.323,26.133,26.16,1432,0
2011-03-15,25.596,26.049,25.062,26.049,4486,0
2011-03-16,25.878,25.95,25.704,25.751,4464,0
2011-03-17,25.786,25.931,24.497,25.832,4926,0
2011-03-18,26.152,26.152,26.152,26.152,108,0
2011-03-21,26.471,26.543,26.471,26.526,1832,0
2011-03-22,26.526,26.526,26.414,26.489,2710,0
2011-03-23,26.508,26.508,26.36,26.489,1845,0
2011-03-24,26.759,26.777,26.759,26.767,1752,0
2011-03-25,26.786,26.98,26.786,26.98,5876,0
2011-03-28,26.896,26.99,26.896,26.933,2247,0
2011-03-29,26.905,27.008,26.905,27.008,727,0
2011-03-30,27.063,27.242,26.971,27.242,7717,0
2011-03-31,27.192,27.245,27.192,27.211,1374,0
2011-04-01,27.325,27.434,27.325,27.381,6362,0
2011-04-04,27.389,27.487,27.389,27.434,5306,0
2011-04-05,27.487,27.661,27.487,27.634,5913,0
2011-04-06,27.626,27.698,27.58,27.698,840,0
2011-04-07,27.679,27.679,27.571,27.589,4705,0
2011-04-08,27.552,27.598,27.47,27.47,4114,0
2011-04-11,27.544,27.652,27.525,27.525,2215,0
2011-04-12,27.381,27.616,27.333,27.571,4587,0
2011-04-13,27.661,27.661,27.453,27.552,3247,0
2011-04-14,27.552,27.744,27.552,27.716,1212,0
2011-04-15,27.616,27.934,27.571,27.834,3390,0
2011-04-18,27.561,27.58,27.487,27.561,1567,0
2011-04-19,27.634,27.679,27.497,27.679,3270,0
2011-04-20,27.978,27.978,27.888,27.897,2162,0
2011-04-21,28.09,28.09,27.878,27.925,4028,0
2011-04-25,27.86,27.952,27.735,27.851,1671,0
2011-04-26,27.961,28.189,27.87,28.126,18321,0
2011-04-27,28.197,28.371,28.17,28.371,1198,0
2011-04-28,28.307,28.307,28.307,28.307,523,0
2011-04-29,28.528,28.595,28.51,28.566,7714,0
2011-05-02,28.544,28.544,28.361,28.389,7358,0
2011-05-03,28.461,28.461,28.427,28.427,262,0
2011-05-04,28.453,28.453,28.371,28.38,3195,0
2011-05-05,28.126,28.408,28.126,28.189,4084,0
2011-05-06,28.49,28.498,28.353,28.353,1320,0
2011-05-09,28.361,28.471,28.334,28.471,5716,0
2011-05-10,28.563,28.616,28.544,28.616,1204,0
2011-05-11,28.716,28.716,28.471,28.553,9077,0
2011-05-12,28.807,28.907,28.798,28.907,2819,0
2011-05-13,28.997,28.997,28.853,28.917,8951,0
2011-05-16,28.853,28.917,28.816,28.917,2910,0
2011-05-17,28.826,28.907,28.754,28.853,25213,0
2011-05-18,28.888,29.015,28.78,29.015,6219,0
2011-05-19,29.163,29.163,28.997,29.153,5733,0
2011-05-20,28.898,29.098,28.869,28.979,4835,0
2011-05-23,28.679,28.853,28.679,28.845,3023,0
2011-05-24,28.845,28.845,28.696,28.716,6013,0
2011-05-25,28.471,28.687,28.436,28.67,4363,0
2011-05-26,28.563,28.816,28.534,28.816,4952,0
2011-05-27,28.965,29.094,28.965,28.982,2477,0
2011-05-31,29.247,29.265,29.062,29.247,2842,0
2011-06-01,29.071,29.071,29.034,29.034,2653,0
2011-06-02,28.826,28.826,28.398,28.498,5894,0
2011-06-03,28.252,28.316,28.161,28.197,3072,0
2011-06-06,28.034,28.052,27.925,27.925,2131,0
2011-06-07,28.023,28.07,27.968,27.968,520,0
2011-06-08,27.742,27.813,27.696,27.813,1376,0
2011-06-09,27.787,28.042,27.787,27.985,4301,0
2011-06-13,27.634,27.842,27.634,27.754,10208,0
2011-06-14,27.868,28.224,27.868,28.197,6085,0
2011-06-15,27.941,28.042,27.705,27.705,2716,0
2011-06-16,27.733,27.995,27.733,27.822,6810,0
2011-06-17,28.206,28.206,28.099,28.17,1018,0
2011-06-20,28.17,28.354,28.17,28.325,3004,0
2011-06-21,28.592,28.644,28.592,28.644,318,0
2011-06-22,28.545,28.555,28.545,28.555,329,0
2011-06-23,27.905,28.089,27.905,28.089,548,0
2011-06-24,28.372,28.399,28.151,28.206,3683,0
2011-06-27,28.224,28.437,28.224,28.39,6253,0
2011-06-28,28.409,28.672,28.409,28.672,3768,0
2011-06-29,28.737,28.829,28.737,28.809,2574,0
2011-06-30,28.952,28.971,28.868,28.952,18922,0
2011-07-01,28.947,29.267,28.947,29.267,1494,0
2011-07-05,29.157,29.258,29.157,29.184,2653,0
2011-07-06,29.267,29.357,29.148,29.338,18962,0
2011-07-07,29.523,29.668,29.523,29.632,8521,0
2011-07-08,29.384,29.412,29.276,29.376,5168,0
2011-07-11,29.293,29.293,29.084,29.111,2059,0
2011-07-12,29.302,29.302,29.267,29.267,794,0
2011-07-13,29.384,29.402,29.203,29.203,2556,0
2011-07-14,29.194,29.329,29.139,29.139,1586,0
2011-07-15,29.148,29.148,28.965,29.046,1688,0
2011-07-18,28.882,28.882,28.727,28.864,1567,0
2011-07-19,29.194,29.412,29.194,29.412,1539,0
2011-07-20,29.487,29.487,29.267,29.394,3006,0
2011-07-21,29.623,29.651,29.57,29.57,3026,0
2011-07-22,29.487,29.487,29.439,29.439,1684,0
2011-07-25,29.338,29.338,29.157,29.157,1798,0
2011-07-26,29.127,29.174,29.062,29.062,1834,0
2011-07-27,28.635,28.689,28.455,28.462,5076,0
2011-07-28,28.578,28.578,28.458,28.486,547,0
2011-07-29,28.102,28.467,27.944,28.32,4142,0
2011-08-01,28.5,28.5,28.004,28.17,5268,0
2011-08-02,28.145,28.154,27.624,27.624,2571,0
2011-08-03,27.422,27.877,27.301,27.877,11642,0
2011-08-04,27.541,27.541,26.698,26.698,9376,0
2011-08-05,27.293,27.293,26.398,26.975,117642,0
2011-08-08,25.979,26.572,25.521,25.539,15639,0
2011-08-09,25.43,25.922,24.764,25.922,28573,0
2011-08-10,25.476,25.86,25.476,25.613,11089,0
2011-08-11,25.384,26.473,25.384,26.307,17611,0
2011-08-12,26.361,26.491,26.152,26.344,2035,0
2011-08-15,26.609,26.836,26.491,26.836,2066,0
2011-08-16,26.733,26.854,26.435,26.706,50680,0
2011-08-17,27.012,27.012,26.909,26.909,520,0
2011-08-18,26.077,26.361,25.941,25.979,3385,0
2011-08-19,26.006,26.361,25.768,25.841,5418,0
2011-08-22,26.28,26.28,25.841,25.867,968,0
2011-08-23,26.106,26.554,26.106,26.554,1394,0
2011-08-24,26.743,26.77,26.519,26.663,1767,0
2011-08-25,26.546,26.762,26.242,26.242,1755,0
2011-08-26,26.077,26.6,25.922,26.454,2730,0
2011-08-29,26.984,27.386,26.984,27.367,1694,0
2011-08-30,27.558,27.605,27.083,27.605,816,0
2011-09-01,27.651,27.651,27.404,27.404,273,0
2011-09-02,27.027,27.027,26.794,26.794,4349,0
2011-09-06,26.055,26.643,26.055,26.643,3012,0
2011-09-07,27.255,27.349,27.255,27.349,548,0
2011-09-08,27.311,27.487,27.264,27.264,1178,0
2011-09-12,26.572,26.698,26.353,26.698,9909,0
2011-09-13,26.714,26.956,26.705,26.816,1023,0
2011-09-14,27.021,27.092,26.807,27.092,1038,0
2011-09-15,27.219,27.377,27.219,27.377,1028,0
2011-09-16,27.605,27.678,27.578,27.678,1087,0
2011-09-19,27.339,27.542,27.339,27.542,217,0
2011-09-20,27.597,27.789,27.431,27.605,2508,0
2011-09-22,25.936,26.212,25.91,26.074,4596,0
2011-09-23,25.946,26.277,25.946,26.157,2201,0
2011-09-26,26.461,26.461,26.377,26.377,1160,0
2011-09-27,27.155,27.255,26.882,26.956,2759,0
2011-09-28,26.863,26.863,26.35,26.35,2047,0
2011-09-29,26.669,26.669,26.669,26.669,108,0
2011-09-30,26.478,26.597,26.347,26.402,10424,0
2011-10-03,25.984,26.166,25.56,25.57,9269,0
2011-10-04,25.141,26.029,24.947,26.029,2894,0
2011-10-05,25.891,26.083,25.891,26.083,1749,0
2011-10-06,26.221,26.533,26.02,26.533,2995,0
2011-10-07,26.607,26.769,26.451,26.741,2440,0
2011-10-10,26.956,27.002,26.936,26.983,1346,0
2011-10-11,26.936,27.083,26.936,27.048,3057,0
2011-10-12,27.368,27.459,27.368,27.459,3742,0
2011-10-13,27.138,27.155,27.138,27.155,1443,0
2011-10-14,27.523,27.523,27.368,27.494,3208,0
2011-10-17,27.431,27.431,27.155,27.155,3606,0
2011-10-18,27.11,27.414,27.039,27.414,1621,0
2011-10-19,27.395,27.523,27.238,27.238,2854,0
2011-10-20,27.238,27.395,27.048,27.284,7143,0
2011-10-21,27.678,27.771,27.66,27.66,720,0
2011-10-24,27.944,27.953,27.944,27.953,358,0
2011-10-25,27.66,27.66,27.321,27.321,7954,0
2011-10-26,27.669,27.754,27.138,27.678,74687,0
2011-10-27,28.385,28.559,28.145,28.403,5227,0
2011-10-28,28.394,28.815,28.301,28.338,4687,0
2011-10-31,28.112,28.332,28.112,28.332,1186,0
2011-11-01,27.183,27.494,27.183,27.494,2399,0
2011-11-02,27.55,27.55,27.404,27.45,1526,0
2011-11-03,27.66,28.073,27.66,28.054,1365,0
2011-11-04,27.864,27.948,27.854,27.854,1118,0
2011-11-07,27.815,28.017,27.633,27.998,3486,0
2011-11-08,28.111,28.31,27.971,28.301,1259,0
2011-11-09,27.66,27.789,27.494,27.615,5730,0
2011-11-10,27.888,27.888,27.487,27.66,1932,0
2011-11-11,27.962,28.083,27.962,28.083,1841,0
2011-11-14,27.789,27.789,27.789,27.789,217,0
2011-11-15,27.789,28.182,27.789,28.173,3662,0
2011-11-16,27.944,28.237,27.834,27.834,7233,0
2011-11-17,27.879,27.879,27.542,27.542,1202,0
2011-11-18,27.624,27.643,27.532,27.532,5018,0
2011-11-21,27.212,27.212,26.946,27.147,20478,0
2011-11-22,27.183,27.183,26.946,27.029,2414,0
2011-11-23,26.579,26.678,26.526,26.607,5047,0
2011-11-28,26.974,27.048,26.89,26.983,4492,0
2011-11-29,27.212,27.255,27.102,27.102,4738,0
2011-11-30,27.705,27.85,27.65,27.85,48572,0
2011-12-01,27.898,27.898,27.87,27.87,940,0
2011-12-02,27.929,27.929,27.764,27.764,3317,0
2011-12-05,28.026,28.083,27.879,27.935,8047,0
2011-12-06,27.948,28.039,27.938,28.039,4278,0
2011-12-07,27.901,27.901,27.756,27.845,3638,0
2011-12-08,27.8,27.818,27.616,27.671,54286,0
2011-12-09,27.845,28.178,27.727,28.159,3652,0
2011-12-12,27.834,27.842,27.688,27.688,1888,0
2011-12-13,27.845,27.882,27.845,27.882,871,0
2011-12-14,27.551,27.57,27.395,27.414,1457,0
2011-12-15,27.633,27.697,27.624,27.643,2464,0
2011-12-16,27.837,27.892,27.635,27.653,3172,0
2011-12-19,27.92,28.115,27.737,27.773,2903,0
2011-12-20,28.197,28.288,28.197,28.288,2797,0
2011-12-21,28.419,28.657,28.372,28.657,3939,0
2011-12-22,28.603,28.603,28.483,28.501,1905,0
2011-12-23,28.547,28.693,28.547,28.684,2410,0
2011-12-27,28.778,28.804,28.778,28.804,499,0
2011-12-28,28.693,28.693,28.557,28.557,998,0
2011-12-29,28.731,28.833,28.684,28.833,7458,0
2011-12-30,28.801,28.801,28.68,28.68,1998,0
2012-01-03,29.053,29.053,28.628,28.628,2313,0
2012-01-04,28.538,28.621,28.446,28.446,3304,0
2012-01-05,28.39,28.528,28.39,28.528,1178,0
2012-01-06,28.307,28.455,28.307,28.372,4693,0
2012-01-09,28.39,28.557,28.288,28.41,62002,0
2012-01-10,28.519,28.519,28.419,28.428,1101,0
2012-01-11,28.446,28.446,28.307,28.307,1627,0
2012-01-12,28.4,28.473,28.354,28.438,1941,0
2012-01-13,28.233,28.382,28.233,28.307,4971,0
2012-01-17,28.657,28.657,28.519,28.557,5466,0
2012-01-18,28.557,28.796,28.557,28.702,4768,0
2012-01-19,28.675,28.814,28.675,28.769,2192,0
2012-01-20,28.741,28.824,28.693,28.786,1559,0
2012-01-23,28.693,28.804,28.575,28.804,10200,0
2012-01-24,28.76,28.76,28.76,28.76,543,0
2012-01-25,28.796,29.109,28.76,29.109,1571,0
2012-01-26,29.166,29.166,28.916,28.916,3279,0
2012-01-27,28.897,28.897,28.868,28.868,1535,0
2012-01-30,28.647,28.804,28.647,28.702,1665,0
2012-01-31,28.642,28.697,28.578,28.642,2012,0
2012-02-01,28.852,28.961,28.852,28.961,3426,0
2012-02-02,29.082,29.138,28.997,29.138,2439,0
2012-02-03,29.311,29.357,29.258,29.258,2581,0
2012-02-06,29.413,29.413,29.183,29.212,2008,0
2012-02-07,29.505,29.505,29.248,29.284,4474,0
2012-02-08,29.212,29.311,29.1,29.221,86951,0
2012-02-09,29.043,29.23,29.043,29.23,1966,0
2012-02-10,29.015,29.072,29.015,29.072,469,0
2012-02-13,28.971,29.221,28.971,29.175,5290,0
2012-02-14,29.043,29.183,29.043,29.175,3145,0
2012-02-15,29.192,29.302,29.1,29.1,543,0
2012-02-16,29.376,29.422,29.376,29.422,1849,0
2012-02-17,29.459,29.488,29.459,29.478,2361,0
2012-02-21,29.395,29.554,29.395,29.413,3163,0
2012-02-22,29.395,29.395,29.284,29.347,1543,0
2012-02-23,29.459,29.589,29.459,29.589,930,0
2012-02-24,29.626,29.626,29.544,29.582,1523,0
2012-02-27,29.339,29.572,29.339,29.544,1412,0
2012-02-28,29.403,29.525,29.403,29.44,2822,0
2012-02-29,29.51,29.602,29.454,29.493,1575,0
2012-03-01,29.459,29.582,29.44,29.44,2571,0
2012-03-02,29.514,29.514,29.328,29.346,1480,0
2012-03-05,29.347,29.422,29.284,29.403,1546,0
2012-03-06,29.256,29.274,29.108,29.126,5495,0
2012-03-07,29.126,29.319,29.126,29.284,31380,0
2012-03-08,29.43,29.571,29.402,29.571,1680,0
2012-03-09,29.421,29.688,29.421,29.688,3551,0
2012-03-12,29.8,29.819,29.771,29.771,1630,0
2012-03-13,29.958,29.958,29.854,29.958,1998,0
2012-03-14,30.105,30.105,29.958,29.958,3597,0
2012-03-15,29.92,30.086,29.92,30.086,2006,0
2012-03-19,29.799,30.123,29.799,30.115,1728,0
2012-03-20,29.912,30.003,29.912,30.003,3369,0
2012-03-21,29.754,29.985,29.754,29.985,1073,0
2012-03-22,29.754,29.828,29.754,29.809,2692,0
2012-03-23,29.761,29.761,29.761,29.761,165,0
2012-03-26,30.251,30.279,30.187,30.27,3426,0
2012-03-27,30.123,30.27,30.123,30.27,407,0
2012-03-28,30.224,30.233,30.049,30.059,1976,0
2012-03-29,29.846,30.105,29.846,30.105,7547,0
2012-03-30,29.92,30.263,29.92,30.17,6194,0
2012-04-02,30.279,30.417,30.279,30.417,3875,0
2012-04-03,30.233,30.371,30.15,30.195,4300,0
2012-04-04,30.105,30.105,29.985,29.985,419,0
2012-04-05,29.912,29.958,29.864,29.92,2001,0
2012-04-09,29.625,29.717,29.625,29.717,992,0
2012-04-10,29.615,29.615,29.43,29.458,989,0
2012-04-11,29.606,29.644,29.561,29.588,3423,0
2012-04-12,29.635,29.635,29.597,29.597,689,0
2012-04-13,29.533,29.837,29.533,29.828,2982,0
2012-04-16,29.809,29.883,29.67,29.883,3676,0
2012-04-17,29.939,30.169,29.939,30.15,2831,0
2012-04-18,30.011,30.059,29.967,30.049,1756,0
2012-04-19,30.095,30.095,29.985,29.985,1355,0
2012-04-20,30.169,30.204,30.15,30.195,1469,0
2012-04-23,29.68,29.78,29.588,29.78,1251,0
2012-04-24,29.68,29.874,29.67,29.688,6504,0
2012-04-25,29.958,30.011,29.939,29.948,1629,0
2012-04-26,29.948,30.15,29.948,30.15,2845,0
2012-04-27,30.142,30.195,30.142,30.195,542,0
2012-05-01,30.086,30.371,30.086,30.15,3926,0
2012-05-02,29.976,30.068,29.939,30.03,7499,0
2012-05-03,29.948,29.948,29.819,29.864,5243,0
2012-05-07,29.402,29.708,29.402,29.68,1684,0
2012-05-08,29.533,29.597,29.533,29.597,653,0
2012-05-09,29.421,29.737,29.421,29.737,4436,0
2012-05-10,29.967,30.003,29.903,29.912,5425,0
2012-05-11,29.581,29.874,29.581,29.874,947,0
2012-05-14,29.533,29.68,29.524,29.68,2225,0
2012-05-15,29.606,29.68,29.504,29.504,2371,0
2012-05-16,29.653,29.68,29.487,29.644,2687,0
2012-05-17,29.553,29.581,29.301,29.301,1063,0
2012-05-18,29.237,29.301,29.108,29.146,13653,0
2012-05-21,28.969,29.191,28.969,29.181,3231,0
2012-05-22,29.09,29.43,29.09,29.328,914,0
2012-05-23,29.051,29.051,28.895,28.95,3277,0
2012-05-24,29.284,29.284,29.136,29.265,6445,0
2012-05-25,29.22,29.458,29.22,29.458,651,0
2012-05-29,29.625,29.625,29.412,29.561,3752,0
2012-05-30,29.421,29.43,29.365,29.393,1961,0
2012-05-31,29.193,29.285,29.175,29.285,977,0
2012-06-01,28.917,28.917,28.721,28.721,1355,0
2012-06-04,28.601,28.719,28.555,28.69,1085,0
2012-06-05,28.74,28.796,28.731,28.731,2700,0
2012-06-06,29.195,29.195,29.195,29.195,242,0
2012-06-07,29.483,29.53,29.399,29.444,2123,0
2012-06-08,29.417,29.464,29.389,29.464,651,0
2012-06-11,29.439,29.504,29.439,29.468,1613,0
2012-06-12,29.407,29.407,29.306,29.306,216,0
2012-06-13,29.417,29.417,29.195,29.195,2401,0
2012-06-14,29.477,29.615,29.43,29.543,52789,0
2012-06-15,29.686,29.734,29.65,29.725,2553,0
2012-06-18,29.835,29.844,29.807,29.807,626,0
2012-06-19,29.817,30.105,29.817,30.105,1562,0
2012-06-20,29.595,29.919,29.595,29.844,1887,0
2012-06-22,29.622,29.622,29.473,29.602,2046,0
2012-06-25,29.371,29.454,29.341,29.454,2631,0
2012-06-26,29.51,29.585,29.51,29.585,823,0
2012-06-27,29.602,29.677,29.595,29.677,1141,0
2012-06-28,29.835,29.835,29.333,29.65,2695,0
2012-06-29,30.953,30.953,30.385,30.403,654,0
2012-07-02,31.043,31.043,30.327,30.751,12666,0
2012-07-03,30.69,30.828,30.69,30.828,4444,0
2012-07-05,30.828,30.828,30.828,30.828,215,0
2012-07-06,30.78,30.78,30.607,30.635,635,0
2012-07-09,30.494,30.551,30.392,30.485,2410,0
2012-07-10,30.626,30.626,30.458,30.524,1887,0
2012-07-12,30.039,30.29,30.039,30.29,3387,0
2012-07-13,30.362,30.551,30.362,30.514,2123,0
2012-07-16,30.485,30.485,30.355,30.355,323,0
2012-07-17,30.318,30.318,30.318,30.318,431,0
2012-07-18,30.441,30.488,30.441,30.451,1001,0
2012-07-19,30.531,30.531,30.345,30.372,947,0
2012-07-23,29.734,29.734,29.667,29.734,769,0
2012-07-24,29.492,29.492,29.492,29.492,215,0
2012-07-25,29.549,29.558,29.435,29.502,977,0
2012-07-26,30.029,30.105,29.956,30.105,2623,0
2012-07-27,30.494,30.617,30.458,30.617,3392,0
2012-07-30,30.587,30.587,30.587,30.587,153,0
2012-07-31,30.571,30.571,30.544,30.544,1347,0
2012-08-01,30.8,30.8,26.799,30.335,4793,0
2012-08-02,30.159,30.159,29.938,30.002,50927,0
2012-08-03,30.477,30.56,30.419,30.438,1958,0
2012-08-06,30.607,30.617,30.524,30.524,2108,0
2012-08-07,30.345,30.362,30.335,30.362,1358,0
2012-08-08,29.826,30.569,26.643,30.569,5072,0
2012-08-09,30.428,30.626,30.428,30.504,3376,0
2012-08-10,30.401,30.448,30.401,30.448,215,0
2012-08-13,30.531,30.531,30.345,30.345,444,0
2012-08-14,30.541,30.645,30.541,30.587,1840,0
2012-08-15,30.761,30.761,30.699,30.699,905,0
2012-08-16,30.617,30.846,30.617,30.818,1336,0
2012-08-17,30.771,30.866,30.771,30.866,2228,0
2012-08-20,30.856,30.856,30.838,30.838,1072,0
2012-08-21,31.024,31.043,30.838,30.838,1736,0
2012-08-22,30.68,30.771,30.68,30.771,323,0
2012-08-23,30.617,30.617,30.578,30.587,1326,0
2012-08-24,30.663,30.884,30.663,30.884,1574,0
2012-08-27,30.716,30.893,30.716,30.8,999,0
2012-08-29,31.024,31.052,31.015,31.015,1302,0
2012-08-30,30.828,30.828,30.828,30.828,160,0
2012-08-31,30.832,30.991,30.813,30.861,1181,0
2012-09-04,30.925,31.055,30.794,31.055,2996,0
2012-09-05,31.149,31.168,31.149,31.168,487,0
2012-09-06,31.188,31.188,31.188,31.188,105,0
2012-09-07,31.346,31.354,31.159,31.159,1311,0
2012-09-10,31.06,31.143,31.06,31.06,1598,0
2012-09-11,31.077,31.095,31.033,31.033,1492,0
2012-09-12,30.967,30.967,30.92,30.92,1265,0
2012-09-13,30.948,31.421,30.948,31.421,797,0
2012-09-14,31.326,31.326,31.101,31.111,1418,0
2012-09-17,31.105,31.134,31.086,31.086,860,0
2012-09-18,30.972,31.364,30.972,31.326,1865,0
2012-09-19,31.346,31.503,31.346,31.503,514,0
2012-09-20,31.682,31.682,31.567,31.567,1659,0
2012-09-21,31.764,31.764,31.559,31.559,646,0
2012-09-24,31.456,31.673,31.381,31.634,5183,0
2012-09-25,31.727,31.754,31.364,31.364,1539,0
2012-09-26,31.364,31.364,31.223,31.223,1503,0
2012-09-27,31.28,31.522,31.28,31.418,1829,0
2012-09-28,31.238,31.396,31.238,31.396,646,0
2012-10-01,31.634,31.643,31.446,31.446,8076,0
2012-10-02,31.474,31.549,31.474,31.549,242,0
2012-10-03,31.643,31.643,31.484,31.567,693,0
2012-10-04,31.586,31.701,31.586,31.701,1417,0
2012-10-05,31.839,31.876,31.634,31.876,796,0
2012-10-08,31.643,31.643,31.606,31.606,377,0
2012-10-09,31.596,31.596,31.346,31.374,4540,0
2012-10-10,31.251,31.316,31.241,31.261,1506,0
2012-10-11,31.316,31.316,31.241,31.241,463,0
2012-10-12,31.271,31.271,31.101,31.101,322,0
2012-10-15,31.232,31.232,31.232,31.232,306,0
2012-10-16,31.354,31.39,31.354,31.374,1973,0
2012-10-17,31.559,31.586,31.559,31.586,243,0
2012-10-18,31.596,31.634,31.549,31.586,4807,0
2012-10-19,31.374,31.374,31.13,31.139,661,0
2012-10-22,31.02,31.02,30.991,31.011,1076,0
2012-10-23,30.727,30.794,30.727,30.755,461,0
2012-10-24,30.775,30.775,30.755,30.755,1043,0
2012-10-25,30.675,30.736,30.63,30.736,524,0
2012-10-26,30.591,30.591,30.591,30.591,429,0
2012-10-31,31.121,31.13,30.897,30.897,3348,0
2012-11-01,31.13,31.232,31.13,31.223,735,0
2012-11-02,31.381,31.381,31.232,31.232,3888,0
2012-11-05,30.963,31.02,30.963,31.02,750,0
2012-11-06,31.178,31.364,31.178,31.326,2315,0
2012-11-07,30.897,30.897,30.72,30.823,5652,0
2012-11-08,30.851,30.889,30.639,30.639,3634,0
2012-11-09,30.61,30.87,30.61,30.842,2059,0
2012-11-12,30.832,30.832,30.727,30.775,885,0
2012-11-13,30.953,30.953,30.906,30.925,1450,0
2012-11-14,30.785,30.785,30.581,30.581,2201,0
2012-11-15,30.311,30.385,30.226,30.365,26955,0
2012-11-16,30.544,30.755,30.431,30.746,132113,0
2012-11-19,31.101,31.232,31.091,31.178,43439,0
2012-11-20,31.065,31.178,30.991,31.178,3527,0
2012-11-21,31.251,31.28,31.215,31.215,1111,0
2012-11-23,31.567,31.643,31.532,31.643,1949,0
2012-11-26,31.503,31.503,31.39,31.484,665,0
2012-11-28,31.399,31.673,31.399,31.673,1106,0
2012-11-29,31.896,31.904,31.859,31.859,2165,0
2012-12-03,31.951,32.052,31.951,32.017,18624,0
2012-12-04,32.099,32.099,31.904,31.951,1536,0
2012-12-05,31.876,32.164,31.876,31.988,2307,0
2012-12-06,32.156,32.156,32.017,32.017,648,0
2012-12-07,32.156,32.164,32.062,32.164,1042,0
2012-12-10,32.026,32.146,32.026,32.089,2484,0
2012-12-11,32.21,32.37,32.062,32.333,1744,0
2012-12-12,32.276,32.276,32.146,32.164,2124,0
2012-12-13,32.248,32.248,31.959,32.026,3836,0
2012-12-14,31.998,31.998,31.801,31.801,2809,0
2012-12-17,32.034,32.034,32.034,32.034,171,0
2012-12-18,31.914,32.267,31.914,32.267,3452,0
2012-12-19,32.2,32.2,31.959,31.959,1496,0
2012-12-20,31.969,32.081,31.959,31.998,4563,0
2012-12-21,31.655,31.823,31.606,31.72,2947,0
2012-12-24,31.596,31.596,31.532,31.532,5913,0
2012-12-26,31.248,31.287,31.212,31.219,2214,0
2012-12-27,30.975,31.126,30.975,31.126,400,0
2012-12-28,30.967,31.136,30.967,31.096,2086,0
2012-12-31,30.945,31.278,30.935,31.278,26442,0
2013-01-02,32.022,32.031,31.946,32.003,955,0
2013-01-03,32.067,32.19,32.039,32.19,11331,0
2013-01-04,32.171,32.236,32.123,32.143,12415,0
2013-01-07,32.095,32.104,31.954,31.954,1242,0
2013-01-08,31.908,31.936,31.777,31.89,4498,0
2013-01-09,32.031,32.031,31.983,31.983,703,0
2013-01-10,32.048,32.058,32.048,32.058,2433,0
2013-01-11,32.123,32.161,32.087,32.133,1772,0
2013-01-15,32.417,32.491,32.417,32.491,1167,0
2013-01-16,32.454,32.546,32.454,32.491,2363,0
2013-01-17,32.671,32.876,32.671,32.876,2130,0
2013-01-18,32.886,32.962,32.803,32.962,3506,0
2013-01-22,32.971,33,32.924,32.981,3489,0
2013-01-23,33.009,33.009,32.962,32.962,1705,0
2013-01-24,33.076,33.123,33.037,33.076,1634,0
2013-01-25,33.179,33.217,33.132,33.132,3514,0
2013-01-28,33.132,33.281,33.067,33.188,3789,0
2013-01-29,33.338,33.365,33.309,33.365,10079,0
2013-01-30,33.328,33.338,33.132,33.132,2332,0
2013-01-31,33.16,33.16,33.066,33.066,1276,0
2013-02-01,33.48,33.489,33.319,33.48,4085,0
2013-02-04,33.142,33.198,33.123,33.198,1977,0
2013-02-05,33.472,33.48,33.442,33.462,1849,0
2013-02-06,33.328,33.546,33.328,33.546,7964,0
2013-02-07,33.595,33.595,33.452,33.546,6308,0
2013-02-08,33.676,33.781,33.676,33.771,839,0
2013-02-11,33.706,33.706,33.642,33.65,5613,0
2013-02-12,33.733,33.761,33.666,33.666,4456,0
2013-02-13,33.706,33.771,33.612,33.676,3570,0
2013-02-14,34.016,34.166,34.016,34.093,3135,0
2013-02-15,34.093,34.112,33.856,33.997,638,0
2013-02-19,34.055,34.345,34.055,34.317,6503,0
2013-02-20,34.354,34.364,34.215,34.225,1611,0
2013-02-21,33.953,34.14,33.953,34.14,1870,0
2013-02-22,34.166,34.27,34.158,34.205,1853,0
2013-02-25,34.382,34.382,34.065,34.065,2402,0
2013-02-26,33.847,33.847,33.79,33.79,478,0
2013-02-27,34.27,34.28,34.27,34.27,660,0
2013-02-28,34.27,34.432,34.27,34.365,6007,0
2013-03-01,34.045,34.44,34.045,34.365,3447,0
2013-03-04,34.449,34.554,34.449,34.554,584,0
2013-03-05,34.744,34.807,34.744,34.771,5930,0
2013-03-06,34.781,34.781,34.706,34.706,2588,0
2013-03-07,34.807,34.825,34.761,34.761,919,0
2013-03-08,34.892,34.892,34.892,34.892,319,0
2013-03-11,34.862,34.978,34.854,34.872,2857,0
2013-03-12,34.902,34.941,34.863,34.932,1678,0
2013-03-13,34.922,35.072,34.922,35.035,2337,0
2013-03-14,35.196,35.196,35.157,35.186,2589,0
2013-03-15,35.044,35.157,35.044,35.072,698,0
2013-03-18,34.941,35.092,34.941,35.044,2571,0
2013-03-19,35.233,35.318,35.092,35.318,1936,0
2013-03-20,35.46,35.677,35.44,35.657,4766,0
2013-03-21,35.609,35.609,35.46,35.57,1836,0
2013-03-22,35.752,35.828,35.733,35.828,1936,0
2013-03-25,36.054,36.054,35.733,35.798,19637,0
2013-03-26,35.977,35.987,35.929,35.987,1212,0
2013-03-27,35.837,36.148,35.828,36.101,2170,0
2013-03-28,36.224,36.336,36.224,36.326,719,0
2013-04-01,36.11,36.346,36.072,36.196,11660,0
2013-04-02,36.419,36.429,36.383,36.383,3466,0
2013-04-03,36.168,36.506,35.949,35.949,6120,0
2013-04-04,36.044,36.072,36.044,36.072,396,0
2013-04-05,35.837,35.856,35.837,35.856,1435,0
2013-04-08,36.11,36.158,36.091,36.158,1417,0
2013-04-09,36.148,36.279,36.148,36.279,442,0
2013-04-10,36.516,36.554,36.476,36.516,741,0
2013-04-11,36.724,36.948,36.724,36.901,2230,0
2013-04-12,36.882,36.966,36.882,36.966,1030,0
2013-04-15,36.911,36.956,36.373,36.373,2393,0
2013-04-16,36.419,36.845,36.054,36.816,6465,0
2013-04-17,36.326,36.486,36.326,36.467,3498,0
2013-04-18,36.516,36.598,36.448,36.448,1329,0
2013-04-19,36.742,36.93,36.742,36.93,1165,0
2013-04-22,37.1,37.222,36.911,37.194,7085,0
2013-04-23,37.392,37.534,37.392,37.448,6620,0
2013-04-24,37.477,37.56,37.373,37.382,3152,0
2013-04-25,37.344,37.543,37.307,37.353,2989,0
2013-04-26,37.353,37.353,37.185,37.241,1248,0
2013-04-29,37.392,37.412,37.288,37.335,1606,0
2013-04-30,37.321,37.408,37.189,37.408,1514,0
2013-05-01,37.421,37.421,37.157,37.157,790,0
2013-05-03,37.514,37.647,37.514,37.647,4694,0
2013-05-06,37.421,37.421,37.325,37.325,1694,0
2013-05-07,37.43,37.637,37.43,37.637,1607,0
2013-05-08,37.741,37.797,37.711,37.731,5108,0
2013-05-09,37.843,37.843,37.477,37.552,2913,0
2013-05-10,37.619,37.676,37.57,37.57,1280,0
2013-05-13,37.871,37.909,37.75,37.797,82377,0
2013-05-14,37.976,38.204,37.938,38.11,1986,0
2013-05-15,38.288,38.655,38.288,38.655,1418,0
2013-05-16,38.645,38.645,38.486,38.607,3610,0
2013-05-17,38.025,38.607,38.025,38.562,12551,0
2013-05-20,38.542,38.542,38.222,38.222,647,0
2013-05-21,38.11,38.343,38.11,38.343,6481,0
2013-05-22,38.552,38.562,38.08,38.08,1199,0
2013-05-23,37.806,38.222,37.711,38.222,2781,0
2013-05-24,37.938,38.232,37.938,38.232,369,0
2013-05-28,38.673,38.843,38.562,38.597,3948,0
2013-05-29,38.45,38.45,38.061,38.129,2031,0
2013-05-30,38.204,38.268,38.09,38.09,2437,0
2013-05-31,37.824,37.832,37.719,37.719,5121,0
2013-06-03,37.307,37.657,37.279,37.657,6972,0
2013-06-04,37.445,37.832,37.445,37.616,1220,0
2013-06-05,37.616,37.616,37.189,37.247,3853,0
2013-06-06,37.257,37.257,36.97,37.019,1327,0
2013-06-07,37.134,37.928,37.134,37.832,744,0
2013-06-10,38.052,38.119,37.778,38.034,2394,0
2013-06-11,38.025,38.156,37.947,37.947,1743,0
2013-06-12,38.166,38.166,37.843,37.843,752,0
2013-06-13,37.853,38.278,37.768,38.241,3264,0
2013-06-14,37.928,38.233,37.928,38.214,4389,0
2013-06-17,38.352,38.372,38.352,38.372,238,0
2013-06-18,38.648,38.773,38.648,38.773,1606,0
2013-06-19,38.591,38.705,38.591,38.705,880,0
2013-06-20,37.35,37.625,36.96,36.96,4010,0
2013-06-21,37.247,37.247,36.915,37.218,1182,0
2013-06-24,36.953,37.266,36.357,37.266,3227,0
2013-06-26,37.389,37.427,37.36,37.408,5192,0
2013-06-27,37.34,37.88,37.34,37.748,2745,0
2013-06-28,37.616,37.824,37.587,37.701,2460,0
2013-07-01,37.729,38.043,37.729,37.967,319,0
2013-07-02,37.957,37.957,37.928,37.928,471,0
2013-07-03,37.947,37.947,37.832,37.832,636,0
2013-07-05,37.957,37.967,37.957,37.967,348,0
2013-07-08,38.299,38.299,38.299,38.299,130,0
2013-07-09,38.744,38.773,38.686,38.734,10259,0
2013-07-10,38.81,38.942,38.734,38.942,15986,0
2013-07-11,39.296,39.368,39.286,39.368,2236,0
2013-07-12,39.464,39.483,39.359,39.359,3594,0
2013-07-15,39.368,39.539,39.342,39.529,1674,0
2013-07-16,39.521,39.521,39.314,39.483,2115,0
2013-07-17,39.511,39.539,39.464,39.464,1722,0
2013-07-18,39.616,39.985,39.607,39.927,1551,0
2013-07-19,40.014,40.014,39.786,39.871,660,0
2013-07-22,39.995,40.061,39.995,40.051,644,0
2013-07-23,39.888,39.937,39.767,39.907,3693,0
2013-07-24,39.738,39.767,39.521,39.539,3812,0
2013-07-25,39.767,39.966,39.767,39.88,1674,0
2013-07-26,39.718,39.907,39.718,39.907,1857,0
2013-07-29,39.814,39.947,39.814,39.947,676,0
2013-07-30,39.947,39.947,39.795,39.824,4148,0
2013-07-31,39.795,39.937,39.738,39.937,2006,0
2013-08-01,40.136,40.289,40.136,40.289,2731,0
2013-08-02,40.136,40.299,39.995,40.299,10207,0
2013-08-05,40.391,40.544,40.391,40.544,475,0
2013-08-06,40.467,40.467,40.439,40.448,886,0
2013-08-07,40.43,40.43,40.108,40.165,2900,0
2013-08-08,40.175,40.175,40.127,40.127,211,0
2013-08-09,40.127,40.251,39.985,40.108,826,0
2013-08-12,40.051,40.185,39.995,40.185,3641,0
2013-08-13,40.108,40.221,40.042,40.221,1567,0
2013-08-14,40.308,40.308,39.947,39.947,5254,0
2013-08-15,39.359,39.368,39.132,39.246,2230,0
2013-08-16,39.016,39.141,38.962,39.141,1629,0
2013-08-19,39.064,39.064,38.802,38.802,9584,0
2013-08-20,38.906,39.198,38.906,39.141,1827,0
2013-08-22,38.773,39.151,38.695,38.695,552,0
2013-08-23,38.877,39.025,38.829,39.025,3974,0
2013-08-26,39.035,39.035,38.591,38.591,420,0
2013-08-27,38.364,38.421,37.701,38.11,3436,0
2013-08-28,38.129,38.129,37.9,37.937,8059,0
2013-08-29,37.937,38.289,37.937,38.166,15459,0
2013-08-30,38.061,38.11,38.043,38.043,1265,0
2013-09-03,38.528,38.528,37.986,38.149,6111,0
2013-09-04,38.206,38.442,38.187,38.423,5126,0
2013-09-05,38.423,38.565,38.413,38.432,6015,0
2013-09-06,38.423,38.499,38.062,38.499,2513,0
2013-09-09,38.156,38.744,38.156,38.744,995,0
2013-09-10,38.928,38.928,38.84,38.84,7326,0
2013-09-11,38.847,38.999,38.847,38.999,784,0
2013-09-12,39.151,39.188,39.141,39.141,838,0
2013-09-13,38.983,39.354,38.983,39.221,1746,0
2013-09-16,39.767,39.805,39.607,39.718,2965,0
2013-09-17,39.744,39.885,39.705,39.885,1189,0
2013-09-18,39.63,40.268,39.63,40.268,739,0
2013-09-19,40.182,40.268,40.106,40.172,5923,0
2013-09-20,40.125,40.229,40.077,40.134,1053,0
2013-09-23,39.593,40.219,39.593,40.011,1443,0
2013-09-24,40.048,40.106,40.048,40.106,256,0
2013-09-25,39.724,39.848,39.724,39.744,771,0
2013-09-26,39.687,39.802,39.64,39.64,560,0
2013-09-27,39.478,39.593,39.478,39.563,5349,0
2013-09-30,39.058,39.402,39.058,39.392,4580,0
2013-10-01,39.392,39.583,39.327,39.412,3068,0
2013-10-02,39.212,39.345,39.212,39.336,1313,0
2013-10-03,39.221,39.261,38.975,39.261,1537,0
2013-10-04,39.251,39.392,39.251,39.392,211,0
2013-10-07,39.212,39.291,39.009,39.068,2452,0
2013-10-08,38.832,38.946,38.832,38.899,973,0
2013-10-09,38.909,38.909,38.85,38.85,1246,0
2013-10-10,39.526,39.526,39.402,39.497,709,0
2013-10-11,39.838,39.838,39.838,39.838,126,0
2013-10-14,39.687,39.885,39.687,39.885,210,0
2013-10-15,39.894,39.934,39.811,39.811,1490,0
2013-10-16,40.039,40.287,40.039,40.287,11765,0
2013-10-17,40.399,40.505,40.182,40.438,7831,0
2013-10-18,40.475,40.533,40.466,40.533,799,0
2013-10-21,40.39,40.438,40.314,40.39,8399,0
2013-10-22,40.807,40.807,40.733,40.733,859,0
2013-10-23,40.667,40.885,40.61,40.817,2052,0
2013-10-24,40.752,40.912,40.752,40.912,1829,0
2013-10-25,40.904,41.056,40.817,41.036,6371,0
2013-10-28,41.378,41.561,41.321,41.378,6439,0
2013-10-29,41.473,41.722,41.473,41.722,1081,0
2013-10-30,41.646,41.646,41.521,41.521,578,0
2013-10-31,41.016,41.076,41.016,41.076,1761,0
2013-11-01,40.979,41.066,40.817,41.066,4293,0
2013-11-04,41.103,41.103,40.931,40.95,946,0
2013-11-05,40.95,41.34,40.95,41.34,1120,0
2013-11-06,40.979,41.398,40.969,41.301,1167,0
2013-11-07,40.855,40.855,40.505,40.562,935,0
2013-11-08,40.305,40.855,40.305,40.733,1673,0
2013-11-11,40.904,40.904,40.865,40.885,556,0
2013-11-12,40.562,40.637,40.562,40.601,1757,0
2013-11-13,40.733,41.189,40.733,41.026,8717,0
2013-11-14,41.571,41.571,41.359,41.521,3888,0
2013-11-15,41.378,41.581,41.378,41.493,1560,0
2013-11-18,41.511,41.511,41.321,41.35,2671,0
2013-11-19,41.056,41.199,40.922,40.922,1746,0
2013-11-20,40.922,40.922,40.724,40.724,790,0
2013-11-21,41.273,41.408,41.228,41.34,3212,0
2013-11-22,41.646,41.702,41.531,41.702,1332,0
2013-11-25,41.844,41.91,41.608,41.608,6294,0
2013-11-26,41.581,41.815,41.561,41.815,4359,0
2013-11-27,42.005,42.005,41.844,41.844,2835,0
2013-11-29,41.967,41.967,41.844,41.844,876,0
2013-12-02,41.618,41.712,41.608,41.608,12154,0
2013-12-03,41.418,41.561,41.418,41.561,1816,0
2013-12-04,41.683,41.692,41.673,41.683,1670,0
2013-12-05,41.778,41.778,41.359,41.427,5497,0
2013-12-06,41.769,41.871,41.75,41.871,4425,0
2013-12-09,41.91,41.995,41.91,41.995,508,0
2013-12-10,41.825,41.901,41.571,41.581,1505,0
2013-12-11,41.732,41.732,41.35,41.35,2329,0
2013-12-12,41.036,41.036,41.016,41.016,307,0
2013-12-13,40.865,41.056,40.837,40.95,8531,0
2013-12-16,41.112,41.189,41.103,41.103,1131,0
2013-12-17,41.076,41.17,41.007,41.17,18896,0
2013-12-18,41.238,41.608,41.046,41.608,10743,0
2013-12-19,41.571,41.628,41.493,41.628,9467,0
2013-12-20,41.753,41.914,41.592,41.772,143788,0
2013-12-23,41.895,42.02,41.744,41.865,124519,0
2013-12-24,42.049,42.049,41.847,41.847,107082,0
2013-12-26,42.096,42.096,41.982,42.069,115310,0
2013-12-27,42.202,42.221,42,42.059,160126,0
2013-12-30,42.124,42.231,42.069,42.096,112383,0
2013-12-31,42.154,42.249,42.069,42.105,23267,0
2014-01-02,42.01,42.01,41.62,41.63,13417,0
2014-01-03,41.81,41.81,41.592,41.735,1892,0
2014-01-06,41.715,41.8,41.342,41.37,4540,0
2014-01-07,41.639,41.828,41.639,41.828,4215,0
2014-01-08,41.847,41.847,41.61,41.61,1871,0
2014-01-09,41.666,41.725,41.361,41.725,12770,0
2014-01-10,41.847,41.847,41.62,41.715,5634,0
2014-01-13,41.79,41.819,41.333,41.333,4480,0
2014-01-14,41.39,41.676,41.39,41.676,3860,0
2014-01-15,41.574,41.601,41.466,41.466,1647,0
2014-01-16,41.257,41.257,41.161,41.239,657,0
2014-01-17,40.865,40.865,40.865,40.865,121,0
2014-01-21,40.894,41.076,40.817,41.076,1592,0
2014-01-22,41.132,41.18,41.122,41.18,1582,0
2014-01-23,40.837,40.875,40.797,40.827,1627,0
2014-01-24,40.531,40.618,40.283,40.312,2031,0
2014-01-27,40.168,40.312,40.035,40.312,2266,0
2014-01-28,40.235,40.416,40.13,40.416,1553,0
2014-01-29,39.708,39.929,39.596,39.596,16321,0
2014-01-30,39.767,40.045,39.767,40.045,3988,0
2014-01-31,39.997,40.13,39.909,39.909,1990,0
2014-02-03,39.546,39.661,39.002,39.002,3468,0
2014-02-04,39.099,39.273,39.002,39.147,3667,0
2014-02-05,39.03,39.165,38.993,39.157,5648,0
2014-02-06,39.623,39.623,39.623,39.623,425,0
2014-02-07,39.881,39.919,39.863,39.919,1237,0
2014-02-10,39.899,39.899,39.899,39.899,511,0
2014-02-11,40.206,40.646,40.149,40.589,2084,0
2014-02-12,40.541,40.541,40.387,40.513,2309,0
2014-02-13,40.521,40.921,40.513,40.921,1352,0
2014-02-14,41.093,41.18,41.056,41.18,1300,0
2014-02-18,41.132,41.293,41.093,41.219,44789,0
2014-02-19,41.229,41.41,41.161,41.161,16448,0
2014-02-20,41.38,41.772,41.342,41.725,32185,0
2014-02-21,41.79,41.875,41.658,41.676,13654,0
2014-02-24,41.905,42.221,41.905,42.134,18109,0
2014-02-25,42.259,42.439,42.202,42.24,20041,0
2014-02-26,42.182,42.459,42.087,42.192,216587,0
2014-02-27,42.298,42.459,42.087,42.459,35216,0
2014-02-28,42.439,42.746,42.421,42.572,15854,0
2014-03-03,41.952,42.946,41.895,42.182,29865,0
2014-03-04,42.689,43.059,42.496,43.051,133872,0
2014-03-05,42.956,43.031,42.776,42.897,78640,0
2014-03-06,42.897,43.012,42.862,42.889,6841,0
2014-03-07,42.833,42.937,42.786,42.786,2620,0
2014-03-10,42.862,42.927,42.823,42.917,7037,0
2014-03-11,42.927,42.927,42.621,42.621,1060,0
2014-03-12,42.231,42.766,42.231,42.659,6212,0
2014-03-13,42.631,42.631,42.087,42.124,2377,0
2014-03-14,42.326,42.534,42.317,42.346,3572,0
2014-03-17,42.572,42.601,42.449,42.544,2656,0
2014-03-18,42.669,42.736,42.669,42.709,2592,0
2014-03-19,42.689,42.718,42.336,42.336,4216,0
2014-03-20,42.365,42.544,42.365,42.534,3227,0
2014-03-21,42.718,42.756,42.572,42.611,2892,0
2014-03-24,42.572,42.572,42.297,42.355,979,0
2014-03-25,42.621,42.621,42.258,42.411,2845,0
2014-03-26,42.526,42.526,42.365,42.449,1047,0
2014-03-27,41.874,41.904,41.828,41.904,1069,0
2014-03-28,42.171,42.171,42.068,42.068,1191,0
2014-03-31,42.534,42.727,42.526,42.727,13153,0
2014-04-01,42.806,43.098,42.611,43.098,7173,0
2014-04-02,43.013,43.013,42.806,42.897,4643,0
2014-04-03,42.659,42.659,42.402,42.534,1496,0
2014-04-04,42.699,42.699,41.694,41.694,4751,0
2014-04-07,41.484,41.572,41.11,41.11,4931,0
2014-04-08,41.054,41.257,40.882,41.257,1486,0
2014-04-09,41.169,41.435,41.169,41.378,2012,0
2014-04-10,41.522,41.542,41.237,41.237,2212,0
2014-04-11,40.663,40.663,40.384,40.384,1153,0
2014-04-14,40.393,40.576,40.098,40.393,2652,0
2014-04-15,40.384,40.528,39.964,40.528,1711,0
2014-04-16,40.738,41.064,40.73,41.064,85650,0
2014-04-17,41.064,41.435,41.034,41.435,1924,0
2014-04-21,41.321,41.552,41.321,41.552,2112,0
2014-04-22,41.675,41.856,41.675,41.818,10481,0
2014-04-23,41.724,41.724,41.474,41.532,9511,0
2014-04-24,41.454,41.675,41.454,41.464,1230,0
2014-04-25,40.987,41.005,40.91,40.967,12346,0
2014-04-28,41.264,41.264,40.548,40.852,1690,0
2014-04-29,40.997,41.024,40.834,40.929,4639,0
2014-04-30,40.624,41.064,40.615,41.064,11029,0
2014-05-01,41.264,41.359,41.12,41.13,11015,0
2014-05-02,41.445,41.464,41.388,41.388,954,0
2014-05-05,41.198,41.208,41.178,41.178,886,0
2014-05-06,41.11,41.11,40.794,40.794,1009,0
2014-05-07,40.528,40.691,40.528,40.663,797,0
2014-05-08,40.766,41.257,40.766,41.257,999,0
2014-05-09,40.374,40.776,40.374,40.738,1667,0
2014-05-12,41.502,41.657,40.844,41.657,807,0
2014-05-13,41.78,41.951,41.734,41.734,3277,0
2014-05-14,41.418,41.418,41.418,41.418,219,0
2014-05-15,40.919,41.149,40.72,40.987,1370,0
2014-05-16,41.064,41.227,41.064,41.227,556,0
2014-05-19,41.464,41.532,41.408,41.532,2136,0
2014-05-21,41.359,41.359,41.264,41.321,5764,0
2014-05-22,41.445,41.474,41.435,41.435,1195,0
2014-05-23,41.532,41.675,41.474,41.619,2671,0
2014-05-27,42.133,42.171,42.029,42.086,1670,0
2014-05-28,41.99,42.048,41.922,41.942,2169,0
2014-05-29,42.268,42.268,42.268,42.268,174,0
2014-05-30,42.477,42.526,42.411,42.526,1440,0
2014-06-02,42.468,42.572,42.374,42.563,3605,0
2014-06-03,42.544,42.544,42.393,42.496,1061,0
2014-06-04,42.393,42.907,42.393,42.889,2774,0
2014-06-05,42.872,43.147,42.727,43.147,947,0
2014-06-06,43.251,43.291,43.204,43.291,1070,0
2014-06-09,43.462,43.482,43.281,43.482,625,0
2014-06-10,43.176,43.204,43.118,43.204,876,0
2014-06-11,43.157,43.242,43.157,43.242,605,0
2014-06-12,43.242,43.242,42.917,43.06,1461,0
2014-06-13,43.108,43.108,43.068,43.068,697,0
2014-06-16,43.108,43.338,43.068,43.319,5052,0
2014-06-17,43.472,43.634,43.472,43.615,2709,0
2014-06-18,43.759,43.977,43.759,43.95,2841,0
2014-06-19,43.987,44.227,43.987,44.033,559,0
2014-06-20,44.012,44.058,43.963,44.058,865,0
2014-06-23,44.127,44.127,43.972,43.982,2906,0
2014-06-24,43.831,43.945,43.608,43.608,2400,0
2014-06-25,43.378,44.012,43.378,43.972,2754,0
2014-06-26,43.647,43.916,43.647,43.821,3230,0
2014-06-27,43.936,44.127,43.916,44.127,1997,0
2014-06-30,44.068,44.35,44.068,44.301,5153,0
2014-07-01,44.54,44.648,44.53,44.648,1118,0
2014-07-02,44.54,44.54,44.434,44.434,1664,0
2014-07-03,44.549,44.887,44.549,44.741,1849,0
2014-07-07,44.628,44.751,44.569,44.589,2310,0
2014-07-08,44.292,44.33,44.223,44.233,2233,0
2014-07-09,44.35,44.53,44.35,44.53,1394,0
2014-07-10,44.35,44.424,44.34,44.424,2604,0
2014-07-11,44.273,44.424,44.273,44.424,4477,0
2014-07-14,44.579,44.579,44.579,44.579,290,0
2014-07-15,44.021,44.021,43.982,43.982,424,0
2014-07-16,43.676,43.772,43.676,43.772,1863,0
2014-07-17,43.868,43.887,43.494,43.494,3581,0
2014-07-18,44.029,44.038,44.029,44.038,826,0
2014-07-21,43.772,43.772,43.666,43.762,1571,0
2014-07-22,44.058,44.098,44.058,44.098,472,0
2014-07-23,44.012,44.058,43.936,43.936,1058,0
2014-07-24,43.821,44.147,43.821,44.147,1433,0
2014-07-25,43.945,43.982,43.906,43.906,1079,0
2014-07-28,43.704,43.945,43.484,43.637,2785,0
2014-07-29,44.088,44.088,43.523,43.523,2096,0
2014-07-30,43.32,43.359,43.3,43.359,572,0
2014-07-31,42.569,42.569,42.293,42.293,2045,0
2014-08-01,42.244,42.482,42.244,42.465,991,0
2014-08-04,42.638,42.638,42.502,42.569,1315,0
2014-08-05,42.764,42.774,42.465,42.465,504,0
2014-08-06,42.744,42.878,42.744,42.85,1386,0
2014-08-07,42.896,42.896,42.896,42.896,216,0
2014-08-08,42.686,43.128,42.686,43.118,803,0
2014-08-11,43.637,43.685,43.627,43.627,1100,0
2014-08-12,43.647,43.647,43.513,43.542,1143,0
2014-08-13,43.666,43.782,43.666,43.782,1158,0
2014-08-15,44.925,44.964,44.404,44.404,1088,0
2014-08-18,44.934,44.934,44.934,44.934,303,0
2014-08-19,44.934,45.117,44.789,45.079,1431,0
2014-08-20,45.173,45.212,45.117,45.212,2100,0
2014-08-21,45.097,45.202,45.089,45.089,992,0
2014-08-22,44.906,45.348,44.906,45.27,2273,0
2014-08-25,45.367,45.377,45.31,45.31,2393,0
2014-08-26,45.491,45.491,45.443,45.482,1062,0
2014-08-27,45.367,45.415,45.367,45.397,1573,0
2014-08-28,45.472,45.472,45.472,45.472,172,0
2014-08-29,45.559,45.569,45.5,45.509,729,0
2014-09-02,45.704,45.837,45.704,45.837,3140,0
2014-09-03,46.586,46.586,45.734,45.781,1584,0
2014-09-04,45.877,45.877,45.529,45.529,729,0
2014-09-05,45.462,45.724,45.462,45.724,966,0
2014-09-08,45.811,45.811,45.811,45.811,107,0
2014-09-09,45.664,45.674,45.509,45.519,4359,0
2014-09-10,45.819,45.847,45.819,45.847,1087,0
2014-09-11,45.962,45.962,45.962,45.962,1021,0
2014-09-16,46.153,46.153,46.153,46.153,357,0
2014-09-17,46.04,46.059,46.04,46.059,992,0
2014-09-18,46.153,46.232,46.145,46.232,1128,0
2014-09-19,46.151,46.498,46.124,46.16,1139,0
2014-09-22,46.189,46.189,45.749,45.778,3209,0
2014-09-23,45.68,45.71,45.344,45.411,1817,0
2014-09-24,45.478,45.797,45.478,45.797,1033,0
2014-09-25,45.084,45.525,45.017,45.102,1614,0
2014-09-26,45.055,45.363,45.045,45.363,1644,0
2014-09-29,45.326,45.326,45.326,45.326,444,0
2014-09-30,45.565,45.593,45.411,45.411,673,0
2014-10-01,44.729,44.882,44.69,44.719,2036,0
2014-10-02,44.852,44.852,44.852,44.852,303,0
2014-10-03,45.326,45.326,45.326,45.326,374,0
2014-10-06,45.458,45.458,45.276,45.373,1222,0
2014-10-07,45.296,45.296,45.198,45.198,1076,0
2014-10-08,44.872,44.882,44.766,44.882,1844,0
2014-10-09,45.335,45.393,44.784,44.784,2112,0
2014-10-10,44.69,44.843,44.467,44.487,1765,0
2014-10-13,44.207,44.257,43.698,43.698,8119,0
2014-10-14,43.871,44.006,43.815,43.891,2088,0
2014-10-15,43.372,43.659,42.698,43.659,3318,0
2014-10-16,43.189,43.659,43.189,43.409,1511,0
2014-10-17,43.871,44.112,43.659,43.976,2929,0
2014-10-20,44.171,44.535,43.786,44.535,3040,0
2014-10-21,44.746,45.613,44.746,45.565,3161,0
2014-10-22,45.69,45.749,45.344,45.344,5456,0
2014-10-23,45.758,45.825,45.661,45.825,5706,0
2014-10-24,45.661,45.749,45.565,45.749,4426,0
2014-10-27,45.749,45.922,45.74,45.834,2221,0
2014-10-28,45.969,46.564,45.969,46.535,3529,0
2014-10-29,46.614,46.614,46.384,46.479,4779,0
2014-10-30,46.432,46.866,46.432,46.68,3090,0
2014-10-31,47.345,47.345,47.076,47.106,2355,0
2014-11-03,47.249,47.375,47.249,47.335,4308,0
2014-11-04,47.268,47.488,47.142,47.296,3745,0
2014-11-05,47.75,47.835,47.423,47.423,4146,0
2014-11-06,47.577,47.633,47.577,47.633,708,0
2014-11-07,47.74,47.74,47.672,47.672,1177,0
2014-11-10,47.662,47.923,47.662,47.923,1203,0
2014-11-11,47.999,48.037,47.779,47.779,2006,0
2014-11-12,47.606,48.106,47.606,48.096,1026,0
2014-11-13,48.354,48.354,48.096,48.096,900,0
2014-11-14,47.961,47.961,47.845,47.845,644,0
2014-11-17,47.933,48.135,47.933,48.067,1878,0
2014-11-18,48.354,48.354,48.317,48.354,849,0
2014-11-19,48.115,48.51,48.115,48.51,3638,0
2014-11-20,48.317,48.383,48.202,48.202,3113,0
2014-11-21,48.798,48.798,48.212,48.212,2124,0
2014-11-24,48.393,48.403,48.212,48.251,1689,0
2014-11-25,48.279,48.422,48.175,48.422,1770,0
2014-11-26,48.51,48.596,48.451,48.596,1432,0
2014-11-28,49.057,49.057,48.808,48.808,1293,0
2014-12-01,48.675,48.711,48.336,48.403,121259,0
2014-12-02,48.838,48.838,48.383,48.615,90998,0
2014-12-03,48.953,48.991,48.5,48.933,57527,0
2014-12-04,48.885,49.057,48.711,48.933,110426,0
2014-12-05,49.095,49.32,49.095,49.3,96149,0
2014-12-08,49.164,49.395,48.701,48.875,18333,0
2014-12-09,48.451,48.788,48.115,48.759,42864,0
2014-12-10,48.665,49.048,48.27,48.279,22075,0
2014-12-11,48.5,48.904,48.5,48.635,8976,0
2014-12-12,48.403,48.403,47.701,47.71,24236,0
2014-12-15,47.989,47.989,47.008,47.345,10205,0
2014-12-16,47.306,47.865,46.923,47.23,17271,0
2014-12-17,47.441,48.222,47.162,48.202,15504,0
2014-12-18,48.596,48.933,48.46,48.933,8020,0
2014-12-19,48.944,49.214,48.799,49.096,6793,0
2014-12-22,49.253,49.445,49.156,49.445,22054,0
2014-12-23,49.792,49.879,49.501,49.716,17477,0
2014-12-24,49.734,49.812,49.559,49.716,5858,0
2014-12-26,50.043,50.111,49.772,49.792,15671,0
2014-12-29,50.158,50.158,49.638,49.753,8182,0
2014-12-30,49.744,49.744,49.501,49.511,14438,0
2014-12-31,49.55,49.667,49.126,49.126,9624,0
2015-01-02,49.223,49.223,48.076,48.393,6619,0
2015-01-05,48.124,48.27,47.777,47.932,70047,0
2015-01-06,48.25,48.25,47.439,47.951,45777,0
2015-01-07,48.336,48.625,48.056,48.625,17708,0
2015-01-08,49.031,49.272,48.615,49.253,25214,0
2015-01-09,49.136,49.445,48.848,48.848,33175,0
2015-01-12,48.779,48.779,48.528,48.528,15978,0
2015-01-13,48.972,49.397,48.201,48.373,108487,0
2015-01-14,48.211,48.635,48.124,48.576,90610,0
2015-01-15,49.416,49.416,48.441,48.731,23762,0
2015-01-16,48.789,49.387,48.789,49.387,10984,0
2015-01-20,49.802,49.802,49.058,49.667,25147,0
2015-01-21,49.332,49.753,49.332,49.753,8548,0
2015-01-22,49.812,50.524,49.492,50.524,21607,0
2015-01-23,50.401,50.401,50.025,50.168,14183,0
2015-01-26,50.168,50.688,50.168,50.688,68572,0
2015-01-27,50.362,50.46,49.744,50.12,44895,0
2015-01-28,50.988,50.988,49.559,49.569,19211,0
2015-01-29,49.416,50.091,49.302,50.091,9306,0
2015-01-30,49.628,49.628,49.156,49.166,19038,0
2015-02-02,48.895,49.38,48.48,49.38,6720,0
2015-02-03,49.531,49.648,49.35,49.648,8822,0
2015-02-04,49.716,50.245,49.588,49.917,20634,0
2015-02-05,50.025,50.815,49.782,49.84,15644,0
2015-02-06,49.84,50.034,49.658,49.658,15280,0
2015-02-09,49.726,49.812,49.332,49.531,21746,0
2015-02-10,49.812,50.025,49.455,50.025,10791,0
2015-02-11,49.812,50.081,49.687,49.957,12570,0
2015-02-12,50.611,50.988,50.226,50.718,30827,0
2015-02-13,50.718,50.796,50.562,50.698,8787,0
2015-02-17,50.582,51.026,50.534,50.776,23981,0
2015-02-18,51.21,51.557,51.016,51.539,19474,0
2015-02-19,51.5,51.566,51.393,51.433,13303,0
2015-02-20,51.586,51.875,50.978,51.661,20544,0
2015-02-23,51.934,51.934,51.625,51.78,19147,0
2015-02-24,52.164,52.164,51.789,52.02,14666,0
2015-02-25,51.652,51.924,51.471,51.71,37186,0
2015-02-26,51.471,51.846,51.403,51.72,8979,0
2015-02-27,52.028,52.126,51.789,51.885,28549,0
2015-03-02,52.001,52.047,51.652,52.047,19184,0
2015-03-03,51.836,52.077,51.509,51.78,12028,0
2015-03-04,51.566,51.75,51.383,51.681,30381,0
2015-03-05,51.701,51.807,51.453,51.701,24783,0
2015-03-06,51.192,51.481,50.737,50.747,14622,0
2015-03-09,51.115,51.295,51.016,51.239,6637,0
2015-03-10,50.718,50.843,50.44,50.63,17835,0
2015-03-11,50.63,50.708,50.188,50.534,10059,0
2015-03-12,51.115,51.557,51.055,51.49,10264,0
2015-03-13,51.219,51.374,50.853,51.182,8191,0
2015-03-16,51.539,51.78,51.433,51.78,14309,0
2015-03-17,51.453,51.625,51.295,51.519,25198,0
2015-03-18,51.344,52.077,51.105,51.905,17212,0
2015-03-19,51.905,52.077,51.71,51.953,29449,0
2015-03-20,52.603,52.603,52.147,52.457,32286,0
2015-03-23,52.487,52.767,52.303,52.524,13504,0
2015-03-24,52.623,52.846,52.225,52.225,17111,0
2015-03-25,52.709,52.904,51.953,51.992,16388,0
2015-03-26,51.905,52.176,51.604,51.905,41229,0
2015-03-27,51.885,52.371,51.856,52.352,43601,0
2015-03-30,52.633,52.854,52.437,52.689,9276,0
2015-03-31,52.534,52.651,52.235,52.283,24194,0
2015-04-01,52.147,52.361,51.66,52.274,8969,0
2015-04-02,52.418,52.787,52.418,52.739,15771,0
2015-04-06,52.671,53.068,52.487,52.924,17832,0
2015-04-07,52.826,52.992,52.633,52.633,23120,0
2015-04-08,52.739,52.933,52.524,52.854,21233,0
2015-04-09,53.01,53.01,52.457,52.836,38290,0
2015-04-10,52.943,53.223,52.826,53.078,13605,0
2015-04-13,53.028,53.146,52.623,52.671,30098,0
2015-04-14,52.816,52.836,52.457,52.554,21336,0
2015-04-15,52.699,52.836,52.342,52.352,15541,0
2015-04-16,52.342,52.399,52.038,52.088,27006,0
2015-04-17,51.69,51.69,51.361,51.594,9070,0
2015-04-20,51.788,52.068,51.788,52.011,7224,0
2015-04-21,52.038,52.215,51.915,52.108,34492,0
2015-04-22,51.68,52.215,51.68,51.934,53802,0
2015-04-23,52.002,52.166,51.915,52.088,13091,0
2015-04-24,52.048,52.048,51.788,51.826,13983,0
2015-04-27,52.068,52.068,51.255,51.284,22057,0
2015-04-28,51.225,51.371,50.671,51.011,36465,0
2015-04-29,50.915,51.011,50.343,50.479,9585,0
2015-04-30,50.412,50.412,49.799,49.887,23810,0
2015-05-01,50.167,50.461,50.042,50.402,66174,0
2015-05-04,50.496,50.691,50.128,50.294,296130,0
2015-05-05,50.284,50.323,49.769,49.887,440745,0
2015-05-06,49.945,50.1,49.683,49.993,147098,0
2015-05-07,50.062,50.488,49.955,50.431,94940,0
2015-05-08,50.838,51.05,50.536,50.691,39889,0
2015-05-11,50.963,51.08,50.661,50.76,18862,0
2015-05-12,50.603,50.691,50.128,50.613,67637,0
2015-05-13,50.779,50.905,50.536,50.661,13622,0
2015-05-14,51.011,51.468,50.867,51.41,18966,0
2015-05-15,51.642,51.642,51.42,51.623,6258,0
2015-05-18,51.594,51.719,51.498,51.614,32340,0
2015-05-19,51.537,51.769,51.507,51.7,27259,0
2015-05-20,51.537,51.944,51.537,51.788,17188,0
2015-05-21,51.807,51.836,51.642,51.709,15461,0
2015-05-22,51.7,51.7,51.527,51.527,4946,0
2015-05-26,51.517,51.517,51.07,51.129,5683,0
2015-05-27,51.245,51.623,51.245,51.623,4844,0
2015-05-28,51.633,51.633,51.527,51.614,5073,0
2015-05-29,51.574,51.584,51.274,51.43,12782,0
2015-06-01,51.225,51.44,51.06,51.371,17017,0
2015-06-02,51.08,51.255,51.07,51.129,3521,0
2015-06-03,51.301,51.371,51.178,51.351,3607,0
2015-06-04,51.311,51.321,51.011,51.031,12472,0
2015-06-05,50.915,50.915,50.681,50.789,10617,0
2015-06-08,50.681,50.925,50.681,50.886,13708,0
2015-06-09,50.799,50.886,50.671,50.75,7781,0
2015-06-10,51.11,51.44,50.895,51.44,2593,0
2015-06-11,51.45,51.66,51.45,51.468,8073,0
2015-06-12,51.331,51.468,51.331,51.371,3092,0
2015-06-15,50.886,51.321,50.886,51.129,7317,0
2015-06-16,51.42,51.749,51.05,51.749,9070,0
2015-06-17,51.992,52.002,51.739,51.982,6597,0
2015-06-18,52.399,52.719,52.399,52.709,2268,0
2015-06-19,52.918,52.957,52.84,52.84,2880,0
2015-06-22,52.626,53.54,52.626,53.052,7916,0
2015-06-23,53.014,53.121,52.868,53.101,2781,0
2015-06-24,53.171,53.171,52.702,52.791,4832,0
2015-06-25,52.762,53.072,52.682,52.996,4317,0
2015-06-26,53.151,53.198,53.014,53.062,41533,0
2015-06-29,52.547,52.577,52.04,52.119,24569,0
2015-06-30,52.197,52.382,52.139,52.139,96764,0
2015-07-01,52.509,52.722,52.344,52.722,11001,0
2015-07-02,52.722,52.927,52.139,52.344,8532,0
2015-07-06,52.197,52.597,52.012,52.431,810081,0
2015-07-07,52.547,53.023,52.1,53.014,252482,0
2015-07-08,52.848,52.918,52.247,52.402,120485,0
2015-07-09,52.722,52.967,52.325,52.363,80084,0
2015-07-10,52.858,53.023,52.712,52.996,80391,0
2015-07-13,53.433,53.54,53.277,53.54,70214,0
2015-07-14,53.647,53.851,53.443,53.587,99400,0
2015-07-15,53.587,53.715,53.327,53.365,136630,0
2015-07-16,53.647,53.919,53.617,53.881,72578,0
2015-07-17,53.772,53.841,53.597,53.733,64148,0
2015-07-20,53.706,53.988,53.617,53.968,86766,0
2015-07-21,54.007,54.151,53.463,53.666,65279,0
2015-07-22,53.706,54.037,53.706,53.988,56747,0
2015-07-23,53.978,54.377,53.559,53.587,61065,0
2015-07-24,53.715,53.968,53.18,53.307,34952,0
2015-07-27,53.587,53.587,52.918,53.161,90774,0
2015-07-28,53.502,53.958,53.238,53.939,54074,0
2015-07-29,54.444,54.94,54.083,54.454,102185,0
2015-07-30,54.503,55.105,54.367,55.019,75662,0
2015-07-31,55.378,55.534,55.222,55.309,44000,0
2015-08-03,55.309,55.582,55.252,55.582,63761,0
2015-08-04,55.759,55.857,55.466,55.739,98690,0
2015-08-05,56.136,56.847,56.136,56.819,115755,0
2015-08-06,57.186,57.186,55.866,55.932,126642,0
2015-08-07,56.43,56.43,55.827,56.156,39271,0
2015-08-10,56.42,56.917,56.282,56.36,82653,0
2015-08-11,56.594,56.594,55.874,56.069,48442,0
2015-08-12,55.495,55.942,55.163,55.912,92110,0
2015-08-13,56.273,56.43,55.932,56.244,38653,0
2015-08-14,56.4,56.613,56.078,56.613,35467,0
2015-08-17,56.68,56.847,56.254,56.838,274379,0
2015-08-18,57.022,57.022,56.546,56.594,212802,0
2015-08-19,57.088,57.088,55.98,56.225,36598,0
2015-08-20,56.156,56.156,55.281,55.281,29195,0
2015-08-21,54.543,54.726,53.861,53.871,75970,0
2015-08-24,51.361,53.336,36.798,52.247,182554,0
2015-08-25,53.014,53.762,51.681,51.71,103419,0
2015-08-26,52.227,53.052,51.546,53.005,102494,0
2015-08-27,53.55,54.113,53.161,53.89,169933,0
2015-08-28,53.802,54.328,53.617,53.978,36289,0
2015-08-31,53.919,54.027,53.568,53.792,99924,0
2015-09-01,52.567,52.947,52.276,52.344,67542,0
2015-09-02,53.414,53.414,52.547,53.052,59008,0
2015-09-03,53.101,53.831,53.101,53.493,122539,0
2015-09-04,52.898,53.131,52.636,52.996,16448,0
2015-09-08,53.772,54.191,53.453,54.191,71757,0
2015-09-09,54.649,54.746,53.483,53.512,44000,0
2015-09-10,53.443,53.909,53.307,53.512,24770,0
2015-09-11,53.453,53.89,53.287,53.89,155746,0
2015-09-14,53.958,53.958,53.532,53.627,31971,0
2015-09-15,53.802,54.309,53.559,54.201,87484,0
2015-09-16,54.6,54.726,54.318,54.726,35467,0
2015-09-17,55.096,55.514,54.62,54.842,160638,0
2015-09-18,54.823,54.823,53.978,53.978,27450,0
2015-09-21,54.503,54.669,54.151,54.289,44370,0
2015-09-22,57.862,57.862,53.403,53.743,133214,0
2015-09-23,53.841,53.909,53.558,53.802,27595,0
2015-09-24,53.511,53.714,53.276,53.714,23965,0
2015-09-25,53.988,54.377,53.636,53.802,45193,0
2015-09-28,53.364,53.492,52.068,52.235,36467,0
2015-09-29,52.235,52.323,51.562,51.894,71999,0
2015-09-30,52.265,52.545,51.962,52.458,55977,0
2015-10-01,52.468,52.614,52.048,52.614,22905,0
2015-10-02,52.186,53.256,52.068,53.256,22288,0
2015-10-05,53.549,54.181,53.549,54.133,195145,0
2015-10-06,54.037,54.221,53.393,53.472,95520,0
2015-10-07,53.831,53.939,53.335,53.89,98276,0
2015-10-08,53.762,54.444,53.705,54.405,95110,0
2015-10-09,54.425,54.951,54.425,54.912,406424,0
2015-10-12,54.853,55.272,54.853,55.223,112604,0
2015-10-13,55.058,55.213,54.669,54.709,479039,0
2015-10-14,54.765,54.853,53.929,54.017,45604,0
2015-10-15,54.181,54.318,53.792,54.318,52177,0
2015-10-16,54.523,54.813,54.377,54.755,123251,0
2015-10-19,54.699,54.941,54.62,54.883,73491,0
2015-10-20,54.785,54.99,54.689,54.843,97576,0
2015-10-21,55.02,55.068,54.543,54.552,107023,0
2015-10-22,54.873,55.419,54.843,55.419,131674,0
2015-10-23,55.798,55.798,55.204,55.457,133831,0
2015-10-26,55.389,55.467,55.31,55.419,214870,0
2015-10-27,55.204,55.282,54.863,55.058,77547,0
2015-10-28,55.116,55.77,55.01,55.77,180358,0
2015-10-29,55.681,55.681,55.088,55.233,158790,0
2015-10-30,55.33,55.563,55.233,55.253,64809,0
2015-11-02,55.399,55.661,55.253,55.544,175349,0
2015-11-03,55.496,55.563,55.126,55.32,149112,0
2015-11-04,55.467,55.621,54.803,54.823,114133,0
2015-11-05,54.931,55.223,54.883,55.126,94391,0
2015-11-06,55.213,55.535,55.058,55.535,55668,0
2015-11-09,55.496,55.496,54.813,55.049,221990,0
2015-11-10,54.892,55.439,54.892,55.439,78882,0
2015-11-11,55.515,55.631,55.292,55.301,25471,0
2015-11-12,54.951,54.951,54.357,54.377,43960,0
2015-11-13,54.249,54.318,53.822,53.841,43344,0
2015-11-16,53.743,54.367,53.743,54.357,29579,0
2015-11-17,54.62,54.726,54.201,54.337,41496,0
2015-11-18,54.873,55.145,54.337,55.106,48171,0
2015-11-19,55.145,55.292,54.883,55,79601,0
2015-11-20,55.36,55.544,55.145,55.174,24137,0
2015-11-23,55.272,55.788,55.272,55.671,276906,0
2015-11-24,56.392,56.392,55.32,55.72,527415,0
2015-11-25,55.858,56.333,55.858,56.227,19000,0
2015-11-27,56.323,56.568,56.274,56.451,9654,0
2015-11-30,56.568,56.568,55.691,55.701,50841,0
2015-12-01,55.924,56.207,55.78,56.197,34717,0
2015-12-02,56.138,56.256,55.76,55.838,39872,0
2015-12-03,55.924,56.138,54.912,55.097,44773,0
2015-12-04,55.184,56.148,55.184,56.148,50123,0
2015-12-07,56.109,56.304,55.72,56.129,73437,0
2015-12-08,55.78,56.168,55.621,56.1,46161,0
2015-12-09,55.904,56.323,55.263,55.409,53717,0
2015-12-10,55.389,55.71,55.292,55.399,22700,0
2015-12-11,54.833,55.106,54.435,54.561,21979,0
2015-12-14,54.483,54.833,54.171,54.726,48872,0
2015-12-15,54.98,55.506,54.98,55.34,44884,0
2015-12-16,55.583,56.323,55.583,56.246,121815,0
2015-12-17,56.284,56.323,55.613,55.671,28348,0
2015-12-18,55.442,55.608,54.777,54.777,33226,0
2015-12-21,55.148,55.324,54.915,55.267,29090,0
2015-12-22,55.5,55.843,55.109,55.793,61126,0
2015-12-23,56.018,56.262,55.988,56.233,32778,0
2015-12-24,56.106,56.106,55.968,56.018,3806,0
2015-12-28,55.863,55.968,55.612,55.968,28872,0
2015-12-29,56.213,56.448,56.184,56.328,27077,0
2015-12-30,56.291,56.291,56.008,56.008,35291,0
2015-12-31,55.872,55.881,55.407,55.442,121605,0
2016-01-04,54.661,54.661,54.037,54.27,51027,0
2016-01-05,54.476,54.866,54.476,54.836,85698,0
2016-01-06,54.222,54.856,54.222,54.651,49037,0
2016-01-07,53.997,54.415,53.625,53.733,53167,0
2016-01-08,54.027,54.027,53.363,53.451,72949,0
2016-01-11,53.664,53.964,53.294,53.909,78072,0
2016-01-12,54.26,54.469,53.812,54.397,50179,0
2016-01-13,54.535,54.535,52.596,52.67,75468,0
2016-01-14,52.777,53.294,52.377,52.972,236409,0
2016-01-15,51.957,52.334,51.43,52.093,44480,0
2016-01-19,52.591,52.591,51.742,52.181,134698,0
2016-01-20,51.478,52.027,50.351,51.616,103604,0
2016-01-21,51.8,51.898,51.313,51.614,65076,0
2016-01-22,52.171,52.738,51.986,52.698,26144,0
2016-01-25,52.591,52.67,52.171,52.18,22051,0
2016-01-26,52.338,53.039,52.338,52.806,16895,0
2016-01-27,52.748,53.181,52.23,52.503,21376,0
2016-01-28,52.806,53.02,52.549,52.924,43587,0
2016-01-29,53.098,54.317,53.098,54.315,45052,0
2016-02-01,54.134,54.826,54.104,54.602,91080,0
2016-02-02,54.25,54.26,53.831,53.988,74698,0
2016-02-03,54.162,54.192,52.914,53.471,92604,0
2016-02-04,53.205,53.232,52.541,52.758,29759,0
2016-02-05,52.787,52.964,51.868,51.947,51457,0
2016-02-08,51.537,51.537,50.756,51.273,210267,0
2016-02-09,50.902,51.957,50.902,51.616,52355,0
2016-02-10,51.878,52.454,51.762,51.809,41079,0
2016-02-11,51.196,51.616,50.874,51.4,77818,0
2016-02-12,51.791,52.09,51.654,52.083,144616,0
2016-02-16,52.65,53.205,52.494,53.138,41847,0
2016-02-17,53.324,53.657,53.278,53.53,20593,0
2016-02-18,53.52,53.52,52.914,53.284,27389,0
2016-02-19,53.148,53.571,52.904,53.53,19348,0
2016-02-22,53.929,54.134,53.822,53.871,52266,0
2016-02-23,53.802,54.078,53.717,53.949,32096,0
2016-02-24,53.645,54.35,53.323,54.3,26493,0
2016-02-25,54.426,54.806,54.171,54.806,34426,0
2016-02-26,55.227,55.227,54.543,54.681,25259,0
2016-02-29,54.691,54.826,54.348,54.348,24340,0
2016-03-01,54.563,55.003,54.515,54.876,88377,0
2016-03-02,54.846,54.973,54.622,54.973,118026,0
2016-03-03,54.836,55.198,54.552,55.178,130901,0
2016-03-04,54.915,55.198,54.747,55.081,24489,0
2016-03-07,54.856,55.007,54.681,54.826,45010,0
2016-03-08,54.632,54.973,54.587,54.661,29853,0
2016-03-09,55.119,55.119,54.661,54.876,76863,0
2016-03-10,55.1,55.217,54.383,54.757,114315,0
2016-03-11,55.1,55.178,54.944,55.138,34482,0
2016-03-14,55.1,55.1,54.866,55.033,39955,0
2016-03-15,54.721,55.158,54.721,54.964,26842,0
2016-03-16,54.915,55.461,54.797,55.364,35523,0
2016-03-17,55.257,55.626,55.228,55.52,34321,0
2016-03-18,55.666,55.833,55.452,55.578,42898,0
2016-03-21,55.481,55.481,55.267,55.334,23186,0
2016-03-22,55.148,55.314,54.964,55.148,50339,0
2016-03-23,54.826,55.198,54.826,54.964,85044,0
2016-03-24,54.777,54.797,54.486,54.721,15511,0
2016-03-28,54.885,55.187,54.728,55.052,76716,0
2016-03-29,55.061,55.721,55.061,55.676,21640,0
2016-03-30,55.91,55.939,55.646,55.686,45136,0
2016-03-31,55.676,55.777,55.559,55.636,23588,0
2016-04-01,55.403,56.057,55.374,56.057,16072,0
2016-04-04,56.008,56.008,55.53,55.617,56769,0
2016-04-05,55.423,55.554,55.295,55.356,38247,0
2016-04-06,55.52,55.872,55.374,55.872,54818,0
2016-04-07,55.666,55.94,55.109,55.374,44139,0
2016-04-08,55.539,55.729,55.383,55.5,12538,0
2016-04-11,55.755,55.803,55.119,55.119,25627,0
2016-04-12,55.158,55.471,55.081,55.383,28358,0
2016-04-13,55.608,55.608,54.939,55.129,23602,0
2016-04-14,55.1,55.254,54.757,54.797,23233,0
2016-04-15,54.711,55.081,54.711,55.071,42291,0
2016-04-18,55.013,55.257,54.905,55.178,79025,0
2016-04-19,55.334,55.334,55.109,55.217,20111,0
2016-04-20,55.082,55.148,54.816,54.846,58999,0
2016-04-21,54.747,54.747,53.89,53.89,49245,0
2016-04-22,53.684,53.929,53.635,53.919,17508,0
2016-04-25,53.851,54.259,53.635,54.212,15175,0
2016-04-26,54.347,54.497,54.192,54.26,36479,0
2016-04-27,54.31,54.525,54.037,54.426,30794,0
2016-04-28,54.124,54.836,54.124,54.535,46657,0
2016-04-29,54.573,54.954,54.358,54.721,35867,0
2016-05-02,54.738,55.314,54.738,55.257,40515,0
2016-05-03,54.993,55.158,54.515,54.641,14939,0
2016-05-04,54.426,54.767,54.183,54.612,69840,0
2016-05-05,54.711,55.061,54.47,54.612,18921,0
2016-05-06,54.691,55.198,54.573,55.178,43037,0
2016-05-09,55.158,55.614,55.158,55.549,49903,0
2016-05-10,55.92,56.184,55.813,56.164,24752,0
2016-05-11,55.949,56.213,55.696,55.745,31258,0
2016-05-12,55.978,56.164,55.725,56.057,12727,0
2016-05-13,56.008,56.031,55.461,55.636,26020,0
2016-05-16,55.608,55.929,55.608,55.872,20271,0
2016-05-17,55.646,55.646,54.747,54.836,44140,0
2016-05-18,54.632,54.738,54.065,54.338,81578,0
2016-05-19,54.358,54.515,54.065,54.436,37529,0
2016-05-20,54.466,54.491,54.222,54.3,53389,0
2016-05-23,54.368,54.554,54.202,54.436,31451,0
2016-05-24,54.747,55.295,54.747,55.217,33725,0
2016-05-25,55.237,55.267,55.061,55.129,32025,0
2016-05-26,55.168,55.455,55.168,55.423,30103,0
2016-05-27,55.539,55.549,55.383,55.481,10068,0
2016-05-31,55.559,55.559,55.052,55.286,11743,0
2016-06-01,55.1,55.725,55.1,55.725,20353,0
2016-06-02,55.686,55.793,55.481,55.765,30372,0
2016-06-03,55.843,55.92,55.725,55.863,18655,0
2016-06-06,55.872,56.081,55.775,56.076,27189,0
2016-06-07,56.057,56.286,56.037,56.037,13893,0
2016-06-08,56.125,56.31,56.057,56.253,21406,0
2016-06-09,56.262,56.57,56.164,56.516,23931,0
2016-06-10,56.213,56.316,55.949,56.096,32865,0
2016-06-13,55.94,55.998,55.403,55.413,12161,0
2016-06-14,55.354,55.568,55.129,55.539,9621,0
2016-06-15,55.559,55.775,55.559,55.559,12300,0
2016-06-16,55.481,55.823,55.314,55.823,107642,0
2016-06-17,55.846,55.846,55.383,55.511,13526,0
2016-06-20,55.796,56.409,55.796,56.012,31632,0
2016-06-21,56.189,56.286,56.139,56.179,18638,0
2016-06-22,56.129,56.383,56.022,56.022,24577,0
2016-06-23,56.375,56.562,56.286,56.562,7720,0
2016-06-24,55.305,56.031,54.54,55.236,20250,0
2016-06-27,55.05,55.05,54.421,54.823,27998,0
2016-06-28,55.216,55.314,54.958,55.314,28543,0
2016-06-29,55.619,55.972,55.619,55.972,15223,0
2016-06-30,56.189,57.357,56.139,57.357,24879,0
2016-07-01,57.298,57.574,57.063,57.09,17747,0
2016-07-05,57.082,57.499,57.082,57.308,10182,0
2016-07-06,57.335,57.422,57.053,57.347,14730,0
2016-07-07,57.445,57.524,57.043,57.229,26039,0
2016-07-08,57.347,57.808,57.15,57.808,108500,0
2016-07-11,57.818,57.847,57.554,57.642,22364,0
2016-07-12,57.68,57.827,57.345,57.442,54770,0
2016-07-13,57.534,57.593,57.387,57.496,13058,0
2016-07-14,57.455,57.749,57.445,57.465,10926,0
2016-07-15,57.514,57.67,57.479,57.602,19265,0
2016-07-18,57.574,57.632,57.425,57.495,13116,0
2016-07-19,57.357,57.495,57.304,57.495,11915,0
2016-07-20,57.554,57.582,57.435,57.455,9057,0
2016-07-21,57.229,57.278,56.988,57.189,7611,0
2016-07-22,57.258,57.69,57.258,57.622,11291,0
2016-07-25,57.495,57.702,57.425,57.564,14137,0
2016-07-26,57.602,57.651,57.13,57.179,8919,0
2016-07-27,57.288,57.288,56.326,56.572,27995,0
2016-07-28,56.591,57.397,56.591,57.308,12745,0
2016-07-29,57.425,58.074,57.425,57.916,17689,0
2016-08-01,57.887,58.065,57.887,57.946,7566,0
2016-08-02,57.867,57.867,57.407,57.524,3934,0
2016-08-03,57.495,57.495,57.101,57.14,8643,0
2016-08-04,57.288,57.538,57.288,57.524,13163,0
2016-08-05,57.689,57.828,57.574,57.622,6479,0
2016-08-08,57.759,57.759,57.428,57.593,59011,0
2016-08-09,57.524,57.826,57.524,57.602,11824,0
2016-08-10,57.583,57.897,57.583,57.857,14191,0
2016-08-11,58.035,58.035,57.74,57.837,10243,0
2016-08-12,57.827,57.976,57.827,57.916,9060,0
2016-08-15,58.025,58.025,57.897,57.906,36678,0
2016-08-16,57.779,57.779,57.288,57.298,20226,0
2016-08-17,57.219,57.308,57.11,57.239,11572,0
2016-08-18,57.268,57.627,57.268,57.583,10750,0
2016-08-19,57.377,57.544,57.337,57.475,98070,0
2016-08-22,57.514,57.622,57.445,57.513,4499,0
2016-08-23,57.66,57.66,57.337,57.367,12799,0
2016-08-24,57.308,57.327,57.07,57.09,12485,0
2016-08-25,57.053,57.278,57.053,57.12,7186,0
2016-08-26,57.362,57.569,56.893,57.09,22269,0
2016-08-29,56.886,57.332,56.886,57.309,7069,0
2016-08-30,57.063,57.072,56.817,56.916,20326,0
2016-08-31,56.866,56.866,56.547,56.787,9557,0
2016-09-01,56.698,56.698,56.355,56.552,40066,0
2016-09-02,56.688,57.061,56.688,57.043,9488,0
2016-09-06,57.053,57.1,56.767,57.024,40613,0
2016-09-07,57.005,57.005,56.609,56.807,11526,0
2016-09-08,56.581,56.718,56.326,56.365,26282,0
2016-09-09,55.893,55.893,54.813,54.813,25296,0
2016-09-12,54.653,55.582,54.234,55.531,27191,0
2016-09-13,55.079,55.279,54.618,54.863,29222,0
2016-09-14,54.833,55.069,54.657,54.697,26299,0
2016-09-15,54.912,55.187,54.892,55.177,5610,0
2016-09-16,55.014,55.014,54.709,54.945,8765,0
2016-09-19,55.072,55.28,55.026,55.062,16562,0
2016-09-20,55.328,55.328,55.053,55.133,7973,0
2016-09-21,55.122,55.673,54.935,55.673,10688,0
2016-09-22,55.821,56.135,55.821,56.115,97515,0
2016-09-23,55.851,55.884,55.683,55.683,35177,0
2016-09-26,55.545,55.545,55.328,55.338,10532,0
2016-09-27,55.348,55.507,55.24,55.313,11713,0
2016-09-28,55.368,55.407,55.044,55.308,43380,0
2016-09-29,55.26,55.437,54.918,55.131,53778,0
2016-09-30,55.26,55.702,55.201,55.516,9826,0
2016-10-03,55.407,55.407,55.171,55.28,7838,0
2016-10-04,55.24,55.24,54.659,54.777,16740,0
2016-10-05,54.826,55.131,54.826,55.082,24489,0
2016-10-06,55.034,55.299,55.034,55.25,9189,0
2016-10-07,55.092,55.122,54.621,54.935,11371,0
2016-10-10,55.161,55.418,55.132,55.27,13322,0
2016-10-11,55.141,55.141,54.473,54.551,5268,0
2016-10-12,54.823,55.062,54.792,54.965,18287,0
2016-10-13,54.57,55.171,54.55,54.905,74209,0
2016-10-14,54.928,55.122,54.806,54.856,12415,0
2016-10-17,54.757,54.841,54.665,54.747,19710,0
2016-10-18,55.112,55.338,54.984,55.122,30137,0
2016-10-19,55.024,55.024,54.816,54.915,28025,0
2016-10-20,54.885,54.885,54.492,54.532,5920,0
2016-10-21,54.699,55.014,54.699,54.955,7974,0
2016-10-24,55.151,55.329,55.151,55.26,9844,0
2016-10-25,55.308,55.348,55.082,55.082,43704,0
2016-10-26,54.528,54.806,54.47,54.57,12289,0
2016-10-27,54.634,54.634,53.763,53.872,40150,0
2016-10-28,53.499,54.365,53.499,54.04,10152,0
2016-10-31,54.049,54.137,54.001,54.059,9701,0
2016-11-01,54.226,54.226,53.641,53.852,18714,0
2016-11-02,53.773,54.108,53.595,53.605,39913,0
2016-11-03,53.449,53.449,52.898,52.957,9578,0
2016-11-04,52.918,53.025,52.55,52.562,41916,0
2016-11-07,52.858,53.576,52.858,53.499,67196,0
2016-11-08,53.499,54.196,53.499,54.024,59972,0
2016-11-09,52.898,53.547,51.647,53.547,260800,0
2016-11-10,53.547,53.547,51.918,51.992,72821,0
2016-11-11,51.834,52.415,51.647,52.347,21409,0
2016-11-14,52.218,52.327,52.015,52.201,196260,0
2016-11-15,51.785,52.484,51.785,52.356,19823,0
2016-11-16,52.405,52.72,52.366,52.72,9915,0
2016-11-17,52.454,52.651,52.268,52.601,68724,0
2016-11-18,52.514,52.582,52.366,52.514,19764,0
2016-11-21,52.327,52.592,52.327,52.592,13080,0
2016-11-22,52.425,52.967,52.425,52.858,19559,0
2016-11-23,52.562,52.74,52.552,52.739,35553,0
2016-11-25,52.661,53.025,52.661,52.986,7025,0
2016-11-28,52.947,53.197,52.829,52.947,9345,0
2016-11-29,53.015,53.202,52.947,53.066,13309,0
2016-11-30,52.829,53.133,52.1,52.1,26713,0
2016-12-01,51.667,51.677,50.971,51.126,152990,0
2016-12-02,51.155,51.449,51.155,51.332,19658,0
2016-12-05,51.49,51.873,51.49,51.873,727972,0
2016-12-06,51.873,52.159,51.824,52.159,327788,0
2016-12-07,51.913,52.7,51.913,52.582,525462,0
2016-12-08,52.317,52.996,52.317,52.888,131222,0
2016-12-09,52.661,53.459,52.661,53.41,99301,0
2016-12-12,52.967,53.403,52.967,53.172,23408,0
2016-12-13,53.025,53.547,53.025,53.4,16277,0
2016-12-14,53.331,53.414,52.848,52.868,19953,0
2016-12-15,52.779,53.104,52.681,53.074,32219,0
2016-12-16,52.836,53.384,52.836,53.234,20935,0
2016-12-19,53.424,53.424,53.204,53.274,21771,0
2016-12-20,53.214,53.672,53.214,53.672,24284,0
2016-12-21,53.534,54.022,53.534,53.882,16492,0
2016-12-22,53.832,53.832,53.485,53.652,20606,0
2016-12-23,53.552,53.852,53.552,53.852,9184,0
2016-12-27,53.922,54.046,53.822,53.952,15073,0
2016-12-28,53.795,53.812,53.552,53.592,7896,0
2016-12-29,53.602,53.793,53.602,53.792,5058,0
2016-12-30,53.852,53.852,53.309,53.424,21564,0
2017-01-03,53.772,53.842,53.445,53.702,22729,0
2017-01-04,53.822,54.18,53.822,54.17,28009,0
2017-01-05,54.041,54.041,53.773,53.922,9667,0
2017-01-06,53.782,53.962,53.688,53.742,39852,0
2017-01-09,54.051,54.062,53.831,53.942,23225,0
2017-01-10,53.862,53.923,53.713,53.802,21423,0
2017-01-11,53.762,53.864,53.583,53.796,12795,0
2017-01-12,53.572,53.692,53.309,53.632,10917,0
2017-01-13,53.454,53.832,53.454,53.801,15026,0
2017-01-17,53.543,54.108,53.543,54.002,25922,0
2017-01-18,54.002,54.26,54.002,54.22,4594,0
2017-01-19,54.145,54.23,53.832,53.942,8265,0
2017-01-20,54.151,54.222,53.942,54.15,6512,0
2017-01-23,54.101,54.121,53.946,54.121,7111,0
2017-01-24,54.22,54.651,54.185,54.609,9668,0
2017-01-25,54.719,54.978,54.719,54.858,15400,0
2017-01-26,55.035,55.038,54.803,54.838,12202,0
2017-01-27,54.808,54.808,54.589,54.699,9062,0
2017-01-30,54.669,54.669,54.26,54.599,6532,0
2017-01-31,54.599,54.888,54.501,54.888,5733,0
2017-02-01,54.878,54.878,54.599,54.828,10317,0
2017-02-02,54.751,55.008,54.751,54.868,3906,0
2017-02-03,54.998,55.346,54.958,55.264,14673,0
2017-02-06,55.107,55.107,54.669,54.669,3186,0
2017-02-07,55.074,55.207,54.988,55.207,5661,0
2017-02-08,55.107,55.197,55.015,55.159,4676,0
2017-02-09,55.346,55.835,55.346,55.765,6679,0
2017-02-10,55.825,55.954,55.824,55.944,3062,0
2017-02-13,55.924,55.969,55.815,55.835,3783,0
2017-02-14,55.685,55.984,55.577,55.934,6925,0
2017-02-15,55.855,56.203,55.82,56.193,6645,0
2017-02-16,56.014,56.143,55.892,56.143,4759,0
2017-02-17,55.934,56.273,55.795,56.243,7721,0
2017-02-21,56.383,56.791,56.383,56.791,6256,0
2017-02-22,56.581,56.701,56.533,56.691,11176,0
2017-02-23,56.811,56.811,56.548,56.611,5905,0
2017-02-24,56.283,56.761,56.283,56.761,4063,0
2017-02-27,56.791,56.945,56.771,56.893,2173,0
2017-02-28,56.981,57.229,56.941,56.941,6132,0
2017-03-01,57.329,57.608,57.329,57.537,5925,0
2017-03-02,57.383,57.492,57.321,57.409,2839,0
2017-03-03,57.224,57.479,57.218,57.479,3828,0
2017-03-06,57.179,57.299,57.109,57.28,2789,0
2017-03-07,57.179,57.409,57.149,57.149,96982,0
2017-03-08,57.189,57.189,57.035,57.147,4305,0
2017-03-09,57.339,57.345,57.157,57.209,6400,0
2017-03-10,57.583,57.596,57.459,57.596,2909,0
2017-03-13,57.787,57.807,57.569,57.807,2725,0
2017-03-14,57.638,57.832,57.638,57.832,2958,0
2017-03-15,57.937,58.644,57.937,58.644,8387,0
2017-03-16,58.582,58.605,58.475,58.555,1430,0
2017-03-17,58.694,58.896,58.679,58.814,3372,0
2017-03-20,58.585,58.784,58.585,58.764,1076,0
2017-03-21,58.485,58.605,58.392,58.392,2279,0
2017-03-22,58.186,58.394,58.176,58.385,3640,0
2017-03-23,58.265,58.634,58.265,58.365,1790,0
2017-03-24,58.389,58.389,58.365,58.365,765,0
2017-03-27,58.027,58.415,58.027,58.373,4239,0
2017-03-28,58.267,58.664,58.189,58.525,3189,0
2017-03-29,58.614,58.774,58.461,58.774,2874,0
2017-03-30,58.843,58.843,58.644,58.664,2626,0
2017-03-31,58.714,58.883,58.714,58.714,4399,0
2017-04-03,58.873,58.873,58.267,58.285,31925,0
2017-04-04,58.395,58.405,58.156,58.375,23618,0
2017-04-05,58.704,58.823,58.265,58.405,7970,0
2017-04-06,58.426,58.67,58.365,58.531,1857,0
2017-04-07,58.674,58.687,58.564,58.564,3890,0
2017-04-10,58.766,58.823,58.692,58.804,8848,0
2017-04-11,58.565,58.903,58.565,58.903,3565,0
2017-04-12,58.754,58.883,58.565,58.634,5721,0
2017-04-13,58.565,58.565,58.245,58.295,2499,0
2017-04-17,58.365,58.814,58.365,58.814,1246,0
2017-04-18,58.644,59.053,58.644,58.976,24984,0
2017-04-19,58.883,59.352,58.883,59.132,9297,0
2017-04-20,59.152,59.202,59.079,59.182,3307,0
2017-04-21,59.182,59.182,58.893,58.928,1005,0
2017-04-24,59.263,59.531,59.263,59.471,2186,0
2017-04-25,59.608,59.659,59.522,59.581,5415,0
2017-04-26,59.401,59.451,59.359,59.359,1370,0
2017-04-27,59.332,59.611,59.292,59.302,2284,0
2017-04-28,59.053,59.132,59.028,59.132,2478,0
2017-05-01,59.152,59.201,58.876,58.903,58077,0
2017-05-02,58.724,58.724,58.36,58.36,7354,0
2017-05-03,58.372,58.372,57.857,58.027,2269,0
2017-05-04,58.116,58.267,58.086,58.226,5607,0
2017-05-05,58.375,58.664,58.375,58.664,9817,0
2017-05-08,58.975,59.172,58.923,59.162,14632,0
2017-05-09,58.972,59.043,58.794,58.794,1653,0
2017-05-10,58.734,59.302,58.734,59.302,2900,0
2017-05-11,58.953,59.222,58.859,59.222,4383,0
2017-05-12,59.202,59.202,58.823,58.843,7172,0
2017-05-15,59.142,59.302,59.142,59.302,2929,0
2017-05-16,59.379,59.379,59.008,59.013,3601,0
2017-05-17,58.475,58.567,58.475,58.567,1559,0
2017-05-18,58.325,58.485,58.206,58.485,13620,0
2017-05-19,58.754,58.913,58.754,58.819,1342,0
2017-05-22,58.694,59.382,58.694,59.309,5312,0
2017-05-23,59.322,59.521,59.282,59.282,4267,0
2017-05-24,59.491,59.68,59.382,59.68,4118,0
2017-05-25,60.022,60.022,59.968,59.968,1367,0
2017-05-26,59.999,60.148,59.999,60.148,3839,0
2017-05-30,60.129,60.129,59.66,59.86,1690,0
2017-05-31,60.092,60.129,59.94,60.119,5710,0
2017-06-01,60.368,60.966,60.368,60.966,2033,0
2017-06-02,61.184,61.184,60.856,61.016,5774,0
2017-06-05,60.966,60.966,60.408,60.478,3134,0
2017-06-06,60.337,60.447,60.308,60.312,23876,0
2017-06-07,60.438,60.438,60.228,60.368,2040,0
2017-06-08,60.558,60.558,59.84,59.96,37016,0
2017-06-09,59.93,60.069,59.561,59.79,2192,0
2017-06-12,59.591,59.979,59.591,59.91,3630,0
2017-06-13,59.8,60.337,59.72,60.337,8608,0
2017-06-14,60.428,60.765,60.299,60.368,19619,0
2017-06-15,59.99,60.558,59.99,60.558,2582,0
2017-06-16,60.421,60.421,59.872,60.131,3122,0
2017-06-19,60.65,60.65,60.231,60.371,8155,0
2017-06-20,60.321,60.321,59.942,59.942,2346,0
2017-06-21,59.872,59.898,59.772,59.772,1565,0
2017-06-22,59.563,59.682,59.533,59.653,1880,0
2017-06-23,59.563,59.837,59.563,59.713,1441,0
2017-06-26,59.862,59.96,59.862,59.888,1934,0
2017-06-27,59.972,59.972,59.173,59.203,5974,0
2017-06-28,59.343,59.722,59.343,59.722,1913,0
2017-06-29,59.483,59.483,58.794,59.015,32396,0
2017-06-30,59.114,59.433,59.114,59.433,4082,0
2017-07-03,59.243,59.508,59.133,59.133,1659,0
2017-07-05,58.934,59.146,58.934,59.054,18660,0
2017-07-06,58.774,58.821,58.774,58.821,1330,0
2017-07-07,58.824,59.064,58.824,59.064,2269,0
2017-07-10,58.954,59.073,58.904,58.904,1763,0
2017-07-11,58.614,59.084,58.614,58.924,2103,0
2017-07-12,59.572,59.593,59.424,59.593,3500,0
2017-07-13,59.493,59.522,59.413,59.461,2012,0
2017-07-14,59.732,60.025,59.732,60.022,1437,0
2017-07-17,60.081,60.131,59.973,59.973,1292,0
2017-07-18,60.03,60.122,60.027,60.114,571,0
2017-07-19,59.892,60.491,59.892,60.481,1889,0
2017-07-20,60.581,60.7,60.581,60.7,2270,0
2017-07-21,60.481,60.556,60.461,60.517,2466,0
2017-07-24,60.331,60.611,60.331,60.561,5586,0
2017-07-25,60.571,60.64,60.503,60.561,4291,0
2017-07-26,60.925,60.99,60.511,60.511,6868,0
2017-07-27,60.381,60.623,60.381,60.591,3688,0
2017-07-28,60.124,60.124,59.887,59.902,1747,0
2017-07-31,59.942,60.01,59.692,59.792,2121,0
2017-08-01,59.879,59.879,59.594,59.594,1727,0
2017-08-02,59.483,59.722,59.123,59.473,3714,0
2017-08-03,60.381,60.541,60.381,60.461,13416,0
2017-08-04,61.1,61.1,60.822,60.89,3011,0
2017-08-07,61.112,61.434,61.112,61.299,4327,0
2017-08-08,61.449,61.569,61.154,61.154,1203,0
2017-08-09,61.159,61.267,60.992,60.992,2067,0
2017-08-10,60.84,60.93,60.753,60.85,1855,0
2017-08-11,60.98,61.399,60.98,61.159,2576,0
2017-08-14,61.579,61.678,61.489,61.489,1923,0
2017-08-15,61.527,61.753,61.527,61.662,1220,0
2017-08-16,61.863,61.863,61.682,61.805,1099,0
2017-08-17,61.818,61.818,61.179,61.179,1041,0
2017-08-18,60.84,60.957,60.46,60.87,2364,0
2017-08-21,60.76,61.12,60.76,61.108,3661,0
2017-08-22,61.21,61.522,61.199,61.519,3033,0
2017-08-23,61.14,61.35,61.14,61.289,1707,0
2017-08-24,61.269,61.269,60.73,60.73,4927,0
2017-08-25,60.971,60.971,60.611,60.634,1213,0
2017-08-28,60.451,60.566,60.416,60.561,1020,0
2017-08-29,60.503,60.503,60.441,60.441,1033,0
2017-08-30,60.231,60.682,60.231,60.615,3296,0
2017-08-31,60.841,60.89,60.836,60.853,2769,0
2017-09-01,61.025,61.149,60.931,61.006,955,0
2017-09-05,60.798,60.798,60.561,60.7,2046,0
2017-09-06,60.354,60.446,60.261,60.446,1139,0
2017-09-07,60.451,60.451,60.216,60.265,457,0
2017-09-08,60.15,60.361,60.15,60.235,2216,0
2017-09-11,60.7,60.72,60.581,60.685,2267,0
2017-09-12,60.611,60.96,60.601,60.91,12358,0
2017-09-13,61.07,61.07,60.88,60.88,332,0
2017-09-14,60.95,60.95,60.77,60.845,581,0
2017-09-15,60.77,60.891,60.7,60.891,3102,0
2017-09-18,61.01,61.0519,60.93,60.9875,1751,0
2017-09-19,61.06,61.06,60.815,60.86,1501,0
2017-09-20,60.88,61.02,60.7,60.81,1873,0
2017-09-21,60.58,60.621,60.45,60.48,1442,0
2017-09-22,60.28,60.6018,60.28,60.53,1815,0
2017-09-25,60.42,60.42,60.26,60.26,221,0
2017-09-26,60.18,60.5962,60.18,60.5962,1285,0
2017-09-27,60.6,60.6811,60.51,60.6811,1258,0
2017-09-28,60.9,61.133,60.9,61.133,3302,0
2017-09-29,61.53,61.6369,61.53,61.57,3569,0
2017-10-02,61.7,62.03,61.65,62.03,988,0
2017-10-03,62.28,62.28,61.49,61.5349,6052,0
2017-10-04,61.8021,62.1026,61.8021,62.0397,3046,0
2017-10-05,62.35,62.35,61.9654,61.9654,1017,0
2017-10-06,61.6524,61.7,61.49,61.7,5016,0
2017-10-09,61.66,61.9,61.66,61.9,1270,0
2017-10-10,61.81,61.9938,61.81,61.9938,509,0
2017-10-11,62.2753,62.2753,62.0615,62.15,1494,0
2017-10-12,62,62.1833,62,62.1476,1746,0
2017-10-13,62.08,62.1834,61.97,61.97,1470,0
2017-10-16,62.16,62.19,62.06,62.14,1331,0
2017-10-17,62.145,62.145,62.06,62.09,1731,0
2017-10-18,62.33,62.3795,62.33,62.37,834,0
2017-10-19,61.7856,61.9307,61.71,61.908,2750,0
2017-10-23,62.26,62.26,61.86,61.86,474,0
2017-10-24,61.78,61.92,61.78,61.92,1443,0
2017-10-25,61.87,61.88,60.815,61.045,2967,0
2017-10-26,61.1,61.58,61.1,61.4,1878,0
2017-10-27,61.245,61.76,61.185,61.65,4010,0
2017-10-30,61.4732,61.5166,61.08,61.08,1868,0
2017-10-31,60.78,61.959,60.771,61.831,3814,0
2017-11-01,62.25,62.25,61.77,61.77,9526,0
2017-11-02,61.58,61.6606,61.58,61.584,838,0
2017-11-03,61.44,61.44,60.99,60.99,1086,0
2017-11-06,60.74,60.95,60.74,60.88,3147,0
2017-11-07,61.4678,61.4678,61.21,61.21,10088,0
2017-11-08,61.22,61.5426,61.22,61.497,2455,0
2017-11-09,61.03,61.45,60.97,61.34,4439,0
2017-11-10,61.59,61.59,61.49,61.5,1629,0
