Date,Open,High,Low,Close,Volume,OpenInt
2006-10-12,24.862,24.99,24.853,24.99,8153,0
2006-10-13,25.117,25.284,25.107,25.265,10396,0
2006-10-16,25.343,25.489,25.314,25.441,35163,0
2006-10-17,25.411,25.411,25.009,25.275,5300,0
2006-10-18,25.499,25.499,25.077,25.087,7237,0
2006-10-19,25.255,25.255,25.205,25.225,815,0
2006-10-20,24.99,25.009,24.941,24.951,4892,0
2006-10-23,24.97,25.235,24.97,25.137,7034,0
2006-10-24,25,25.019,24.911,24.911,8766,0
2006-10-25,25.048,25.097,25.048,25.097,1631,0
2006-10-26,25.215,25.215,25.097,25.215,3058,0
2006-10-27,25.255,25.304,25.019,25.019,2752,0
2006-10-31,25.275,25.275,24.99,25.067,5402,0
2006-11-01,25.048,25.048,24.548,24.548,5708,0
2006-11-02,24.519,24.519,24.509,24.509,815,0
2006-11-03,24.44,24.578,24.371,24.548,18856,0
2006-11-06,24.626,25.019,24.626,24.99,2141,0
2006-11-07,25.038,25.343,25.029,25.185,4892,0
2006-11-08,25.067,25.255,25.067,25.255,2853,0
2006-11-09,25.363,25.383,25.255,25.255,916,0
2006-11-10,25.166,25.166,25.067,25.157,713,0
2006-11-13,25.392,25.411,25.323,25.401,6320,0
2006-11-14,25.304,25.697,25.284,25.697,18652,0
2006-11-15,25.823,25.863,25.697,25.823,24461,0
2006-11-16,25.823,25.823,25.657,25.804,1530,0
2006-11-17,25.657,25.657,25.559,25.608,2345,0
2006-11-20,25.363,25.697,25.363,25.657,12944,0
2006-11-21,25.687,25.706,25.579,25.687,49331,0
2006-11-22,25.794,25.873,25.716,25.873,2853,0
2006-11-24,25.677,25.677,25.677,25.677,203,0
2006-11-27,25.706,25.706,25.127,25.127,23953,0
2006-11-28,25.157,25.185,24.98,25.185,14778,0
2006-11-29,25.343,25.401,25.195,25.343,15085,0
2006-11-30,25.215,25.598,25.215,25.489,30985,0
2006-12-01,25.265,25.265,25.215,25.215,10804,0
2006-12-04,25.559,25.804,25.559,25.784,1222,0
2006-12-05,25.843,25.903,25.823,25.823,5300,0
2006-12-06,25.657,25.873,25.657,25.784,3364,0
2006-12-07,25.579,25.706,25.559,25.579,17327,0
2006-12-08,25.363,25.657,25.363,25.608,27621,0
2006-12-11,25.716,25.716,25.598,25.598,1222,0
2006-12-12,25.519,25.519,25.363,25.48,13963,0
2006-12-13,25.746,25.746,25.441,25.499,5198,0
2006-12-14,25.667,25.833,25.667,25.775,16716,0
2006-12-15,25.903,25.903,25.657,25.706,19365,0
2006-12-18,25.529,25.813,25.499,25.499,916,0
2006-12-19,25.225,25.499,25.195,25.489,25174,0
2006-12-20,25.687,25.726,25.519,25.549,4689,0
2006-12-21,25.657,25.657,25.353,25.353,21405,0
2006-12-22,25.255,25.255,25.147,25.195,1937,0
2006-12-26,25.235,25.363,25.235,25.353,2243,0
2006-12-27,25.549,25.657,25.549,25.657,10192,0
2006-12-28,25.677,25.677,25.559,25.617,2345,0
2006-12-29,25.579,25.677,25.383,25.383,4995,0
2007-01-03,25.529,25.716,25.137,25.343,46579,0
2007-01-04,25.373,25.765,25.373,25.706,32922,0
2007-01-05,25.509,25.509,25.284,25.353,25786,0
2007-01-08,25.509,25.529,25.333,25.461,11822,0
2007-01-09,25.608,25.608,25.314,25.499,7237,0
2007-01-10,25.195,25.589,25.195,25.589,7134,0
2007-01-11,25.706,25.873,25.657,25.794,10295,0
2007-01-12,25.843,25.911,25.726,25.873,14778,0
2007-01-16,26.049,26.049,25.746,25.833,17327,0
2007-01-17,25.794,25.893,25.736,25.756,5708,0
2007-01-18,25.608,25.608,25.127,25.215,7645,0
2007-01-19,25.175,25.235,25.048,25.185,2345,0
2007-01-22,25.275,25.275,24.921,25.038,2651,0
2007-01-23,25.107,25.304,25.097,25.195,3772,0
2007-01-24,25.421,25.647,25.323,25.647,8867,0
2007-01-25,25.617,25.617,25.265,25.265,4281,0
2007-01-26,25.363,25.411,25.294,25.411,916,0
2007-01-29,25.461,25.461,25.392,25.401,2243,0
2007-01-30,25.411,25.608,25.411,25.608,1019,0
2007-01-31,25.431,25.647,25.431,25.627,3364,0
2007-02-01,25.716,25.784,25.667,25.784,1019,0
2007-02-02,25.804,25.96,25.794,25.911,10295,0
2007-02-05,25.95,25.98,25.833,25.98,5708,0
2007-02-06,26.088,26.088,25.903,25.99,34552,0
2007-02-07,26.078,26.304,26.078,26.274,3566,0
2007-02-08,26.196,26.314,26.186,26.264,11314,0
2007-02-09,26.264,26.274,25.903,25.93,18244,0
2007-02-12,25.94,25.94,25.775,25.823,2345,0
2007-02-13,25.833,25.96,25.833,25.93,5096,0
2007-02-14,26.244,26.324,26.225,26.304,1222,0
2007-02-15,26.294,26.372,26.225,26.362,2853,0
2007-02-16,26.294,26.294,26.234,26.264,3566,0
2007-02-20,26.254,26.481,26.205,26.481,6421,0
2007-02-21,26.412,26.55,26.412,26.52,21303,0
2007-02-22,26.676,26.696,26.461,26.608,4689,0
2007-02-23,26.568,26.568,26.52,26.558,8153,0
2007-02-26,26.51,26.54,26.402,26.442,3058,0
2007-02-27,25.99,26.019,25.255,25.48,14676,0
2007-02-28,25.147,25.579,25.097,25.451,4790,0
2007-03-01,24.921,25.461,24.901,25.451,2956,0
2007-03-02,25.294,25.363,25.067,25.127,3668,0
2007-03-05,24.705,25.107,24.597,24.843,52286,0
2007-03-06,25.147,25.363,25.137,25.363,9684,0
2007-03-07,25.363,25.373,25.225,25.255,14778,0
2007-03-08,25.47,25.519,25.383,25.383,2141,0
2007-03-09,25.647,25.647,25.421,25.421,2345,0
2007-03-12,25.667,25.667,25.667,25.667,102,0
2007-03-13,25.539,25.539,25.245,25.304,2446,0
2007-03-14,25.235,25.411,25.077,25.411,1428,0
2007-03-15,25.579,25.598,25.489,25.559,13863,0
2007-03-16,25.519,25.519,25.519,25.519,1019,0
2007-03-19,25.794,25.813,25.775,25.813,1428,0
2007-03-20,25.893,25.93,25.823,25.883,4892,0
2007-03-21,25.883,26.254,25.883,26.254,4790,0
2007-03-22,26.167,26.314,26.167,26.274,1428,0
2007-03-23,26.422,26.422,26.362,26.412,3364,0
2007-03-26,26.461,26.461,26.167,26.372,8460,0
2007-03-27,26.234,26.264,26.186,26.264,3364,0
2007-03-28,25.94,26.137,25.94,26.019,8255,0
2007-03-29,26.088,26.088,25.92,25.92,713,0
2007-03-30,26.01,26.01,25.843,26,1530,0
2007-04-02,26.118,26.324,26.118,26.205,40565,0
2007-04-03,26.53,26.54,26.5,26.52,81335,0
2007-04-04,26.55,26.578,26.52,26.568,28845,0
2007-04-05,26.55,26.794,26.55,26.706,30883,0
2007-04-09,26.706,26.784,26.676,26.706,23545,0
2007-04-10,26.756,26.756,26.657,26.706,8255,0
2007-04-11,26.49,26.618,26.49,26.52,4179,0
2007-04-12,26.382,26.716,26.382,26.716,3668,0
2007-04-13,26.647,26.794,26.608,26.794,12537,0
2007-04-16,26.932,27.05,26.932,27.03,3158,0
2007-04-17,27.04,27.07,27.03,27.07,1530,0
2007-04-18,27.01,27.01,26.903,26.951,3364,0
2007-04-19,26.756,26.775,26.716,26.716,1019,0
2007-04-20,27.03,27.07,26.99,27.07,2141,0
2007-04-23,27.088,27.088,27.02,27.088,4892,0
2007-04-24,27.197,27.197,27,27.06,1937,0
2007-04-25,27.138,27.158,27.06,27.158,5911,0
2007-04-26,27.422,27.462,27.403,27.452,5402,0
2007-04-27,27.746,27.746,27.58,27.658,35469,0
2007-04-30,27.52,27.6,27.344,27.354,6830,0
2007-05-01,27.286,27.383,27.158,27.354,6523,0
2007-05-02,27.354,27.59,27.354,27.54,815,0
2007-05-03,27.678,27.766,27.658,27.688,13454,0
2007-05-04,27.708,27.727,27.658,27.688,17429,0
2007-05-07,27.746,27.815,27.678,27.815,74097,0
2007-05-08,27.57,27.727,27.56,27.727,11721,0
2007-05-09,27.736,27.982,27.708,27.914,51268,0
2007-05-10,27.688,27.688,27.452,27.452,11415,0
2007-05-11,27.52,27.766,27.492,27.718,14778,0
2007-05-14,27.718,27.718,27.452,27.51,8664,0
2007-05-15,27.59,27.59,27.325,27.325,2752,0
2007-05-16,27.442,27.452,27.256,27.422,6523,0
2007-05-17,27.58,27.61,27.53,27.59,4078,0
2007-05-18,27.54,27.825,27.54,27.825,13149,0
2007-05-21,27.815,28.061,27.815,27.982,8357,0
2007-05-22,28.061,28.178,28.012,28.178,9275,0
2007-05-23,28.168,28.257,28.061,28.109,6012,0
2007-05-24,27.924,27.943,27.472,27.472,12231,0
2007-05-25,27.718,27.786,27.718,27.746,17530,0
2007-05-29,28.041,28.129,27.972,28.071,8153,0
2007-05-30,27.952,28.247,27.952,28.247,11415,0
2007-05-31,28.375,28.423,28.316,28.423,8153,0
2007-06-01,28.619,28.619,28.492,28.492,2243,0
2007-06-04,28.463,28.472,28.384,28.472,4995,0
2007-06-05,28.356,28.384,28.316,28.316,5605,0
2007-06-06,28.257,28.266,28.081,28.198,2651,0
2007-06-07,28.091,28.091,27.658,27.658,5198,0
2007-06-08,27.619,27.914,27.619,27.914,8357,0
2007-06-11,27.924,28.041,27.924,27.972,47089,0
2007-06-12,27.844,27.884,27.698,27.698,4689,0
2007-06-13,27.756,27.943,27.746,27.943,1835,0
2007-06-14,28.139,28.178,28.012,28.041,36081,0
2007-06-15,28.276,28.346,28.168,28.257,14270,0
2007-06-18,28.178,28.247,28.158,28.158,2243,0
2007-06-19,28.149,28.316,28.149,28.316,12944,0
2007-06-20,28.286,28.286,28.109,28.139,3873,0
2007-06-21,28.041,28.119,27.805,28.119,5809,0
2007-06-22,28.158,28.158,27.874,27.894,3772,0
2007-06-25,27.854,28.022,27.639,27.688,13454,0
2007-06-26,27.815,27.854,27.746,27.796,6218,0
2007-06-27,27.727,28.129,27.727,28.129,4587,0
2007-06-28,28.149,28.356,28.149,28.228,5300,0
2007-06-29,28.393,28.433,28.081,28.149,4078,0
2007-07-02,28.365,28.365,28.286,28.286,7847,0
2007-07-03,28.356,28.54,28.356,28.521,3158,0
2007-07-05,28.443,28.521,28.413,28.521,12333,0
2007-07-06,28.531,28.747,28.472,28.659,41178,0
2007-07-09,28.678,28.697,28.501,28.697,7950,0
2007-07-10,28.511,28.56,28.306,28.306,33023,0
2007-07-11,28.208,28.365,28.208,28.365,15085,0
2007-07-12,28.56,28.893,28.56,28.893,10600,0
2007-07-13,28.893,28.903,28.767,28.893,17327,0
2007-07-16,28.777,28.855,28.727,28.757,3158,0
2007-07-17,28.825,29.021,28.806,28.923,13250,0
2007-07-18,28.639,28.796,28.55,28.757,11925,0
2007-07-19,29.011,29.11,28.943,29.061,12537,0
2007-07-20,29.021,29.021,28.659,28.777,28437,0
2007-07-23,28.963,29.051,28.796,28.806,5402,0
2007-07-24,28.609,28.619,28.149,28.238,22320,0
2007-07-25,28.316,28.433,28.022,28.091,23648,0
2007-07-26,27.736,27.854,27.118,27.55,49126,0
2007-07-27,27.373,27.56,26.804,26.804,20894,0
2007-07-30,26.794,27.178,26.794,27.138,18448,0
2007-07-31,27.266,27.266,26.686,26.686,36897,0
2007-08-01,26.784,26.784,26.284,26.765,15798,0
2007-08-02,26.844,27,26.824,26.961,9479,0
2007-08-03,26.834,26.834,26.039,26.058,39548,0
2007-08-06,26.147,26.334,25.823,26.334,41178,0
2007-08-07,26.137,26.334,25.843,26.225,11620,0
2007-08-08,26.432,26.5,26.029,26.234,31086,0
2007-08-09,25.726,25.97,25.333,25.333,44336,0
2007-08-10,24.911,26.254,24.891,26.128,12231,0
2007-08-13,26.461,26.726,26.392,26.422,17530,0
2007-08-14,26.451,26.5,25.893,25.903,27009,0
2007-08-15,25.863,26.147,25.756,25.756,5402,0
2007-08-16,25.47,25.598,24.872,25.549,103247,0
2007-08-17,25.903,26.137,25.677,26.137,11822,0
2007-08-20,26.058,26.088,25.94,26.039,10192,0
2007-08-21,26.186,26.392,26.098,26.264,3566,0
2007-08-22,26.558,26.628,26.432,26.628,17021,0
2007-08-23,26.647,26.647,26.392,26.442,10701,0
2007-08-24,26.432,26.726,26.432,26.726,15288,0
2007-08-27,26.666,26.666,26.481,26.481,10295,0
2007-08-28,26.304,26.304,25.883,25.883,14575,0
2007-08-29,26.118,26.461,26.058,26.422,28232,0
2007-08-30,26.392,26.726,26.392,26.49,77259,0
2007-08-31,26.686,26.883,26.628,26.883,10906,0
2007-09-04,26.756,27.197,26.756,27.098,16817,0
2007-09-05,26.903,26.98,26.726,26.746,19467,0
2007-09-06,26.844,26.883,26.608,26.844,19467,0
2007-09-07,26.461,26.51,26.284,26.304,5605,0
2007-09-10,26.54,26.54,26.039,26.254,9479,0
2007-09-11,26.451,26.647,26.451,26.588,3158,0
2007-09-12,26.598,26.784,26.588,26.598,6727,0
2007-09-13,26.568,26.716,26.49,26.49,6523,0
2007-09-14,26.234,26.49,26.234,26.49,9887,0
2007-09-17,26.432,26.432,26.304,26.402,3873,0
2007-09-18,26.49,26.903,26.461,26.854,8867,0
2007-09-19,27.178,27.482,27.138,27.295,17530,0
2007-09-20,27.276,27.325,27.197,27.286,3873,0
2007-09-21,27.412,27.472,27.286,27.286,17123,0
2007-09-24,27.217,27.295,26.98,27.02,19264,0
2007-09-25,26.923,27.266,26.913,27.207,9275,0
2007-09-26,27.383,27.452,27.226,27.286,12741,0
2007-09-27,27.442,27.442,27.286,27.393,3668,0
2007-09-28,27.422,27.422,27.118,27.118,7340,0
2007-10-01,27.432,27.746,27.432,27.678,31801,0
2007-10-02,27.815,27.884,27.756,27.864,43827,0
2007-10-03,27.756,27.766,27.57,27.658,61255,0
2007-10-04,27.766,27.854,27.658,27.844,81233,0
2007-10-05,28.041,28.384,28.041,28.257,22423,0
2007-10-08,28.326,28.356,28.149,28.257,31903,0
2007-10-09,28.306,28.375,28.178,28.365,11314,0
2007-10-10,28.365,28.531,28.316,28.511,12639,0
2007-10-11,28.599,28.678,28.022,28.041,14676,0
2007-10-12,28.365,28.639,28.365,28.492,12231,0
2007-10-15,28.579,28.599,28.286,28.413,10600,0
2007-10-16,28.276,28.356,28.158,28.158,12842,0
2007-10-17,28.463,28.521,28.158,28.413,3975,0
2007-10-18,28.326,28.472,28.276,28.375,7746,0
2007-10-19,28.316,28.316,27.678,27.718,29252,0
2007-10-22,27.354,27.904,27.354,27.904,13863,0
2007-10-23,28.041,28.119,27.864,28.091,10295,0
2007-10-24,27.805,27.805,27.197,27.58,28232,0
2007-10-25,27.708,27.766,27.226,27.373,10498,0
2007-10-26,27.688,28.032,27.688,27.982,7746,0
2007-10-29,28.208,28.306,28.061,28.109,10804,0
2007-10-30,28.139,28.228,27.962,27.962,10804,0
2007-10-31,28.109,28.501,28.1,28.403,5605,0
2007-11-01,28.188,28.198,27.746,27.796,23749,0
2007-11-02,27.914,27.962,27.678,27.884,8766,0
2007-11-05,27.708,27.825,27.56,27.727,3720,0
2007-11-06,27.844,28.002,27.639,28.002,5300,0
2007-11-07,28.188,28.188,27.325,27.383,13963,0
2007-11-08,27.315,27.315,26.481,26.903,34756,0
2007-11-09,26.442,26.666,26.362,26.362,10804,0
2007-11-12,26.412,26.558,26.294,26.294,8357,0
2007-11-13,26.49,27.04,26.49,26.961,8357,0
2007-11-14,27.256,27.256,26.864,26.913,3199,0
2007-11-15,26.765,26.765,26.5,26.568,10295,0
2007-11-16,26.578,26.824,26.422,26.824,1835,0
2007-11-19,26.55,26.55,26.264,26.451,2548,0
2007-11-20,26.432,26.558,25.97,26.068,19569,0
2007-11-21,26,26.215,25.883,25.883,6625,0
2007-11-23,26.029,26.029,26,26,611,0
2007-11-26,26.284,26.334,25.697,25.697,10396,0
2007-11-27,25.92,26.167,25.92,26.167,4486,0
2007-11-28,26.558,27.286,26.558,27.138,49534,0
2007-11-29,27.079,27.286,26.961,26.961,2243,0
2007-11-30,27.422,27.422,26.903,26.932,7237,0
2007-12-03,26.883,27.02,26.746,26.746,4790,0
2007-12-04,26.402,26.736,26.402,26.736,1222,0
2007-12-05,27.01,27.178,26.961,27.06,4486,0
2007-12-06,27.256,27.373,27.079,27.354,8052,0
2007-12-07,27.383,27.452,27.276,27.344,16410,0
2007-12-10,27.364,27.51,27.354,27.432,5198,0
2007-12-11,27.57,27.678,26.854,26.951,10906,0
2007-12-12,27.53,27.53,27.01,27.207,11415,0
2007-12-13,26.893,27.138,26.893,27.138,7034,0
2007-12-14,26.971,27.04,26.736,26.834,9684,0
2007-12-17,26.608,26.618,26.324,26.362,9581,0
2007-12-18,26.342,26.382,26,26.334,8255,0
2007-12-19,26.294,26.481,26.254,26.432,15187,0
2007-12-20,26.706,26.736,26.442,26.736,2141,0
2007-12-21,27.148,27.158,27.03,27.158,4689,0
2007-12-24,27.256,27.393,27.256,27.364,12741,0
2007-12-26,27.226,27.412,27.188,27.373,15390,0
2007-12-27,27.334,27.334,26.961,26.971,13555,0
2007-12-28,27.05,27.088,26.873,26.942,5096,0
2007-12-31,26.913,26.913,26.657,26.716,18143,0
2008-01-02,26.598,26.598,25.903,26.029,4486,0
2008-01-03,26.167,26.167,25.813,25.813,7237,0
2008-01-04,25.411,25.411,24.675,24.735,27723,0
2008-01-07,24.705,24.773,24.302,24.469,14778,0
2008-01-08,24.479,24.685,23.841,23.929,14473,0
2008-01-09,23.861,24.067,23.43,24.007,11925,0
2008-01-10,23.802,24.263,23.753,24.097,13555,0
2008-01-11,23.909,23.909,23.507,23.655,8664,0
2008-01-14,23.88,24.047,23.723,23.989,20997,0
2008-01-15,23.665,23.792,23.381,23.43,11314,0
2008-01-16,23.174,23.517,22.998,23.214,29456,0
2008-01-17,23.312,23.477,22.645,22.645,15595,0
2008-01-18,23.018,23.126,22.792,22.86,7082,0
2008-01-22,21.594,22.713,21.594,22.615,20487,0
2008-01-23,21.977,22.762,21.507,22.762,18856,0
2008-01-24,23.057,23.342,22.979,23.342,6932,0
2008-01-25,23.547,23.547,22.86,22.86,7950,0
2008-01-28,23.038,23.164,22.89,23.164,14575,0
2008-01-29,23.352,23.391,23.076,23.352,3169,0
2008-01-30,23.214,23.615,23.184,23.184,5605,0
2008-01-31,22.85,23.458,22.84,23.204,17735,0
2008-02-01,23.783,24.057,23.507,24.037,15900,0
2008-02-04,23.851,23.939,23.832,23.851,8460,0
2008-02-05,23.467,23.467,23.184,23.184,12333,0
2008-02-06,23.126,23.154,22.684,22.684,2853,0
2008-02-07,22.615,22.84,22.566,22.84,1019,0
2008-02-08,22.85,23.116,22.85,23.116,13351,0
2008-02-11,23.047,23.332,23.047,23.263,7900,0
2008-02-12,23.302,23.381,23.126,23.126,6830,0
2008-02-13,23.467,23.733,23.411,23.723,8153,0
2008-02-14,23.449,23.585,23.194,23.224,8052,0
2008-02-15,22.939,23.116,22.939,23.067,2446,0
2008-02-19,23.292,23.292,22.88,22.92,3772,0
2008-02-20,22.988,23.371,22.988,23.332,4486,0
2008-02-21,23.773,23.773,23.174,23.194,10295,0
2008-02-22,23.322,23.322,22.87,23.204,4892,0
2008-02-25,23.282,23.487,23.145,23.477,5300,0
2008-02-26,23.605,23.999,23.547,23.851,23850,0
2008-02-27,23.665,23.979,23.665,23.889,4384,0
2008-02-28,23.655,23.675,23.401,23.487,4790,0
2008-02-29,23.234,23.234,22.969,23.047,22118,0
2008-03-03,22.89,22.91,22.498,22.772,7645,0
2008-03-04,22.576,22.831,22.468,22.831,10295,0
2008-03-05,23.067,23.086,22.84,22.959,16001,0
2008-03-06,22.92,22.988,22.566,22.566,5198,0
2008-03-07,22.684,22.812,22.35,22.547,6320,0
2008-03-10,22.665,22.665,22.36,22.37,15187,0
2008-03-11,22.655,22.782,22.448,22.762,2651,0
2008-03-12,22.792,23.076,22.752,22.752,12741,0
2008-03-13,22.508,22.998,22.508,22.9,12741,0
2008-03-14,23.194,23.194,22.408,22.586,6218,0
2008-03-17,22.203,22.34,21.977,22.34,11110,0
2008-03-18,22.596,23.008,22.458,23.008,5605,0
2008-03-19,23.145,23.145,22.488,22.488,2243,0
2008-03-20,22.006,22.723,22.006,22.723,15288,0
2008-03-24,23.116,23.527,23.116,23.411,10396,0
2008-03-25,23.194,23.595,23.194,23.44,20078,0
2008-03-26,23.352,23.352,23.135,23.282,8867,0
2008-03-27,23.126,23.126,22.87,22.87,15187,0
2008-03-28,23.096,23.106,22.665,22.665,8153,0
2008-03-31,22.762,23.018,22.762,22.93,37915,0
2008-04-01,23.449,23.675,23.263,23.665,24768,0
2008-04-02,23.783,23.919,23.595,23.743,2853,0
2008-04-03,23.625,23.929,23.625,23.909,4995,0
2008-04-04,23.517,23.919,23.517,23.773,4587,0
2008-04-07,23.929,23.929,23.585,23.605,16614,0
2008-04-08,23.322,23.517,23.047,23.477,4281,0
2008-04-09,23.43,23.43,23.184,23.214,4281,0
2008-04-10,23.595,23.615,23.507,23.507,1937,0
2008-04-11,23.273,23.273,22.93,22.939,4892,0
2008-04-14,22.959,22.998,22.88,22.9,4390,0
2008-04-15,23.047,23.047,22.723,22.85,3543,0
2008-04-16,23.244,23.605,23.244,23.605,3368,0
2008-04-17,23.576,23.635,23.44,23.635,16442,0
2008-04-18,24.037,24.224,23.959,24.185,9213,0
2008-04-21,24.106,24.263,24.037,24.263,6830,0
2008-04-22,24.165,24.165,23.557,23.704,1794,0
2008-04-23,23.832,24.097,23.832,24.067,4281,0
2008-04-24,23.959,24.421,23.959,24.421,4175,0
2008-04-25,24.685,24.685,24.136,24.43,2784,0
2008-04-28,24.312,24.568,24.312,24.568,6463,0
2008-04-29,24.371,24.578,24.371,24.548,2651,0
2008-04-30,24.548,24.773,24.273,24.302,11053,0
2008-05-01,24.312,25.097,24.312,25.077,78313,0
2008-05-02,25.137,25.245,24.882,25.019,13174,0
2008-05-05,25.029,25.029,24.882,24.901,11454,0
2008-05-06,24.783,25.255,24.783,25.215,6393,0
2008-05-07,25.175,25.265,24.803,24.803,19272,0
2008-05-08,24.773,25,24.725,24.98,5920,0
2008-05-09,24.823,25.019,24.773,24.911,8532,0
2008-05-12,24.911,25.304,24.901,25.265,4682,0
2008-05-13,25.333,25.579,25.157,25.451,85577,0
2008-05-14,25.559,25.823,25.451,25.539,5353,0
2008-05-15,25.499,25.93,25.499,25.903,10532,0
2008-05-16,25.94,26.029,25.697,26.029,3838,0
2008-05-19,25.96,26.244,25.853,25.883,5748,0
2008-05-20,25.579,25.598,25.421,25.598,9587,0
2008-05-21,25.647,25.746,25.255,25.255,11249,0
2008-05-22,25.323,25.529,25.304,25.333,15261,0
2008-05-23,25.333,25.333,25.215,25.284,7019,0
2008-05-27,25.509,25.736,25.411,25.736,7422,0
2008-05-28,26.568,26.568,25.726,25.95,7798,0
2008-05-29,25.911,26.215,25.911,26.118,3896,0
2008-05-30,26.176,26.314,26.176,26.244,8323,0
2008-06-02,25.784,25.784,25.519,25.589,3570,0
2008-06-03,25.95,26.058,25.579,25.775,9936,0
2008-06-04,25.657,26.088,25.657,25.95,10171,0
2008-06-05,26.205,26.412,26.205,26.412,3376,0
2008-06-06,26.088,26.118,25.726,25.726,6902,0
2008-06-09,25.647,25.726,25.392,25.667,7826,0
2008-06-10,25.363,25.657,25.363,25.529,5697,0
2008-06-11,25.265,25.284,24.98,25.029,90144,0
2008-06-12,25.067,25.363,25.067,25.077,8548,0
2008-06-13,25.411,25.598,25.401,25.569,36815,0
2008-06-16,25.47,25.883,25.47,25.873,3832,0
2008-06-17,25.863,25.911,25.784,25.794,2007,0
2008-06-18,25.569,25.687,25.421,25.519,12368,0
2008-06-19,25.519,25.893,25.304,25.863,16173,0
2008-06-20,25.667,25.667,25.205,25.245,3058,0
2008-06-23,25.383,25.383,25.147,25.235,4357,0
2008-06-24,24.833,24.931,24.813,24.843,3715,0
2008-06-25,24.853,25.294,24.853,25.157,14065,0
2008-06-26,24.578,24.578,24.341,24.371,6526,0
2008-06-27,24.263,24.263,23.939,24.106,1112,0
2008-06-30,24.175,24.224,23.87,23.87,75103,0
2008-07-01,23.625,23.909,23.411,23.899,31609,0
2008-07-02,23.929,23.939,23.449,23.449,8791,0
2008-07-03,23.527,23.527,23.194,23.282,3713,0
2008-07-07,23.487,23.615,23.057,23.371,5447,0
2008-07-08,23.234,23.615,23.106,23.585,30729,0
2008-07-09,23.557,23.615,23.292,23.302,5167,0
2008-07-10,22.969,23.391,22.969,23.234,10950,0
2008-07-11,22.831,23.204,22.831,23.204,8729,0
2008-07-14,23.135,23.135,22.988,23.057,5851,0
2008-07-15,22.812,23.312,22.792,23.154,24472,0
2008-07-16,23.184,23.733,23.106,23.723,4537,0
2008-07-17,23.802,24.136,23.743,24.106,8552,0
2008-07-18,24.037,24.106,23.949,24.106,914,0
2008-07-21,24.027,24.027,23.851,23.989,4374,0
2008-07-22,23.527,23.969,23.527,23.969,7545,0
2008-07-23,24.136,24.253,24.136,24.195,11282,0
2008-07-24,23.949,24.017,23.87,23.87,3678,0
2008-07-25,23.841,23.909,23.822,23.909,2238,0
2008-07-28,23.841,23.841,23.567,23.567,2525,0
2008-07-29,23.625,23.969,23.625,23.939,2840,0
2008-07-30,23.88,23.989,23.635,23.704,4661,0
2008-07-31,23.605,23.802,23.605,23.645,22544,0
2008-08-01,23.665,23.665,23.254,23.605,35094,0
2008-08-04,23.537,23.547,23.371,23.467,5285,0
2008-08-05,23.635,23.979,23.605,23.979,2914,0
2008-08-06,24.116,24.224,23.812,24.224,6542,0
2008-08-07,24.136,24.371,24.136,24.136,6848,0
2008-08-08,24.165,24.675,24.116,24.665,4183,0
2008-08-11,24.773,25.215,24.725,25,77127,0
2008-08-12,25.029,25.038,24.813,24.823,23252,0
2008-08-13,24.98,25.009,24.735,24.97,11371,0
2008-08-14,24.96,25.185,24.96,25.137,8006,0
2008-08-15,25.304,25.304,24.97,25.087,9270,0
2008-08-18,25.195,25.195,24.635,24.753,6932,0
2008-08-19,24.597,24.617,24.43,24.459,13875,0
2008-08-20,24.548,24.695,24.371,24.519,7274,0
2008-08-21,24.263,24.421,24.165,24.381,10732,0
2008-08-22,24.283,24.685,24.283,24.655,4237,0
2008-08-25,24.617,24.617,24.195,24.233,6173,0
2008-08-26,24.136,24.283,23.959,23.989,6050,0
2008-08-27,24.391,24.529,24.321,24.411,32857,0
2008-08-28,24.763,24.783,24.725,24.753,4172,0
2008-08-29,24.568,24.568,24.321,24.401,29595,0
2008-09-02,24.401,24.705,24.214,24.243,4814,0
2008-09-03,24.214,24.214,23.88,23.899,2235,0
2008-09-04,23.783,23.783,23.116,23.135,9567,0
2008-09-05,22.92,23.096,22.802,23.047,19898,0
2008-09-08,23.497,23.497,23.086,23.086,36156,0
2008-09-09,23.312,23.467,22.556,22.556,3100,0
2008-09-10,22.9,23.067,22.85,22.85,8042,0
2008-09-11,22.566,22.91,22.547,22.713,6884,0
2008-09-12,22.831,22.87,22.713,22.782,27602,0
2008-09-15,21.535,22.615,21.535,21.958,69647,0
2008-09-16,21.682,22.085,21.654,22.046,77790,0
2008-09-17,21.87,21.87,21.32,21.32,52388,0
2008-09-18,21.25,21.761,20.781,21.761,120366,0
2008-09-19,23.812,24.793,20.173,22.645,31453,0
2008-09-22,22.35,22.438,21.82,21.85,9875,0
2008-09-23,21.663,22.056,21.624,21.624,46615,0
2008-09-24,21.574,21.732,21.477,21.487,7232,0
2008-09-25,21.516,21.83,21.516,21.752,9732,0
2008-09-26,20.722,21.86,20.722,21.85,13123,0
2008-09-29,21.32,21.32,20.457,20.535,23995,0
2008-09-30,20.751,21.055,20.427,21.055,12762,0
2008-10-01,20.938,21.035,20.781,20.819,36887,0
2008-10-02,20.683,20.683,19.975,20.035,5842,0
2008-10-03,20.29,20.525,19.681,19.681,13007,0
2008-10-06,19.229,19.309,18.19,19.044,40213,0
2008-10-07,19.044,19.132,17.877,17.877,13390,0
2008-10-08,17.229,18.151,16.914,17.926,30401,0
2008-10-09,16.914,18.042,16.914,16.914,30434,0
2008-10-10,16.013,17.18,15.522,16.767,72079,0
2008-10-13,16.857,18.062,16.857,18.062,8523,0
2008-10-14,19.77,19.77,17.611,17.945,12885,0
2008-10-15,17.543,17.573,16.385,16.385,1438,0
2008-10-16,15.67,16.659,15.67,16.659,2541,0
2008-10-17,16.12,17.513,16.12,16.787,71030,0
2008-10-20,16.944,17.239,16.864,17.239,10025,0
2008-10-21,17.012,17.081,16.718,16.718,22471,0
2008-10-22,16.857,16.857,15.64,15.855,17716,0
2008-10-23,15.865,15.865,14.933,15.178,9145,0
2008-10-24,15.021,15.502,14.717,15.248,22784,0
2008-10-27,14.981,15.248,14.924,15.248,1723,0
2008-10-28,15.08,15.835,14.677,15.835,7577,0
2008-10-29,15.934,16.267,15.806,16.267,43275,0
2008-10-30,16.168,16.168,15.816,16.061,11585,0
2008-10-31,16.168,16.62,16.032,16.551,17084,0
2008-11-03,16.64,16.738,16.532,16.532,8976,0
2008-11-04,16.777,16.944,16.738,16.884,6441,0
2008-11-05,16.847,16.864,16.218,16.218,7294,0
2008-11-06,16.168,16.168,15.551,15.551,7020,0
2008-11-07,15.532,15.905,15.532,15.865,3606,0
2008-11-10,15.707,15.707,15.453,15.453,4166,0
2008-11-11,15.306,15.325,15.1,15.168,3935,0
2008-11-12,14.806,14.904,14.492,14.492,9430,0
2008-11-13,14.305,15.06,13.765,15.06,8202,0
2008-11-14,15.031,15.159,14.707,15.119,10102,0
2008-11-17,14.255,14.736,14.255,14.539,19152,0
2008-11-18,14.677,14.677,13.922,13.961,4735,0
2008-11-19,14.334,14.334,13.628,13.647,23305,0
2008-11-20,13.461,13.657,12.971,12.971,7382,0
2008-11-21,12.716,13.325,12.529,13.325,32205,0
2008-11-24,13.57,14.295,13.442,14.245,11211,0
2008-11-25,14.265,14.314,13.922,14.08,17668,0
2008-11-26,14.245,14.845,14.245,14.815,7882,0
2008-11-28,14.835,14.914,14.786,14.914,2393,0
2008-12-01,14.579,14.579,13.726,13.726,3219,0
2008-12-02,13.775,14.118,13.765,13.873,6774,0
2008-12-03,14.06,14.53,14.04,14.53,15373,0
2008-12-04,14.364,15.109,13.756,13.793,12903,0
2008-12-05,13.638,14.462,13.392,14.442,31376,0
2008-12-08,14.806,15.07,14.766,15.07,8326,0
2008-12-09,14.736,15.335,14.717,14.924,25400,0
2008-12-10,15.041,15.248,14.874,15.06,17745,0
2008-12-11,14.953,15.109,14.482,14.482,28163,0
2008-12-12,14.157,14.991,14.157,14.991,13313,0
2008-12-15,15.159,15.159,14.539,14.677,8562,0
2008-12-16,14.884,15.463,14.884,15.453,40517,0
2008-12-17,15.365,15.65,15.306,15.561,44809,0
2008-12-18,15.62,15.62,14.981,15.1,31388,0
2008-12-19,15.512,15.551,15.375,15.375,10400,0
2008-12-22,15.433,15.433,14.756,14.991,11437,0
2008-12-23,15.238,15.286,14.845,14.943,32919,0
2008-12-24,14.894,15.06,14.854,15.06,31254,0
2008-12-26,15.208,15.208,14.961,15.09,7131,0
2008-12-29,15.1,15.1,14.815,14.854,8335,0
2008-12-30,15.198,15.365,15.198,15.325,15201,0
2008-12-31,15.433,15.747,15.433,15.747,82058,0
2009-01-02,15.707,16.296,15.699,16.296,12398,0
2009-01-05,16.188,16.208,16.128,16.208,2704,0
2009-01-06,16.502,16.797,16.502,16.659,4394,0
2009-01-07,16.316,16.532,16.12,16.12,12626,0
2009-01-08,16.128,16.228,16.041,16.208,26385,0
2009-01-09,16.237,16.237,15.737,15.806,6968,0
2009-01-12,15.699,15.747,15.532,15.571,4159,0
2009-01-13,15.571,15.787,15.571,15.757,4486,0
2009-01-14,14.393,15.492,14.393,15.139,16881,0
2009-01-15,15.208,15.375,14.766,15.188,7517,0
2009-01-16,15.522,15.59,15.168,15.532,40474,0
2009-01-20,15.64,15.64,14.717,14.736,12375,0
2009-01-21,15.208,15.208,14.687,15.139,4427,0
2009-01-22,15.248,15.248,14.786,15.041,20880,0
2009-01-23,14.746,15.335,14.746,15.159,28985,0
2009-01-26,15.188,15.561,15.188,15.483,4408,0
2009-01-27,15.492,15.67,15.492,15.62,13962,0
2009-01-28,15.717,16.1,15.717,16.013,24937,0
2009-01-29,15.855,15.855,15.59,15.59,13300,0
2009-01-30,15.707,15.707,15.267,15.276,8317,0
2009-02-02,15.109,15.423,15.109,15.423,13090,0
2009-02-03,15.483,15.483,15.325,15.453,23145,0
2009-02-04,15.561,15.865,15.483,15.61,65045,0
2009-02-05,15.325,15.806,15.306,15.737,5159,0
2009-02-06,15.993,16.12,15.797,16.12,2786,0
2009-02-09,16.022,16.09,15.905,16.041,50257,0
2009-02-10,16.032,16.071,15.443,15.453,10785,0
2009-02-11,15.502,15.581,15.355,15.473,11070,0
2009-02-12,15.335,15.61,15.267,15.522,7350,0
2009-02-13,15.699,15.747,15.59,15.699,51321,0
2009-02-17,15.492,15.492,14.953,15.1,47755,0
2009-02-18,16.188,16.188,14.776,14.845,17409,0
2009-02-19,14.953,14.953,14.462,14.579,10944,0
2009-02-20,14.413,14.413,14.167,14.265,1576,0
2009-02-23,15.777,15.835,13.873,13.873,6264,0
2009-02-24,13.853,14.334,13.853,14.305,8822,0
2009-02-25,14.206,14.442,14.04,14.442,8275,0
2009-02-26,14.482,14.482,13.961,13.961,7419,0
2009-02-27,13.793,14.226,13.793,14.03,12189,0
2009-03-02,13.873,13.873,13.432,13.432,20788,0
2009-03-03,16.512,16.512,13.373,13.452,17993,0
2009-03-04,13.647,13.922,13.53,13.833,25361,0
2009-03-05,13.138,13.51,13.138,13.452,5513,0
2009-03-06,13.355,13.442,13.03,13.157,7678,0
2009-03-09,13.226,13.402,12.608,12.971,17255,0
2009-03-10,12.117,13.628,12.107,13.628,7203,0
2009-03-11,13.793,13.843,13.598,13.843,53799,0
2009-03-12,13.647,14.344,13.618,14.344,35849,0
2009-03-13,14.619,14.619,14.226,14.364,13831,0
2009-03-16,14.687,14.687,14.138,14.138,10102,0
2009-03-17,14.245,14.579,14.235,14.539,10195,0
2009-03-18,14.717,14.825,14.522,14.569,2441,0
2009-03-19,14.953,14.981,14.806,14.854,13279,0
2009-03-20,14.845,14.845,14.432,14.482,3137,0
2009-03-23,14.854,15.248,14.854,15.248,4056,0
2009-03-24,15.149,15.149,14.981,14.981,6493,0
2009-03-25,15.238,15.296,14.815,14.991,20131,0
2009-03-26,15.325,15.707,15.325,15.707,9285,0
2009-03-27,15.413,15.433,15.325,15.325,2833,0
2009-03-30,15.286,15.286,14.796,14.924,2527,0
2009-03-31,16.355,16.355,15.296,15.355,11141,0
2009-04-01,15.208,15.542,15.129,15.502,2693,0
2009-04-02,15.875,16.365,15.855,16.158,12015,0
2009-04-03,16.168,16.316,16.032,16.316,19342,0
2009-04-06,16.013,16.051,15.845,16.032,2818,0
2009-04-07,15.934,15.934,15.67,15.707,2567,0
2009-04-08,15.865,15.993,15.835,15.993,3545,0
2009-04-09,16.62,16.62,16.247,16.492,5485,0
2009-04-13,16.718,16.718,16.11,16.345,12686,0
2009-04-14,16.11,16.128,16.003,16.1,4477,0
2009-04-15,16.003,16.013,15.924,15.934,5507,0
2009-04-16,15.737,16.561,15.737,16.561,5891,0
2009-04-17,17.513,17.513,16.405,16.64,2830,0
2009-04-20,16.148,16.148,16.022,16.032,3352,0
2009-04-21,16.1,16.335,16.1,16.335,27445,0
2009-04-22,16.081,16.738,16.081,16.424,5064,0
2009-04-23,16.286,16.335,16.1,16.335,2457,0
2009-04-24,16.415,16.709,16.405,16.61,2809,0
2009-04-27,16.522,16.718,16.482,16.6,5126,0
2009-04-28,16.542,16.699,16.542,16.6,7066,0
2009-04-29,16.817,17.16,16.797,17.081,8078,0
2009-04-30,17.729,17.729,16.934,16.954,25815,0
2009-05-01,16.944,17.16,16.884,17.012,8320,0
2009-05-04,17.229,17.346,17.189,17.288,5889,0
2009-05-05,17.758,17.768,17.072,17.239,13482,0
2009-05-06,18.005,18.005,16.974,17.16,23665,0
2009-05-07,18.17,18.17,16.365,16.837,22721,0
2009-05-08,17.356,17.356,16.787,16.934,16790,0
2009-05-11,16.924,16.974,16.874,16.884,11152,0
2009-05-12,16.817,16.827,16.561,16.767,11772,0
2009-05-13,16.58,16.58,16.257,16.257,5804,0
2009-05-14,16.355,16.6,16.355,16.492,26452,0
2009-05-15,16.453,16.748,16.453,16.62,9877,0
2009-05-18,16.728,16.924,16.6,16.924,7936,0
2009-05-19,16.904,17.15,16.817,17.002,10627,0
2009-05-20,17.15,17.229,16.894,16.904,24087,0
2009-05-21,16.728,16.864,16.532,16.718,11323,0
2009-05-22,16.847,16.847,16.679,16.679,8036,0
2009-05-26,16.512,17.278,16.482,17.239,5575,0
2009-05-27,17.131,17.258,17.012,17.012,4800,0
2009-05-28,16.884,17.111,16.827,17.042,22812,0
2009-05-29,17.111,17.111,16.954,17.072,2512,0
2009-06-01,17.444,17.808,17.415,17.808,15771,0
2009-06-02,17.72,17.965,17.72,17.896,5843,0
2009-06-03,17.72,17.72,17.543,17.68,11624,0
2009-06-04,17.828,17.926,17.7,17.926,17311,0
2009-06-05,17.965,18.082,17.945,17.965,1991,0
2009-06-08,17.935,17.935,17.66,17.738,12196,0
2009-06-09,17.916,18.062,17.916,18.062,7883,0
2009-06-10,18.102,18.102,17.7,17.955,5362,0
2009-06-11,18.015,18.21,17.965,18.062,16072,0
2009-06-12,17.945,18.005,17.758,18.005,11191,0
2009-06-15,17.828,17.828,17.573,17.631,11070,0
2009-06-16,17.877,17.877,17.464,17.464,14712,0
2009-06-17,17.454,17.64,17.425,17.533,13914,0
2009-06-18,17.464,17.631,17.454,17.621,8033,0
2009-06-19,17.818,17.818,17.66,17.68,8268,0
2009-06-22,17.543,17.543,17.199,17.199,18300,0
2009-06-23,17.141,17.239,17.091,17.189,9867,0
2009-06-24,17.376,17.454,17.219,17.249,12351,0
2009-06-25,17.454,17.583,17.435,17.583,6054,0
2009-06-26,17.592,17.818,17.592,17.818,5520,0
2009-06-29,17.69,17.935,17.69,17.837,2676,0
2009-06-30,17.72,17.935,17.72,17.828,5056,0
2009-07-01,17.975,18.161,17.896,18.112,14460,0
2009-07-02,17.916,17.916,17.602,17.621,8618,0
2009-07-06,17.553,17.553,17.326,17.405,5276,0
2009-07-07,17.435,17.444,17.131,17.16,6911,0
2009-07-08,17.15,17.15,16.857,17.032,14002,0
2009-07-09,17.121,17.131,17.062,17.062,1943,0
2009-07-10,17.042,17.081,17.042,17.081,6040,0
2009-07-13,17.111,17.405,17.111,17.386,4435,0
2009-07-14,17.366,17.563,17.316,17.504,9171,0
2009-07-15,17.738,18.082,17.738,18.082,10793,0
2009-07-16,18.042,18.397,18.042,18.348,4580,0
2009-07-17,18.367,18.436,18.289,18.436,16116,0
2009-07-20,18.494,18.573,18.474,18.573,14227,0
2009-07-21,18.759,18.759,18.533,18.72,7635,0
2009-07-22,18.759,18.847,18.74,18.779,7981,0
2009-07-23,18.847,19.249,18.837,19.152,25100,0
2009-07-24,19.044,19.152,18.877,19.152,11691,0
2009-07-27,19.142,19.142,18.935,19.122,14609,0
2009-07-28,19.152,19.299,19.073,19.219,15894,0
2009-07-29,19.309,19.387,19.289,19.387,4596,0
2009-07-30,19.456,19.691,19.456,19.485,12333,0
2009-07-31,19.534,19.534,19.387,19.387,6793,0
2009-08-03,19.544,19.544,19.279,19.515,43268,0
2009-08-04,19.515,19.671,19.476,19.661,43669,0
2009-08-05,19.603,19.632,19.318,19.476,50101,0
2009-08-06,19.505,19.525,19.229,19.289,35756,0
2009-08-07,19.515,19.74,19.446,19.691,117074,0
2009-08-10,19.515,19.651,19.485,19.593,81917,0
2009-08-11,19.476,19.583,19.347,19.436,61600,0
2009-08-12,19.367,19.888,19.357,19.701,50663,0
2009-08-13,19.839,19.839,19.701,19.839,66151,0
2009-08-14,19.829,19.829,19.446,19.574,26444,0
2009-08-17,19.249,19.259,19.132,19.2,10849,0
2009-08-18,19.229,19.456,19.229,19.417,4781,0
2009-08-19,19.229,19.564,19.229,19.564,8443,0
2009-08-20,19.661,19.681,19.544,19.661,8789,0
2009-08-21,19.809,20.073,19.74,20.005,14075,0
2009-08-24,19.985,20.163,19.985,20.045,3942,0
2009-08-25,20.182,20.221,20.103,20.113,20518,0
2009-08-26,20.182,20.192,20.045,20.173,30525,0
2009-08-27,20.221,20.221,19.839,20.153,20886,0
2009-08-28,20.378,20.378,20.015,20.015,31770,0
2009-08-31,19.701,19.76,19.661,19.74,17153,0
2009-09-01,19.583,19.809,19.318,19.397,57097,0
2009-09-02,19.397,19.397,19.249,19.249,3104,0
2009-09-03,19.162,19.436,19.103,19.436,12783,0
2009-09-04,19.436,19.721,19.436,19.721,2233,0
2009-09-08,19.898,19.937,19.819,19.898,26333,0
2009-09-09,19.908,20.35,19.908,20.31,6769,0
2009-09-10,20.31,20.585,20.3,20.555,12478,0
2009-09-11,20.496,20.624,20.407,20.505,13843,0
2009-09-14,20.407,20.614,20.407,20.614,10475,0
2009-09-15,20.614,20.614,20.515,20.585,5987,0
2009-09-16,20.604,20.849,20.604,20.839,31089,0
2009-09-17,20.938,20.938,20.819,20.869,16311,0
2009-09-18,20.967,20.967,20.781,20.859,10318,0
2009-09-21,21.006,21.142,20.996,21.065,14397,0
2009-09-22,21.202,21.202,21.114,21.152,5198,0
2009-09-23,21.222,21.339,21.094,21.29,18661,0
2009-09-24,21.202,21.202,20.859,20.947,10880,0
2009-09-25,20.849,20.849,20.703,20.781,2615,0
2009-09-28,20.829,21.232,20.829,21.142,2047,0
2009-09-29,21.142,21.192,21.085,21.104,8782,0
2009-09-30,21.114,21.114,20.634,20.947,15658,0
2009-10-01,20.829,20.829,20.33,20.359,18627,0
2009-10-02,20.212,20.368,20.143,20.231,25236,0
2009-10-05,20.3,20.585,20.241,20.535,9965,0
2009-10-06,20.634,20.909,20.634,20.899,5487,0
2009-10-07,20.889,20.889,20.809,20.869,10028,0
2009-10-08,20.938,21.055,20.849,20.928,18281,0
2009-10-09,20.889,21.212,20.889,21.212,664,0
2009-10-12,21.359,21.408,21.142,21.222,11426,0
2009-10-13,21.132,21.24,21.075,21.24,14376,0
2009-10-14,21.507,21.545,21.408,21.526,15162,0
2009-10-15,21.457,21.497,21.359,21.457,5101,0
2009-10-16,21.339,21.339,21.142,21.29,8817,0
2009-10-19,21.349,21.526,21.349,21.516,3834,0
2009-10-20,21.487,21.487,21.182,21.27,10927,0
2009-10-21,21.232,21.438,21.172,21.172,4185,0
2009-10-22,21.085,21.32,20.947,21.29,13388,0
2009-10-23,21.359,21.388,21.055,21.065,4013,0
2009-10-26,21.349,21.349,20.859,20.909,4940,0
2009-10-27,20.967,20.967,20.653,20.673,7479,0
2009-10-28,20.594,20.594,20.153,20.231,28294,0
2009-10-29,20.29,20.644,20.221,20.604,18107,0
2009-10-30,20.545,20.585,20.045,20.093,193326,0
2009-11-02,20.015,20.241,19.849,19.985,8802,0
2009-11-03,19.975,20.261,19.956,20.231,13375,0
2009-11-04,20.477,20.505,20.32,20.32,2490,0
2009-11-05,20.378,20.751,20.378,20.741,13276,0
2009-11-06,20.663,20.8,20.663,20.8,3324,0
2009-11-09,20.859,21.202,20.771,21.192,10322,0
2009-11-10,21.202,21.232,21.114,21.182,4263,0
2009-11-11,21.27,21.339,21.25,21.339,5658,0
2009-11-12,21.535,21.535,21.25,21.25,1516,0
2009-11-13,21.222,21.428,21.202,21.359,7556,0
2009-11-16,21.584,21.811,21.584,21.801,8519,0
2009-11-17,21.752,21.811,21.634,21.811,14674,0
2009-11-18,21.604,21.712,21.594,21.682,14121,0
2009-11-19,21.545,21.545,21.152,21.26,14974,0
2009-11-20,21.192,21.202,21.006,21.094,7605,0
2009-11-23,21.28,21.574,21.28,21.438,6388,0
2009-11-24,21.487,21.487,21.29,21.349,9837,0
2009-11-25,21.388,21.408,21.369,21.379,3433,0
2009-11-27,20.829,21.055,20.693,21.055,2946,0
2009-11-30,20.938,20.976,20.644,20.976,3512,0
2009-12-01,21.055,21.3,21.055,21.222,18791,0
2009-12-02,21.212,21.516,21.212,21.339,12443,0
2009-12-03,21.438,21.457,21.388,21.408,2403,0
2009-12-04,21.388,21.752,21.369,21.564,4841,0
2009-12-07,21.644,21.644,21.526,21.554,3005,0
2009-12-08,21.369,21.467,21.369,21.428,15389,0
2009-12-09,21.25,21.477,21.25,21.467,3191,0
2009-12-10,21.554,21.614,21.507,21.526,4690,0
2009-12-11,21.663,21.663,21.398,21.535,6791,0
2009-12-14,21.644,21.692,21.467,21.682,6390,0
2009-12-15,21.604,21.702,21.535,21.554,10877,0
2009-12-16,21.742,21.85,21.732,21.732,3262,0
2009-12-17,21.682,21.682,21.535,21.554,5889,0
2009-12-18,21.791,21.791,21.564,21.672,7882,0
2009-12-21,21.811,22.006,21.811,21.996,12902,0
2009-12-22,22.144,22.243,22.066,22.233,2985,0
2009-12-23,22.34,22.508,22.272,22.478,19412,0
2009-12-24,22.527,22.675,22.527,22.675,7016,0
2009-12-28,22.723,22.723,22.508,22.615,8178,0
2009-12-29,22.586,22.586,22.527,22.537,3985,0
2009-12-30,22.547,22.635,22.537,22.635,6728,0
2009-12-31,22.625,22.675,22.606,22.635,3557,0
2010-01-04,22.792,22.86,22.772,22.772,3274,0
2010-01-05,22.772,22.831,22.723,22.782,3843,0
2010-01-06,22.752,22.792,22.606,22.625,27753,0
2010-01-07,22.547,22.547,22.468,22.508,6946,0
2010-01-08,22.517,22.635,22.517,22.635,8463,0
2010-01-11,22.576,22.576,22.4,22.458,3288,0
2010-01-12,22.124,22.164,22.076,22.164,2859,0
2010-01-13,22.3,22.488,22.134,22.468,64651,0
2010-01-14,22.498,22.635,22.468,22.596,8361,0
2010-01-15,22.606,22.606,22.124,22.262,9758,0
2010-01-19,22.262,22.566,22.262,22.566,7419,0
2010-01-20,22.38,22.38,22.085,22.37,18114,0
2010-01-21,22.39,22.547,22.134,22.174,17570,0
2010-01-22,22.164,22.164,21.428,21.438,19256,0
2010-01-25,21.594,21.634,21.438,21.535,15474,0
2010-01-26,21.467,21.692,21.467,21.672,2856,0
2010-01-27,21.457,21.634,21.339,21.634,9396,0
2010-01-28,21.507,21.507,21.124,21.408,18311,0
2010-01-29,21.339,21.448,20.899,21.006,33455,0
2010-02-01,21.006,21.222,20.976,21.202,27794,0
2010-02-02,21.25,21.349,21.124,21.33,6504,0
2010-02-03,21.192,21.349,21.152,21.25,20881,0
2010-02-04,21.015,21.015,20.505,20.505,28471,0
2010-02-05,20.368,20.545,20.202,20.525,24002,0
2010-02-08,20.575,20.673,20.545,20.545,9404,0
2010-02-09,20.712,20.819,20.712,20.741,4855,0
2010-02-10,20.761,20.771,20.614,20.722,2699,0
2010-02-11,20.703,21.025,20.653,20.996,6176,0
2010-02-12,20.889,21.132,20.889,21.132,6561,0
2010-02-16,21.31,21.507,21.202,21.507,11757,0
2010-02-17,21.584,21.604,21.477,21.594,8455,0
2010-02-18,21.554,21.791,21.554,21.791,3997,0
2010-02-19,21.781,21.918,21.761,21.86,5057,0
2010-02-22,21.86,21.86,21.702,21.712,4019,0
2010-02-23,21.663,21.663,21.487,21.535,2545,0
2010-02-24,21.516,21.654,21.516,21.654,3037,0
2010-02-25,21.398,21.516,21.25,21.516,6492,0
2010-02-26,21.574,21.594,21.487,21.584,3169,0
2010-03-01,21.732,21.996,21.732,21.996,4204,0
2010-03-02,22.046,22.203,22.046,22.056,5168,0
2010-03-03,22.076,22.213,22.016,22.016,1072,0
2010-03-04,22.046,22.046,21.928,21.977,4321,0
2010-03-05,22.223,22.438,22.223,22.4,3961,0
2010-03-08,22.408,22.458,22.408,22.438,3549,0
2010-03-09,22.39,22.675,22.39,22.547,5035,0
2010-03-10,22.606,22.772,22.606,22.684,11833,0
2010-03-11,22.556,22.675,22.537,22.675,6093,0
2010-03-12,22.752,22.752,22.517,22.576,3315,0
2010-03-15,22.498,22.625,22.36,22.498,20123,0
2010-03-16,22.566,22.684,22.517,22.606,5584,0
2010-03-17,22.703,23.086,22.703,22.949,48319,0
2010-03-18,22.998,22.998,22.831,22.831,1628,0
2010-03-19,22.665,22.665,22.517,22.517,5196,0
2010-03-22,22.34,22.93,22.34,22.9,4504,0
2010-03-23,22.959,23.214,22.959,23.214,5723,0
2010-03-24,23.174,23.174,22.86,22.86,12938,0
2010-03-25,23.067,23.106,22.772,22.772,6080,0
2010-03-26,22.792,22.812,22.606,22.675,7254,0
2010-03-29,22.703,22.85,22.703,22.752,11362,0
2010-03-30,22.792,22.93,22.772,22.822,7127,0
2010-03-31,22.742,22.86,22.684,22.713,3919,0
2010-04-01,22.732,22.742,22.527,22.596,9340,0
2010-04-05,22.723,23.076,22.723,23.067,5648,0
2010-04-06,23.008,23.154,22.91,23.076,2838,0
2010-04-07,22.988,23.067,22.86,22.988,12785,0
2010-04-08,22.703,22.949,22.703,22.949,18505,0
2010-04-09,22.92,23.076,22.9,23.076,4282,0
2010-04-12,23.126,23.224,23.126,23.204,5423,0
2010-04-13,23.086,23.254,23.086,23.254,6446,0
2010-04-14,23.44,23.832,23.44,23.792,3922,0
2010-04-15,23.812,23.939,23.783,23.929,4199,0
2010-04-16,23.87,23.88,23.517,23.684,13032,0
2010-04-19,23.537,23.605,23.282,23.507,4419,0
2010-04-20,23.605,23.841,23.557,23.841,14400,0
2010-04-21,23.969,23.969,23.763,23.792,2941,0
2010-04-22,23.704,24.175,23.517,24.175,4976,0
2010-04-23,24.224,24.351,24.067,24.351,10803,0
2010-04-26,24.341,24.459,24.341,24.351,12448,0
2010-04-27,24.253,24.273,23.899,23.899,7315,0
2010-04-28,23.694,23.743,23.527,23.743,12022,0
2010-04-29,23.733,23.929,23.694,23.909,9890,0
2010-04-30,23.909,23.909,23.292,23.302,46221,0
2010-05-03,23.352,23.655,23.352,23.605,5061,0
2010-05-04,23.214,23.214,22.713,22.84,12161,0
2010-05-05,22.566,22.92,22.39,22.675,14101,0
2010-05-06,22.723,22.723,18.915,22.016,20151,0
2010-05-07,21.82,21.86,21.104,21.438,45209,0
2010-05-10,22.203,22.537,22.085,22.438,25066,0
2010-05-11,22.39,22.675,22.39,22.527,5865,0
2010-05-12,22.625,23.057,22.625,23.057,14938,0
2010-05-13,23.008,23.184,22.742,22.802,10654,0
2010-05-14,22.596,22.596,22.076,22.105,6144,0
2010-05-17,22.32,22.408,21.928,22.35,17813,0
2010-05-18,22.586,22.586,21.948,21.948,4610,0
2010-05-19,22.016,22.016,21.535,21.791,10367,0
2010-05-20,21.27,21.339,20.967,20.986,14430,0
2010-05-21,20.565,21.339,20.437,20.986,10868,0
2010-05-24,21.28,21.349,21.192,21.349,2015,0
2010-05-25,20.614,20.967,20.29,20.967,23619,0
2010-05-26,21.085,21.467,21.085,21.114,12866,0
2010-05-27,21.408,21.908,21.349,21.908,26069,0
2010-05-28,21.672,21.791,21.545,21.682,4486,0
2010-06-01,21.584,21.634,21.142,21.142,8433,0
2010-06-02,21.202,21.398,21.202,21.29,3051,0
2010-06-03,21.663,21.84,21.545,21.84,4499,0
2010-06-04,21.369,21.428,20.791,20.791,7467,0
2010-06-07,20.849,20.859,20.202,20.212,27285,0
2010-06-08,20.182,20.182,19.829,20.103,13087,0
2010-06-09,20.182,20.594,20.093,20.093,3973,0
2010-06-10,20.359,20.663,20.35,20.663,8725,0
2010-06-11,20.928,20.986,20.771,20.967,8650,0
2010-06-14,21.202,21.398,21.035,21.045,6619,0
2010-06-15,21.428,21.83,21.428,21.801,7117,0
2010-06-16,21.742,21.879,21.663,21.801,6325,0
2010-06-17,21.83,21.85,21.663,21.771,2911,0
2010-06-18,21.82,21.986,21.781,21.82,13040,0
2010-06-21,22.144,22.272,21.83,21.83,9633,0
2010-06-22,21.967,21.967,21.28,21.29,5326,0
2010-06-23,21.006,21.33,20.986,21.28,5442,0
2010-06-24,20.976,20.976,20.809,20.819,3138,0
2010-06-25,20.819,21.055,20.819,20.967,2117,0
2010-06-28,21.025,21.172,20.869,21.025,7690,0
2010-06-29,20.771,20.771,20.005,20.133,135087,0
2010-06-30,20.29,20.29,19.711,19.711,10745,0
2010-07-01,19.681,19.74,19.122,19.554,35895,0
2010-07-02,19.613,19.613,19.337,19.534,3191,0
2010-07-06,19.937,19.937,19.279,19.299,6783,0
2010-07-07,19.613,20.015,19.613,20.015,1653,0
2010-07-08,20.397,20.397,20.133,20.32,4995,0
2010-07-09,20.437,20.457,20.378,20.457,12212,0
2010-07-12,20.604,20.829,20.486,20.663,5771,0
2010-07-13,20.967,21.33,20.947,21.25,31980,0
2010-07-14,21.33,21.554,21.32,21.339,4303,0
2010-07-15,21.33,21.388,21.132,21.388,6771,0
2010-07-16,21.172,21.172,20.693,20.703,20024,0
2010-07-19,20.673,20.976,20.594,20.976,5010,0
2010-07-20,20.653,21.114,20.447,21.114,8338,0
2010-07-21,21.32,21.32,20.909,20.909,4357,0
2010-07-22,21.006,21.487,21.006,21.418,6585,0
2010-07-23,21.31,21.584,21.172,21.507,9162,0
2010-07-26,21.712,21.899,21.712,21.899,10381,0
2010-07-27,22.105,22.105,21.87,21.879,11976,0
2010-07-28,21.781,21.781,21.418,21.418,3083,0
2010-07-29,21.428,21.428,21.094,21.27,23797,0
2010-07-30,20.928,21.339,20.928,21.28,5114,0
2010-08-02,21.526,21.644,21.526,21.644,6535,0
2010-08-03,21.448,21.545,21.448,21.497,6343,0
2010-08-04,21.584,21.722,21.526,21.722,3954,0
2010-08-05,21.672,21.712,21.663,21.712,6314,0
2010-08-06,21.654,21.654,21.25,21.477,14346,0
2010-08-09,21.682,21.722,21.604,21.722,3128,0
2010-08-10,21.339,21.339,21.114,21.32,3108,0
2010-08-11,20.899,20.899,20.457,20.515,11584,0
2010-08-12,20.163,20.261,20.103,20.163,37622,0
2010-08-13,20.123,20.143,20.025,20.035,3190,0
2010-08-16,19.819,20.093,19.819,20.025,6218,0
2010-08-17,20.202,20.515,20.202,20.387,3764,0
2010-08-18,20.251,20.575,20.251,20.545,11536,0
2010-08-19,20.3,20.3,20.055,20.055,19629,0
2010-08-20,19.965,20.045,19.858,20.025,6294,0
2010-08-23,20.083,20.083,19.809,19.809,5933,0
2010-08-24,19.534,19.671,19.259,19.525,19725,0
2010-08-25,19.299,19.651,19.299,19.651,2441,0
2010-08-26,19.721,19.75,19.525,19.525,5308,0
2010-08-27,19.259,19.829,19.259,19.829,14376,0
2010-08-30,19.829,19.829,19.466,19.466,3173,0
2010-08-31,19.387,19.485,19.269,19.377,8104,0
2010-09-01,19.691,19.995,19.691,19.956,11875,0
2010-09-02,19.985,20.251,19.985,20.251,3311,0
2010-09-03,20.486,20.634,20.477,20.634,3158,0
2010-09-07,20.653,20.653,20.29,20.29,12223,0
2010-09-08,20.31,20.496,20.31,20.417,9361,0
2010-09-09,20.585,20.585,20.496,20.496,4109,0
2010-09-10,20.535,20.545,20.387,20.467,25947,0
2010-09-13,20.663,21.114,20.663,21.065,11630,0
2010-09-14,21.025,21.31,21.015,21.27,38896,0
2010-09-15,21.172,21.31,21.172,21.31,713,0
2010-09-16,21.31,21.31,21.192,21.29,10815,0
2010-09-17,21.448,21.448,21.369,21.408,23581,0
2010-09-20,21.467,21.918,21.467,21.918,8666,0
2010-09-21,21.928,21.928,21.732,21.761,3151,0
2010-09-22,21.594,21.594,21.418,21.428,2790,0
2010-09-23,21.192,21.624,21.192,21.339,35571,0
2010-09-24,21.732,21.938,21.732,21.938,5216,0
2010-09-27,21.977,22.085,21.928,21.928,2818,0
2010-09-28,21.791,22.085,21.742,22.085,3567,0
2010-09-29,22.272,22.4,22.213,22.32,7064,0
2010-09-30,22.468,22.468,22.184,22.282,6297,0
2010-10-01,22.31,22.38,22.144,22.272,4883,0
2010-10-04,22.3,22.3,21.801,21.83,3449,0
2010-10-05,22.144,22.576,22.144,22.547,6288,0
2010-10-06,22.468,22.468,22.076,22.154,10490,0
2010-10-07,22.154,22.31,22.154,22.233,1145,0
2010-10-08,22.134,22.4,22.134,22.4,3256,0
2010-10-11,22.537,22.665,22.508,22.517,4856,0
2010-10-12,22.36,22.645,22.36,22.645,3496,0
2010-10-13,22.713,22.89,22.713,22.831,3993,0
2010-10-14,22.93,22.93,22.762,22.762,3951,0
2010-10-15,22.949,22.998,22.732,22.979,4469,0
2010-10-18,22.91,23.047,22.91,23.047,959,0
2010-10-19,22.645,22.86,22.517,22.635,6078,0
2010-10-20,22.713,22.969,22.713,22.89,7496,0
2010-10-21,22.988,23.047,22.752,22.85,14134,0
2010-10-22,22.812,23.126,22.812,23.116,7414,0
2010-10-25,23.214,23.43,23.214,23.361,10288,0
2010-10-26,23.224,23.381,23.057,23.332,5912,0
2010-10-27,23.282,23.487,23.164,23.487,7679,0
2010-10-28,23.557,23.585,23.401,23.43,4174,0
2010-10-29,23.449,23.585,23.449,23.537,4291,0
2010-11-01,23.605,23.704,23.43,23.43,3286,0
2010-11-02,23.645,23.792,23.645,23.783,4994,0
2010-11-03,23.812,23.989,23.773,23.989,5703,0
2010-11-04,24.371,24.469,24.371,24.469,4659,0
2010-11-05,24.44,24.558,24.421,24.469,8085,0
2010-11-08,24.529,24.607,24.459,24.538,2029,0
2010-11-09,24.548,24.548,24.283,24.293,36550,0
2010-11-10,24.263,24.263,24.057,24.057,3236,0
2010-11-11,24.097,24.126,23.841,24.126,2155,0
2010-11-12,24.027,24.165,23.783,23.969,9983,0
2010-11-15,24.037,24.077,23.87,23.87,2684,0
2010-11-16,23.527,23.527,23.273,23.391,12602,0
2010-11-17,23.401,23.43,23.342,23.401,4672,0
2010-11-18,23.625,24.037,23.615,23.959,5260,0
2010-11-19,23.909,24.106,23.851,24.077,8093,0
2010-11-22,24.087,24.126,24.007,24.007,2565,0
2010-11-23,24.077,24.077,23.841,23.969,6011,0
2010-11-24,24.509,24.548,24.459,24.548,4175,0
2010-11-26,24.479,24.479,24.43,24.43,5834,0
2010-11-29,24.302,24.302,23.989,24.224,2238,0
2010-11-30,24.077,24.077,23.822,23.899,3650,0
2010-12-01,24.411,24.568,24.214,24.538,10398,0
2010-12-02,24.635,24.891,24.635,24.891,6430,0
2010-12-03,24.921,25.077,24.911,25.077,4256,0
2010-12-06,24.98,25.117,24.97,25.077,7332,0
2010-12-07,25.431,25.431,25.185,25.205,11835,0
2010-12-08,25.353,25.373,25.255,25.363,159265,0
2010-12-09,25.401,25.441,25.363,25.421,23042,0
2010-12-10,25.499,25.617,25.383,25.579,6601,0
2010-12-13,25.549,25.716,25.509,25.509,17246,0
2010-12-14,25.589,25.589,25.431,25.431,4347,0
2010-12-15,25.47,25.637,25.343,25.373,5693,0
2010-12-16,25.314,25.589,25.314,25.451,208709,0
2010-12-17,25.383,25.549,25.373,25.48,10868,0
2010-12-20,25.529,25.529,25.275,25.47,8548,0
2010-12-21,25.461,25.569,25.461,25.519,4371,0
2010-12-22,25.489,25.519,25.411,25.47,42403,0
2010-12-23,25.461,25.48,25.373,25.392,6093,0
2010-12-27,25.166,25.489,25.157,25.47,7844,0
2010-12-28,25.461,25.461,25.343,25.383,5828,0
2010-12-29,25.411,25.529,25.411,25.48,34124,0
2010-12-30,25.489,25.519,25.392,25.392,7551,0
2010-12-31,25.284,25.304,25.147,25.147,27262,0
2011-01-03,25.627,25.667,25.383,25.499,2791,0
2011-01-04,25.499,25.499,25.137,25.343,5314,0
2011-01-05,25.235,25.559,25.235,25.559,5270,0
2011-01-06,25.617,25.756,25.519,25.756,13376,0
2011-01-07,25.726,25.736,25.333,25.569,6895,0
2011-01-10,25.539,25.746,25.383,25.687,63382,0
2011-01-11,25.853,25.92,25.746,25.746,6923,0
2011-01-12,25.92,26.058,25.92,26.01,5784,0
2011-01-13,26.029,26.039,25.853,25.873,33812,0
2011-01-14,25.833,26.157,25.833,26.157,6333,0
2011-01-18,26.205,26.274,26.098,26.274,10110,0
2011-01-19,26.196,26.196,25.99,26.019,6960,0
2011-01-20,25.94,25.94,25.569,25.687,10949,0
2011-01-21,25.893,25.903,25.539,25.539,10058,0
2011-01-24,25.627,25.95,25.589,25.893,31403,0
2011-01-25,25.687,25.794,25.589,25.765,25687,0
2011-01-26,25.804,26.128,25.775,26.098,15769,0
2011-01-27,26.078,26.254,26.058,26.176,5273,0
2011-01-28,26.304,26.304,25.559,25.637,17640,0
2011-01-31,25.608,25.863,25.608,25.775,3215,0
2011-02-01,26.019,26.49,26.019,26.481,9285,0
2011-02-02,26.637,26.716,26.55,26.666,3713,0
2011-02-03,26.54,26.618,26.128,26.618,8317,0
2011-02-04,26.5,26.666,26.412,26.666,4461,0
2011-02-07,26.784,26.932,26.784,26.814,3787,0
2011-02-08,26.883,26.98,26.844,26.98,4502,0
2011-02-09,26.98,27.06,26.844,26.893,12021,0
2011-02-10,26.883,27.217,26.824,27.178,26710,0
2011-02-11,27.168,27.383,27.158,27.334,5412,0
2011-02-14,27.432,27.629,27.432,27.629,14020,0
2011-02-15,27.51,27.51,27.325,27.354,6394,0
2011-02-16,27.55,27.678,27.51,27.629,28292,0
2011-02-18,27.796,27.834,27.718,27.718,3657,0
2011-02-22,27.276,27.58,27.02,27.02,11014,0
2011-02-23,26.716,26.716,26.284,26.461,5552,0
2011-02-24,26.461,26.746,26.362,26.628,5161,0
2011-02-25,26.903,27.246,26.903,27.178,4922,0
2011-02-28,27.246,27.334,26.961,27.079,4222,0
2011-03-01,27.207,27.207,26.657,26.657,3567,0
2011-03-02,26.864,26.951,26.814,26.824,1024,0
2011-03-03,27.236,27.51,27.01,27.432,5211,0
2011-03-04,27.088,27.295,27.088,27.276,8135,0
2011-03-07,27.344,27.364,26.54,26.864,12619,0
2011-03-08,26.706,27.256,26.618,27.138,5783,0
2011-03-09,26.854,27.088,26.824,26.893,2443,0
2011-03-10,26.657,26.657,26.176,26.205,5371,0
2011-03-11,26.049,26.294,26,26.294,1786,0
2011-03-14,26.078,26.176,25.893,26.068,3317,0
2011-03-15,25.323,25.804,25.166,25.784,9319,0
2011-03-16,25.726,25.746,25.245,25.392,8838,0
2011-03-17,25.411,25.637,25.411,25.441,14706,0
2011-03-18,25.784,25.784,25.579,25.598,8428,0
2011-03-21,26.167,26.215,25.765,26.098,4286,0
2011-03-22,26.01,26.039,25.96,26.019,3087,0
2011-03-23,25.903,26.196,25.756,26.137,4675,0
2011-03-24,26.254,26.5,26.254,26.451,2806,0
2011-03-25,26.608,26.864,26.568,26.608,25675,0
2011-03-28,26.628,26.716,26.55,26.55,18693,0
2011-03-29,26.666,26.765,26.666,26.765,3517,0
2011-03-30,26.883,27,26.883,27,2532,0
2011-03-31,27,27,26.873,26.942,6404,0
2011-04-01,27.03,27.148,27.03,27.098,2669,0
2011-04-04,27.128,27.168,26.942,27.02,3489,0
2011-04-05,27,27.246,27,27.088,3099,0
2011-04-06,27.158,27.207,27.01,27.148,6755,0
2011-04-07,27.188,27.188,26.913,27,11650,0
2011-04-08,26.903,26.913,26.657,26.657,9322,0
2011-04-11,26.775,26.775,26.568,26.588,3707,0
2011-04-12,26.52,26.52,26.284,26.294,14085,0
2011-04-13,26.432,26.5,26.392,26.451,2750,0
2011-04-14,26.147,26.5,26.147,26.5,2667,0
2011-04-15,26.422,26.647,26.342,26.54,4477,0
2011-04-18,26.392,26.392,25.92,26.078,6432,0
2011-04-19,26.147,26.167,26.029,26.137,4587,0
2011-04-20,26.598,26.775,26.598,26.736,10217,0
2011-04-21,26.716,26.834,26.716,26.824,5557,0
2011-04-25,26.873,26.873,26.686,26.824,2307,0
2011-04-26,26.942,27.128,26.942,27.02,29796,0
2011-04-27,26.99,27.217,26.98,27.217,10254,0
2011-04-28,27.217,27.226,27.088,27.178,7354,0
2011-04-29,27.266,27.266,27.138,27.168,4124,0
2011-05-02,27.079,27.079,26.923,26.923,5075,0
2011-05-03,26.637,26.686,26.558,26.568,5551,0
2011-05-04,26.873,26.873,26.52,26.706,7910,0
2011-05-05,26.53,26.913,26.53,26.578,5169,0
2011-05-06,26.883,26.98,26.588,26.588,5064,0
2011-05-09,26.647,26.883,26.647,26.883,2157,0
2011-05-10,27.05,27.158,27.05,27.158,3381,0
2011-05-11,27.178,27.178,26.923,26.932,1375,0
2011-05-12,26.784,27.295,26.784,27.246,10526,0
2011-05-13,27.158,27.158,27,27,3414,0
2011-05-16,26.942,26.942,26.55,26.55,3384,0
2011-05-17,26.352,26.432,26.304,26.372,19716,0
2011-05-18,26.362,26.746,26.362,26.746,6596,0
2011-05-19,26.686,26.804,26.54,26.736,3720,0
2011-05-20,26.49,26.716,26.49,26.637,6178,0
2011-05-23,26.196,26.314,26.029,26.196,13299,0
2011-05-24,26.137,26.137,25.863,25.92,6526,0
2011-05-25,25.99,26.118,25.95,26.088,2179,0
2011-05-26,26.01,26.372,26.01,26.342,2510,0
2011-05-27,26.461,26.53,26.432,26.442,1099,0
2011-05-31,26.676,26.736,26.54,26.736,14042,0
2011-06-01,26.736,26.736,26.49,26.49,909,0
2011-06-02,26.372,26.382,26.088,26.186,10877,0
2011-06-03,25.833,26.058,25.627,25.883,2807,0
2011-06-06,25.833,25.833,25.363,25.363,34665,0
2011-06-07,25.549,25.579,25.499,25.569,1286,0
2011-06-08,25.401,25.401,25,25,4047,0
2011-06-09,25.009,25.205,24.853,25.097,44010,0
2011-06-10,25,25,24.519,24.763,12810,0
2011-06-13,24.675,24.753,24.43,24.499,8805,0
2011-06-14,24.705,25.067,24.705,25.019,6465,0
2011-06-15,24.862,25,24.626,24.626,3241,0
2011-06-16,24.499,24.607,24.037,24.037,9968,0
2011-06-17,24.312,24.421,24.175,24.224,48342,0
2011-06-20,24.087,24.391,24.087,24.361,56339,0
2011-06-21,24.391,24.97,24.391,24.941,200215,0
2011-06-22,24.921,25.195,24.921,25.107,2644,0
2011-06-23,24.401,24.99,24.401,24.97,3813,0
2011-06-24,25.195,25.215,24.931,24.98,1290,0
2011-06-27,24.763,25.166,24.763,25.166,1779,0
2011-06-28,25.245,25.569,25.245,25.539,5061,0
2011-06-29,25.617,25.853,25.499,25.853,2611,0
2011-06-30,26.147,26.215,26.137,26.215,2758,0
2011-07-01,26.578,26.598,26.54,26.598,1677,0
2011-07-05,26.637,26.666,26.578,26.666,1804,0
2011-07-06,26.804,26.804,26.666,26.775,1710,0
2011-07-07,27.108,27.276,27.05,27.178,14027,0
2011-07-08,26.942,27.06,26.765,27.05,13902,0
2011-07-11,26.461,26.461,26.432,26.432,815,0
2011-07-12,26.362,26.362,25.99,25.99,4826,0
2011-07-13,26.029,26.342,26.01,26.039,1777,0
2011-07-14,26.234,26.234,25.579,25.579,2103,0
2011-07-15,25.657,25.765,25.617,25.756,9077,0
2011-07-18,25.304,25.373,25.304,25.373,306,0
2011-07-19,26.01,26.157,25.98,26.147,14354,0
2011-07-20,26.128,26.128,25.765,25.833,7950,0
2011-07-21,25.873,25.873,25.833,25.873,17192,0
2011-07-22,25.99,26.157,25.883,26.088,3938,0
2011-07-25,25.843,25.94,25.736,25.94,679,0
2011-07-26,25.756,25.893,25.697,25.736,6272,0
2011-07-27,25.559,25.559,24.823,24.853,35915,0
2011-07-28,24.685,24.951,24.568,24.715,16508,0
2011-07-29,24.233,24.351,24.037,24.331,6809,0
2011-08-01,24.499,24.499,23.989,24.185,6121,0
2011-08-02,24.136,24.136,23.537,23.547,15948,0
2011-08-03,23.391,23.694,23.057,23.665,3693,0
2011-08-04,23.401,23.458,22.468,22.527,18636,0
2011-08-05,22.596,22.752,21.398,22.095,40277,0
2011-08-08,21.32,21.564,20.368,20.427,25276,0
2011-08-09,20.624,21.24,20.133,21.24,13867,0
2011-08-10,21.075,21.526,20.653,20.673,9574,0
2011-08-11,20.741,22.006,20.741,22.006,18535,0
2011-08-12,21.948,22.154,21.634,21.811,167038,0
2011-08-15,22.184,22.35,22.056,22.35,4080,0
2011-08-16,22.085,22.262,21.899,22.076,2752,0
2011-08-17,22.095,22.095,21.722,21.722,1017,0
2011-08-18,20.594,20.722,20.28,20.28,5073,0
2011-08-19,20.182,20.624,20.182,20.496,3344,0
2011-08-22,20.447,20.477,20.113,20.173,5039,0
2011-08-23,20.192,21.132,20.192,21.132,2025,0
2011-08-24,21.182,21.27,21.045,21.27,21846,0
2011-08-25,20.938,20.938,20.809,20.809,916,0
2011-08-26,20.751,21.467,20.515,21.398,9613,0
2011-08-29,22.066,22.213,22.066,22.213,3058,0
2011-08-30,22.164,22.3,22.056,22.3,8962,0
2011-08-31,22.39,22.428,21.958,22.006,6441,0
2011-09-01,22.32,22.468,22.174,22.174,4030,0
2011-09-02,21.104,21.202,21.075,21.202,2292,0
2011-09-06,20.683,21.015,20.565,21.015,12206,0
2011-09-07,21.132,21.791,21.132,21.791,18984,0
2011-09-08,21.692,21.752,21.692,21.752,4793,0
2011-09-12,20.8,21.094,20.604,21.094,8807,0
2011-09-13,21.26,21.535,21.172,21.535,2495,0
2011-09-14,21.663,22.124,21.663,22.124,2838,0
2011-09-15,22.213,22.33,22.105,22.33,1611,0
2011-09-16,22.468,22.537,22.32,22.438,1086,0
2011-09-19,22.233,22.233,21.899,22.046,2345,0
2011-09-20,22.35,22.478,21.908,21.938,11825,0
2011-09-21,22.046,22.046,22.046,22.046,177,0
2011-09-22,20.809,20.957,20.447,20.457,5377,0
2011-09-23,20.879,20.899,20.732,20.889,11264,0
2011-09-27,21.584,22.026,21.584,21.996,4944,0
2011-09-28,21.682,21.682,21.24,21.27,1937,0
2011-09-29,21.065,21.27,20.624,20.624,1033,0
2011-09-30,20.829,21.045,20.525,20.525,3237,0
2011-10-03,20.35,20.437,19.721,19.721,14588,0
2011-10-04,19.515,20.624,19.515,20.624,7037,0
2011-10-05,20.673,21.202,20.457,21.202,6197,0
2011-10-06,21.232,21.497,21.142,21.497,2604,0
2011-10-07,21.507,21.516,21.497,21.497,1659,0
2011-10-10,22.066,22.144,22.046,22.114,9358,0
2011-10-11,22.144,22.243,22.144,22.223,1222,0
2011-10-12,22.537,22.645,22.498,22.498,3394,0
2011-10-13,22.428,22.782,22.35,22.782,3082,0
2011-10-14,22.939,22.939,22.752,22.88,9168,0
2011-10-17,22.93,22.949,22.33,22.468,12027,0
2011-10-18,22.32,22.822,22.32,22.822,1090,0
2011-10-19,22.675,22.675,22.203,22.203,872,0
2011-10-20,21.977,21.977,21.977,21.977,216,0
2011-10-21,22.34,22.39,22.34,22.39,2132,0
2011-10-24,23.038,23.273,22.998,23.263,3268,0
2011-10-25,23.282,23.282,22.979,23.018,1924,0
2011-10-26,22.87,23.214,22.87,23.145,2513,0
2011-10-27,24.057,24.273,23.773,24.214,2959,0
2011-10-28,24.341,24.341,24.136,24.233,1327,0
2011-11-01,23.174,23.174,22.772,22.979,3332,0
2011-11-02,23.106,23.254,22.939,23.174,2903,0
2011-11-03,23.87,23.87,23.87,23.87,114,0
2011-11-04,23.714,23.949,23.714,23.949,7687,0
2011-11-07,23.802,23.802,23.458,23.743,2151,0
2011-11-08,24.087,24.175,23.841,24.106,1743,0
2011-11-09,23.467,23.655,23.282,23.282,1331,0
2011-11-10,23.224,23.224,22.9,23.038,2552,0
2011-11-11,23.312,23.733,23.312,23.675,2188,0
2011-11-14,23.449,23.467,23.449,23.467,1121,0
2011-11-15,23.763,23.763,23.763,23.763,408,0
2011-11-16,23.684,23.889,23.645,23.645,3227,0
2011-11-17,23.282,23.282,22.831,22.84,2411,0
2011-11-18,22.772,22.772,22.752,22.752,398,0
2011-11-21,22.174,22.418,22.174,22.418,1190,0
2011-11-22,22.233,22.34,22.006,22.272,4478,0
2011-11-23,21.889,21.889,21.507,21.584,4209,0
2011-11-25,21.554,21.554,21.369,21.448,826,0
2011-11-28,21.996,22.134,21.918,21.928,3316,0
2011-11-29,22.262,22.262,21.996,21.996,7049,0
2011-11-30,22.84,22.949,22.84,22.949,499,0
2011-12-02,23.263,23.263,23.263,23.263,543,0
2011-12-05,23.507,23.547,23.352,23.381,1837,0
2011-12-06,23.352,23.421,23.263,23.421,793,0
2011-12-07,23.028,23.371,23.028,23.371,1023,0
2011-12-08,23.292,23.292,23.018,23.018,641,0
2011-12-09,22.88,23.557,22.88,23.557,3782,0
2011-12-12,23.008,23.038,22.831,22.86,1916,0
2011-12-13,23.047,23.047,22.812,22.84,2152,0
2011-12-14,22.213,22.213,22.016,22.164,2642,0
2011-12-15,22.233,22.31,22.233,22.272,725,0
2011-12-16,22.566,22.576,22.566,22.576,273,0
2011-12-19,22.164,22.174,22.164,22.174,1537,0
2011-12-20,22.675,22.792,22.675,22.792,1005,0
2011-12-21,22.36,22.488,22.193,22.468,21295,0
2011-12-22,22.635,22.703,22.635,22.703,3512,0
2011-12-23,22.742,22.85,22.742,22.85,595,0
2011-12-27,22.969,23.018,22.92,22.92,9563,0
2011-12-28,22.742,22.742,22.615,22.615,387,0
2011-12-29,22.752,22.84,22.752,22.84,567,0
2012-01-03,23.038,23.204,22.91,22.91,1038,0
2012-01-04,22.665,22.713,22.665,22.684,1600,0
2012-01-05,22.625,22.742,22.606,22.703,585,0
2012-01-06,22.9,23.028,22.822,23.028,13997,0
2012-01-09,23.076,23.174,23.076,23.174,825,0
2012-01-10,23.449,23.449,23.44,23.44,1121,0
2012-01-11,23.576,23.605,23.557,23.557,4291,0
2012-01-12,23.557,23.733,23.487,23.733,5348,0
2012-01-13,23.517,23.547,23.449,23.507,7361,0
2012-01-17,23.665,23.783,23.665,23.783,498,0
2012-01-18,23.851,24.195,23.851,24.195,2682,0
2012-01-19,24.341,24.371,24.293,24.321,1370,0
2012-01-20,24.44,24.529,24.44,24.529,1100,0
2012-01-23,24.529,24.529,24.381,24.499,3398,0
2012-01-24,24.617,24.725,24.449,24.725,2574,0
2012-01-25,24.626,24.793,24.626,24.793,2599,0
2012-01-26,24.735,24.921,24.705,24.705,3104,0
2012-01-27,24.901,24.901,24.843,24.843,990,0
2012-01-30,24.763,24.833,24.695,24.715,2375,0
2012-01-31,24.91,24.91,24.616,24.822,2323,0
2012-02-01,25.087,25.48,25.019,25.461,3235,0
2012-02-02,25.608,25.608,25.431,25.431,16570,0
2012-02-03,25.863,26.01,25.706,25.96,5858,0
2012-02-06,25.853,25.93,25.833,25.893,4303,0
2012-02-07,25.746,26.01,25.746,25.98,4970,0
2012-02-08,25.804,26.019,25.804,26.01,2553,0
2012-02-09,26.176,26.196,24.617,26.137,4678,0
2012-02-10,25.873,25.97,25.873,25.903,2723,0
2012-02-13,26.118,26.137,25.93,26.137,2696,0
2012-02-14,26.088,26.196,26.039,26.196,3355,0
2012-02-15,26.225,26.342,26.167,26.167,4960,0
2012-02-16,26.186,26.55,26.186,26.55,6656,0
2012-02-17,26.618,26.618,26.442,26.471,1310,0
2012-02-21,26.481,26.51,26.225,26.294,7587,0
2012-02-22,26.372,26.422,26.186,26.225,9989,0
2012-02-23,26.078,26.422,26.078,26.422,4817,0
2012-02-24,26.442,26.54,26.392,26.392,857,0
2012-02-27,26.49,26.53,26.382,26.392,1635,0
2012-02-28,26.334,26.5,26.334,26.342,3509,0
2012-02-29,26.432,26.461,26.147,26.147,12804,0
2012-03-01,26.157,26.392,26.078,26.205,1904,0
2012-03-02,26.205,26.205,25.903,25.903,4309,0
2012-03-05,25.706,25.706,25.706,25.706,229,0
2012-03-06,25.617,25.617,25.363,25.441,4539,0
2012-03-07,25.489,25.784,25.489,25.784,23202,0
2012-03-08,25.911,26.176,25.911,26.176,1121,0
2012-03-09,26.412,26.432,26.372,26.372,1748,0
2012-03-12,26.461,26.461,26.234,26.314,4365,0
2012-03-13,26.628,26.628,26.402,26.588,2875,0
2012-03-14,26.824,26.893,26.657,26.657,693,0
2012-03-15,26.765,26.854,26.765,26.775,1055,0
2012-03-16,26.804,26.804,26.794,26.794,968,0
2012-03-19,26.794,27.03,26.686,26.961,2447,0
2012-03-20,26.676,26.834,26.637,26.784,1357,0
2012-03-21,26.864,26.913,26.775,26.913,408,0
2012-03-22,26.696,26.794,26.628,26.775,3184,0
2012-03-23,26.834,26.864,26.568,26.854,4541,0
2012-03-26,27.07,27.373,27.07,27.373,4699,0
2012-03-27,27.432,27.432,27.295,27.295,1994,0
2012-03-28,27.217,27.266,26.844,26.873,5310,0
2012-03-29,26.765,26.961,26.765,26.961,509,0
2012-03-30,26.913,27.06,26.913,27.02,46029,0
2012-04-02,26.854,27.188,26.726,27.188,2231,0
2012-04-03,27.236,27.246,27.06,27.088,3893,0
2012-04-04,26.696,26.696,26.442,26.608,2301,0
2012-04-05,26.352,26.588,26.352,26.578,2757,0
2012-04-09,26.304,26.558,26.304,26.51,1098,0
2012-04-10,26.608,26.608,25.903,25.911,20741,0
2012-04-11,26.137,26.137,26.049,26.118,916,0
2012-04-12,26.128,26.568,26.128,26.53,1888,0
2012-04-13,26.342,26.372,26.342,26.372,356,0
2012-04-16,26.244,26.382,26.225,26.274,2841,0
2012-04-17,26.588,26.775,26.588,26.775,2106,0
2012-04-18,26.54,26.598,26.481,26.598,3185,0
2012-04-19,26.284,26.392,26.284,26.392,642,0
2012-04-20,26.55,26.588,26.402,26.412,1854,0
2012-04-23,26.215,26.215,25.863,25.97,1784,0
2012-04-24,26,26.088,25.843,25.92,9054,0
2012-04-25,26.608,26.637,26.568,26.608,2676,0
2012-04-26,26.98,27.02,26.647,26.99,8568,0
2012-04-27,26.903,26.913,26.726,26.913,1942,0
2012-04-30,26.932,26.932,26.795,26.795,1004,0
2012-05-01,26.98,27.138,26.98,27.138,1163,0
2012-05-02,26.666,26.666,26.666,26.666,323,0
2012-05-03,26.864,26.873,26.52,26.52,2378,0
2012-05-04,26.01,26.049,25.98,26.019,3266,0
2012-05-07,25.893,26.01,25.893,26.01,677,0
2012-05-08,25.784,25.843,25.509,25.843,1947,0
2012-05-09,25.843,25.92,25.843,25.92,469,0
2012-05-10,25.99,25.99,25.873,25.873,2219,0
2012-05-11,25.687,25.98,25.687,25.804,3208,0
2012-05-14,25.529,25.687,25.529,25.608,4708,0
2012-05-15,25.726,25.853,25.726,25.775,3678,0
2012-05-16,25.323,25.333,25.323,25.333,550,0
2012-05-17,25.117,25.175,24.763,24.763,1787,0
2012-05-18,24.617,24.617,24.351,24.351,3633,0
2012-05-21,24.331,24.763,24.312,24.763,2323,0
2012-05-22,24.911,24.98,24.773,24.773,4276,0
2012-05-23,24.489,24.617,24.331,24.617,3091,0
2012-05-24,24.44,24.499,24.44,24.499,2786,0
2012-05-29,24.626,24.872,24.607,24.607,822,0
2012-05-30,24.469,24.519,24.411,24.499,19528,0
2012-05-31,24.086,24.086,24.007,24.046,1861,0
2012-06-01,23.899,23.899,23.458,23.458,5857,0
2012-06-04,23.332,23.467,23.332,23.391,1127,0
2012-06-05,23.753,23.832,23.694,23.832,1068,0
2012-06-06,24.401,24.401,24.401,24.401,343,0
2012-06-07,24.725,24.725,24.341,24.341,2399,0
2012-06-08,24.243,24.401,24.243,24.401,832,0
2012-06-11,24.558,24.558,24.097,24.097,3066,0
2012-06-12,23.979,24.087,23.979,24.087,995,0
2012-06-13,24.253,24.253,24.047,24.047,1856,0
2012-06-14,23.979,24.175,23.979,24.126,2069,0
2012-06-15,24.243,24.449,24.243,24.449,1384,0
2012-06-18,24.529,24.783,24.509,24.773,4671,0
2012-06-19,24.763,25.038,24.763,25.038,1324,0
2012-06-20,24.911,24.911,24.891,24.891,203,0
2012-06-21,24.253,24.253,24.253,24.253,408,0
2012-06-22,24.381,24.43,24.381,24.43,690,0
2012-06-25,24.155,24.155,23.969,23.969,993,0
2012-06-26,23.989,24.116,23.989,24.106,973,0
2012-06-28,24.321,24.341,24.214,24.253,2918,0
2012-06-29,24.93,25.028,24.93,25.028,789,0
2012-07-02,25.205,25.205,24.98,25.058,1332,0
2012-07-05,25.519,25.519,25.47,25.47,1121,0
2012-07-06,25.275,25.275,24.783,24.803,26744,0
2012-07-09,24.793,24.793,24.793,24.793,165,0
2012-07-11,24.391,24.391,24.312,24.312,329,0
2012-07-12,24.146,24.302,24.146,24.302,1015,0
2012-07-13,24.205,24.371,24.205,24.293,711,0
2012-07-16,24.371,24.371,24.351,24.351,408,0
2012-07-17,24.341,24.341,24.233,24.341,853,0
2012-07-18,24.724,24.822,24.724,24.822,2241,0
2012-07-19,24.872,25.009,24.872,24.96,2125,0
2012-07-20,24.675,24.675,24.675,24.675,300,0
2012-07-23,24.233,24.253,24.224,24.253,1965,0
2012-07-24,24.135,24.135,23.918,23.918,662,0
2012-07-25,24.195,24.321,24.185,24.321,8617,0
2012-07-26,24.901,24.901,24.685,24.882,19463,0
2012-07-27,25.038,25.383,25.038,25.383,2544,0
2012-07-30,25.245,25.245,25.166,25.225,723,0
2012-07-31,25.489,25.489,25.333,25.333,597,0
2012-08-01,25.333,25.333,24.97,24.97,2238,0
2012-08-02,25.157,25.157,24.783,24.853,8867,0
2012-08-03,25.411,25.411,25.314,25.314,1298,0
2012-08-06,25.598,25.647,25.559,25.559,628,0
2012-08-07,25.617,25.853,25.617,25.765,2094,0
2012-08-08,25.726,25.893,25.726,25.863,1056,0
2012-08-09,25.93,26.068,25.93,26.068,2328,0
2012-08-10,25.95,26.058,25.95,26.058,306,0
2012-08-13,26.01,26.068,25.833,25.98,946,0
2012-08-14,26.039,26.098,25.883,25.883,662,0
2012-08-15,25.794,26.049,25.794,26.019,901,0
2012-08-16,25.97,26.49,25.96,26.49,2883,0
2012-08-17,26.608,26.765,26.608,26.716,2564,0
2012-08-20,26.598,26.637,26.49,26.637,4659,0
2012-08-21,26.696,26.854,26.54,26.54,1078,0
2012-08-22,26.352,26.432,26.342,26.432,447,0
2012-08-23,26.274,26.352,26.274,26.352,423,0
2012-08-24,26.352,26.422,26.342,26.422,849,0
2012-08-27,26.314,26.422,26.314,26.334,3026,0
2012-08-28,26.461,26.471,26.442,26.442,997,0
2012-08-29,26.422,26.51,26.342,26.49,2214,0
2012-08-30,26.294,26.294,26.294,26.294,433,0
2012-08-31,26.137,26.352,26.137,26.343,1275,0
2012-09-04,26.254,26.442,26.176,26.442,2967,0
2012-09-05,26.422,26.481,26.343,26.442,11674,0
2012-09-06,26.49,26.971,26.49,26.951,4516,0
2012-09-07,26.785,26.785,26.726,26.785,512,0
2012-09-10,26.696,26.706,26.676,26.676,907,0
2012-09-11,26.756,26.756,26.756,26.756,102,0
2012-09-12,26.666,26.794,26.647,26.706,1052,0
2012-09-13,26.765,27.108,26.765,27.05,3753,0
2012-09-14,27.276,27.326,27.218,27.218,14222,0
2012-09-17,27.098,27.098,26.942,26.99,2548,0
2012-09-18,26.981,27.03,26.834,26.904,11428,0
2012-09-19,26.942,27.02,26.874,26.923,8287,0
2012-09-20,26.854,26.854,26.706,26.834,2358,0
2012-09-21,26.971,27.02,26.884,26.894,1576,0
2012-09-24,26.726,26.726,26.55,26.55,1467,0
2012-09-25,26.618,26.637,26.176,26.186,1324,0
2012-09-26,26.147,26.147,25.765,25.765,6156,0
2012-09-27,25.91,25.91,25.91,25.91,102,0
2012-09-28,26.157,26.157,26.108,26.108,1742,0
2012-10-01,26.186,26.186,26,26,321,0
2012-10-02,25.98,26.108,25.98,26.019,1255,0
2012-10-03,26.128,26.128,26.118,26.118,434,0
2012-10-04,26,26.147,26,26.137,1612,0
2012-10-05,26.352,26.352,26.167,26.167,2440,0
2012-10-08,25.833,25.833,25.833,25.833,203,0
2012-10-09,25.775,25.775,25.451,25.451,6555,0
2012-10-10,25.333,25.372,25.304,25.304,1044,0
2012-10-11,25.382,25.451,25.382,25.451,815,0
2012-10-12,25.372,25.372,25.274,25.274,568,0
2012-10-15,25.362,25.431,25.353,25.431,1936,0
2012-10-16,25.726,25.883,25.726,25.873,3108,0
2012-10-17,25.873,26.029,25.853,25.863,19701,0
2012-10-18,25.588,25.696,25.588,25.696,1114,0
2012-10-19,25.225,25.225,25.175,25.225,3048,0
2012-10-22,25.146,25.254,25.107,25.254,1278,0
2012-10-23,24.98,25.067,24.98,25.067,563,0
2012-10-24,25.146,25.156,24.901,24.901,1928,0
2012-10-25,25.156,25.156,25.156,25.156,102,0
2012-10-26,24.704,24.891,24.704,24.891,2293,0
2012-10-31,24.812,24.95,24.606,24.802,22787,0
2012-11-01,25.127,25.127,25.127,25.127,509,0
2012-11-02,25.244,25.304,24.872,24.93,3531,0
2012-11-05,24.862,25.047,24.852,25.047,985,0
2012-11-06,25.469,25.569,25.469,25.539,876,0
2012-11-07,25.235,25.235,24.793,24.97,2210,0
2012-11-08,24.891,24.93,24.704,24.704,1080,0
2012-11-09,24.508,24.832,24.331,24.753,1870,0
2012-11-12,24.675,24.694,24.548,24.568,9517,0
2012-11-13,24.449,24.606,24.449,24.577,2048,0
2012-11-14,24.468,24.468,23.978,23.978,3460,0
2012-11-15,23.732,23.821,23.732,23.792,1106,0
2012-11-16,23.811,24.066,23.811,24.066,1732,0
2012-11-19,24.449,24.449,24.184,24.37,2054,0
2012-11-20,24.351,24.39,24.184,24.311,2510,0
2012-11-21,24.36,24.508,24.351,24.478,2799,0
2012-11-23,24.753,24.753,24.753,24.753,102,0
2012-11-26,24.743,24.842,24.734,24.842,3236,0
2012-11-28,24.625,24.91,24.625,24.91,1069,0
2012-11-29,25.136,25.235,24.95,25.215,7371,0
2012-11-30,25.037,25.097,25.037,25.097,1324,0
2012-12-03,25.097,25.127,25.097,25.127,203,0
2012-12-04,25.019,25.019,24.91,24.91,441,0
2012-12-05,25.077,25.304,25.009,25.205,1947,0
2012-12-06,25.362,25.362,25.274,25.274,757,0
2012-12-07,25.343,25.362,25.343,25.362,815,0
2012-12-10,25.461,25.519,25.461,25.509,1152,0
2012-12-11,25.813,25.843,25.813,25.843,375,0
2012-12-12,25.813,25.863,25.803,25.833,3039,0
2012-12-13,25.803,25.803,25.499,25.499,2568,0
2012-12-14,25.559,25.559,25.411,25.441,4396,0
2012-12-17,25.598,25.687,25.569,25.569,2530,0
2012-12-18,25.863,26.058,25.863,26.039,5448,0
2012-12-19,26.205,26.244,26.128,26.167,2958,0
2012-12-21,25.909,25.909,25.891,25.891,202,0
2012-12-24,25.988,25.998,25.988,25.998,202,0
2012-12-26,25.998,25.998,25.978,25.978,879,0
2012-12-27,25.772,25.811,25.554,25.811,2431,0
2012-12-28,25.613,25.772,25.524,25.604,6345,0
2012-12-31,25.743,25.871,25.743,25.871,4835,0
2013-01-02,26.581,26.78,26.581,26.64,1316,0
2013-01-03,26.879,27.037,26.879,26.899,758,0
2013-01-04,26.909,26.967,26.849,26.947,1993,0
2013-01-07,26.839,26.919,26.799,26.859,5440,0
2013-01-08,26.839,26.839,26.542,26.69,2578,0
2013-01-09,27.047,27.047,27.047,27.047,101,0
2013-01-10,27.086,27.125,26.879,26.997,1586,0
2013-01-11,27.095,27.095,27.057,27.076,367,0
2013-01-14,27.007,27.007,27.007,27.007,151,0
2013-01-16,27.314,27.314,27.294,27.294,1179,0
2013-01-17,27.343,27.452,27.343,27.412,4040,0
2013-01-18,27.304,27.353,27.304,27.304,538,0
2013-01-22,27.353,27.502,27.353,27.502,304,0
2013-01-23,27.728,27.728,27.472,27.521,10540,0
2013-01-24,27.621,27.798,27.591,27.601,1490,0
2013-01-25,27.689,27.798,27.679,27.768,6540,0
2013-01-28,27.718,27.897,27.699,27.817,5233,0
2013-01-29,27.502,27.502,27.076,27.076,6234,0
2013-01-30,27.205,27.304,27.135,27.264,2383,0
2013-01-31,27.145,27.294,27.145,27.294,2343,0
2013-02-01,27.472,27.571,27.363,27.571,3862,0
2013-02-04,27.412,27.432,27.205,27.205,558,0
2013-02-05,27.551,27.611,27.492,27.591,5006,0
2013-02-06,27.541,27.689,27.492,27.621,29956,0
2013-02-07,27.462,27.511,27.353,27.363,9928,0
2013-02-08,27.867,27.867,27.651,27.867,5722,0
2013-02-11,27.827,27.907,27.768,27.907,2803,0
2013-02-12,27.966,28.026,27.907,27.976,11621,0
2013-02-13,27.947,27.996,27.887,27.947,14307,0
2013-02-14,27.976,28.144,27.976,28.144,4677,0
2013-02-15,28.144,28.184,28.076,28.184,1036,0
2013-02-19,28.312,28.47,28.312,28.47,6460,0
2013-02-20,28.46,28.578,28.342,28.342,1929,0
2013-02-21,27.768,28.016,27.601,27.669,21411,0
2013-02-22,27.956,27.956,27.877,27.917,10624,0
2013-02-25,28.056,28.056,27.591,27.591,8409,0
2013-02-26,27.502,27.621,27.502,27.621,1521,0
2013-02-27,27.571,27.907,27.502,27.907,961,0
2013-02-28,27.986,27.986,27.986,27.986,202,0
2013-03-01,27.837,27.986,27.837,27.947,2424,0
2013-03-04,27.927,28.124,27.917,28.095,2139,0
2013-03-05,28.362,28.42,28.362,28.39,1428,0
2013-03-06,28.538,28.588,28.529,28.588,2187,0
2013-03-07,28.618,28.618,28.578,28.578,506,0
2013-03-08,28.658,28.707,28.638,28.687,1314,0
2013-03-11,28.707,28.747,28.529,28.727,5224,0
2013-03-12,29.083,29.083,28.668,28.727,1695,0
2013-03-13,28.816,28.825,28.797,28.806,1113,0
2013-03-14,29.083,29.093,29.013,29.013,702,0
2013-03-15,28.845,28.845,28.845,28.845,202,0
2013-03-18,28.628,28.677,28.628,28.658,548,0
2013-03-19,28.677,28.737,28.48,28.588,2334,0
2013-03-20,28.697,28.884,28.687,28.884,3716,0
2013-03-21,28.668,28.668,28.174,28.628,2377,0
2013-03-22,28.707,28.727,28.49,28.538,23359,0
2013-03-25,28.548,28.578,28.548,28.548,607,0
2013-03-26,28.677,28.787,28.677,28.787,4268,0
2013-03-27,28.816,28.816,28.816,28.816,141,0
2013-03-28,28.816,29.043,28.787,29.033,21139,0
2013-04-01,29.172,29.172,28.668,28.697,3075,0
2013-04-02,28.825,28.855,28.618,28.618,17298,0
2013-04-03,28.707,28.777,28.242,28.342,5755,0
2013-04-04,28.342,28.4,28.164,28.4,5798,0
2013-04-05,28.036,28.076,27.827,28.006,3066,0
2013-04-08,28.026,28.184,28.026,28.164,940,0
2013-04-09,28.272,28.519,28.233,28.509,872,0
2013-04-10,28.45,28.934,28.45,28.914,4710,0
2013-04-11,28.875,28.973,28.816,28.894,2879,0
2013-04-12,28.787,28.787,28.687,28.687,854,0
2013-04-15,28.548,28.608,27.837,27.966,1708,0
2013-04-16,28.124,28.272,27.927,28.272,4241,0
2013-04-17,27.591,27.788,27.591,27.669,2589,0
2013-04-18,27.531,27.531,27.234,27.274,23110,0
2013-04-19,27.067,27.382,27.067,27.382,1579,0
2013-04-22,26.285,27.462,26.285,27.155,3248,0
2013-04-23,27.827,28.066,27.827,28.056,5790,0
2013-04-24,27.937,28.026,27.887,27.966,6849,0
2013-04-25,28.43,28.47,28.43,28.45,1553,0
2013-04-26,28.282,28.282,28.214,28.262,1185,0
2013-04-29,28.48,28.519,28.322,28.46,2161,0
2013-04-30,28.45,28.697,28.45,28.697,1425,0
2013-05-01,28.658,28.658,27.788,28.164,2351,0
2013-05-02,28.194,28.519,28.194,28.49,1740,0
2013-05-03,28.914,28.983,28.865,28.914,2483,0
2013-05-06,29.003,29.103,28.983,29.103,628,0
2013-05-07,29.043,29.162,28.964,29.162,1291,0
2013-05-08,29.113,29.242,29.103,29.232,3764,0
2013-05-09,29.262,29.37,29.113,29.28,12239,0
2013-05-10,29.34,29.498,29.31,29.498,6803,0
2013-05-13,29.399,29.458,29.202,29.36,120373,0
2013-05-14,29.538,29.617,29.538,29.617,2275,0
2013-05-15,29.686,29.686,29.587,29.607,3335,0
2013-05-16,29.785,29.825,29.607,29.607,2547,0
2013-05-17,29.686,29.934,29.686,29.934,22476,0
2013-05-20,29.894,29.973,29.874,29.924,3595,0
2013-05-21,29.983,29.983,29.983,29.983,275,0
2013-05-22,30.071,30.091,29.567,29.567,2716,0
2013-05-23,29.212,29.567,29.122,29.508,4011,0
2013-05-24,29.262,29.458,29.192,29.458,4278,0
2013-05-28,29.755,30.042,29.735,29.795,4943,0
2013-05-29,29.755,29.815,29.637,29.715,3516,0
2013-05-30,30.121,30.121,30.051,30.051,1239,0
2013-05-31,29.864,30.131,29.864,29.953,7551,0
2013-06-03,29.894,29.904,29.607,29.657,8852,0
2013-06-04,29.934,29.934,29.557,29.815,5433,0
2013-06-05,29.3,29.408,29.3,29.36,1467,0
2013-06-06,29.379,29.468,29.379,29.468,430,0
2013-06-07,29.845,29.845,29.775,29.775,866,0
2013-06-10,29.914,29.992,29.835,29.934,7640,0
2013-06-11,29.785,29.815,29.528,29.548,3451,0
2013-06-12,29.715,29.715,29.33,29.33,1308,0
2013-06-13,29.31,29.745,29.31,29.745,2172,0
2013-06-14,29.755,29.755,29.498,29.508,683,0
2013-06-17,29.963,30.022,29.825,29.825,729,0
2013-06-18,30.14,30.319,30.14,30.319,863,0
2013-06-19,30.359,30.359,30.111,30.111,2422,0
2013-06-20,29.567,29.587,29.408,29.408,1858,0
2013-06-21,29.448,29.458,29.013,29.202,2817,0
2013-06-24,28.747,28.855,28.747,28.787,607,0
2013-06-25,28.973,29.093,28.914,29.093,974,0
2013-06-26,29.262,29.379,29.262,29.33,8859,0
2013-06-27,29.538,29.755,29.538,29.755,910,0
2013-06-28,29.577,29.696,29.438,29.666,6886,0
2013-07-01,29.983,29.983,29.983,29.983,191,0
2013-07-02,30.071,30.071,30.022,30.022,459,0
2013-07-03,29.904,30.101,29.894,30.101,1159,0
2013-07-05,30.409,30.467,30.379,30.447,1785,0
2013-07-08,30.754,30.794,30.429,30.429,4700,0
2013-07-09,30.754,30.804,30.516,30.645,29283,0
2013-07-10,30.814,30.852,30.705,30.852,2266,0
2013-07-11,31.129,31.267,31.099,31.267,4072,0
2013-07-12,31.386,31.455,31.306,31.326,4933,0
2013-07-15,31.465,31.565,31.465,31.565,2640,0
2013-07-16,31.336,31.406,31.326,31.336,2506,0
2013-07-17,31.455,31.575,31.356,31.396,13159,0
2013-07-18,30.931,31.555,30.931,31.485,5672,0
2013-07-19,31.465,31.475,31.406,31.455,4991,0
2013-07-22,31.485,31.692,31.485,31.623,2111,0
2013-07-23,31.742,31.871,31.515,31.515,1778,0
2013-07-24,31.04,31.633,31.04,31.465,4648,0
2013-07-25,31.436,31.545,31.436,31.545,2803,0
2013-07-26,31.366,31.426,31.306,31.356,3928,0
2013-07-29,31.149,31.198,31.149,31.198,476,0
2013-07-30,31.366,31.545,31.366,31.545,4643,0
2013-07-31,31.643,31.91,31.643,31.91,4403,0
2013-08-01,32.029,32.217,32.029,32.217,3021,0
2013-08-02,32.019,32.058,31.989,32.058,405,0
2013-08-05,32.029,32.187,32.029,32.148,4652,0
2013-08-06,32.038,32.197,31.881,32.038,1773,0
2013-08-07,31.751,31.751,31.652,31.751,1619,0
2013-08-08,32.029,32.068,32.029,32.048,1559,0
2013-08-09,32.068,32.128,31.92,32.068,3794,0
2013-08-12,32.207,32.226,32.207,32.226,669,0
2013-08-13,32.266,32.345,32.266,32.345,580,0
2013-08-14,32.168,32.187,31.96,31.96,815,0
2013-08-15,31.455,31.455,31.159,31.178,2644,0
2013-08-16,31.326,31.326,31.247,31.297,3295,0
2013-08-19,31.237,31.247,31.237,31.247,11342,0
2013-08-20,31.129,31.406,31.129,31.386,1326,0
2013-08-21,31.376,31.436,31.257,31.257,882,0
2013-08-22,31.396,31.396,31.257,31.257,887,0
2013-08-23,31.366,31.366,31.346,31.356,796,0
2013-08-26,31.436,31.475,31.366,31.366,710,0
2013-08-27,31.03,31.05,30.467,30.477,2254,0
2013-08-28,30.615,30.764,30.615,30.655,3723,0
2013-08-29,30.715,30.911,30.15,30.911,918,0
2013-09-03,31.03,31.03,30.487,30.487,1364,0
2013-09-04,30.843,30.931,30.823,30.891,1472,0
2013-09-05,30.931,31.05,30.921,31.04,2124,0
2013-09-06,30.715,31.06,30.715,31.04,5366,0
2013-09-09,31.099,31.267,31.099,31.267,507,0
2013-09-10,31.732,31.861,31.732,31.861,808,0
2013-09-11,31.871,32.058,31.871,32.009,3641,0
2013-09-12,31.96,31.97,31.722,31.722,1014,0
2013-09-13,31.821,31.91,31.811,31.91,2469,0
2013-09-16,31.97,31.97,31.97,31.97,161,0
2013-09-17,32.058,32.138,32.019,32.118,4249,0
2013-09-18,31.96,32.365,31.96,32.365,6801,0
2013-09-19,32.365,32.365,32.246,32.256,2145,0
2013-09-20,32.335,32.374,32.296,32.306,2276,0
2013-09-23,31.93,31.999,31.93,31.999,354,0
2013-09-24,31.999,32.128,31.999,32.128,2513,0
2013-09-25,32.326,32.434,32.326,32.335,10459,0
2013-09-26,32.454,32.454,32.138,32.217,18759,0
2013-09-27,32.168,32.256,32.038,32.098,2728,0
2013-09-30,31.881,32.088,31.881,32.088,982,0
2013-10-01,32.276,32.523,32.276,32.523,1941,0
2013-10-02,32.454,32.583,32.326,32.523,2295,0
2013-10-03,32.326,32.326,32.226,32.226,531,0
2013-10-04,32.543,32.662,32.543,32.662,511,0
2013-10-07,32.276,32.345,32.246,32.246,2343,0
2013-10-08,32.168,32.226,31.396,31.396,5106,0
2013-10-09,31.188,31.515,31.03,31.515,2617,0
2013-10-10,31.761,32.118,31.761,32.078,1062,0
2013-10-11,32.217,32.613,32.217,32.613,767,0
2013-10-14,32.365,32.394,32.365,32.394,1113,0
2013-10-15,32.752,32.859,32.622,32.622,6282,0
2013-10-16,32.948,32.948,32.909,32.938,3051,0
2013-10-17,32.849,33.176,32.849,33.137,2736,0
2013-10-18,33.314,33.639,33.314,33.6,2823,0
2013-10-21,33.709,33.975,33.709,33.868,4134,0
2013-10-22,33.927,33.985,33.878,33.975,3048,0
2013-10-23,33.61,33.61,33.412,33.511,3171,0
2013-10-24,33.739,33.739,33.382,33.531,32496,0
2013-10-25,33.501,33.531,33.314,33.324,3591,0
2013-10-28,33.462,33.482,33.324,33.324,2905,0
2013-10-29,33.501,33.531,33.353,33.531,6607,0
2013-10-30,33.146,33.63,33.057,33.117,5081,0
2013-10-31,32.879,33.176,32.879,33.176,563,0
2013-11-01,33.048,33.186,32.988,32.988,1010,0
2013-11-04,33.422,33.432,33.382,33.432,842,0
2013-11-05,33.225,33.472,33.225,33.472,1425,0
2013-11-06,33.362,33.472,33.362,33.452,785,0
2013-11-07,32.948,32.948,32.819,32.879,897,0
2013-11-08,33.097,33.392,33.097,33.382,6370,0
2013-11-11,33.285,33.63,33.245,33.63,4122,0
2013-11-12,33.649,33.769,33.62,33.759,1195,0
2013-11-13,33.669,34.174,33.639,34.174,5273,0
2013-11-14,33.927,34.035,33.927,34.035,721,0
2013-11-15,34.253,34.253,34.025,34.204,9243,0
2013-11-18,34.312,34.362,33.955,33.955,5432,0
2013-11-19,33.965,33.965,33.531,33.62,1810,0
2013-11-20,33.719,33.749,33.412,33.492,3996,0
2013-11-21,33.788,33.985,33.788,33.975,20611,0
2013-11-22,33.888,34.035,33.878,34.035,1806,0
2013-11-26,33.908,34.134,33.908,34.134,2438,0
2013-11-27,32.78,34.273,32.78,34.273,2709,0
2013-11-29,34.332,34.391,34.332,34.391,589,0
2013-12-02,34.214,34.214,34.035,34.035,1213,0
2013-12-03,33.908,33.908,33.818,33.818,1527,0
2013-12-04,33.878,34.075,33.58,33.769,29982,0
2013-12-05,33.908,33.927,33.858,33.927,5053,0
2013-12-06,34.114,34.273,34.035,34.243,1811,0
2013-12-09,34.124,34.332,34.124,34.144,13711,0
2013-12-10,34.005,34.075,34.005,34.045,3525,0
2013-12-11,33.649,33.669,33.482,33.482,1796,0
2013-12-12,33.402,33.492,33.285,33.462,6092,0
2013-12-13,33.482,33.55,33.324,33.55,9316,0
2013-12-16,33.659,33.927,33.649,33.868,12385,0
2013-12-17,33.975,34.005,33.975,34.005,316,0
2013-12-18,33.769,34.055,33.759,33.995,2062,0
2013-12-19,34.134,34.204,34.045,34.094,3917,0
2013-12-20,34.214,34.56,34.154,34.54,4063,0
2013-12-23,34.689,34.778,34.679,34.718,2192,0
2013-12-24,34.857,34.986,34.857,34.986,3121,0
2013-12-26,35.154,35.154,35.056,35.056,1498,0
2013-12-27,35.095,35.095,34.897,34.986,2957,0
2013-12-30,34.996,35.046,34.937,35.036,1615,0
2013-12-31,35.076,35.164,35.046,35.144,10936,0
2014-01-02,35.124,35.124,34.66,34.748,15279,0
2014-01-03,34.907,34.956,34.798,34.956,3224,0
2014-01-06,34.728,34.748,34.66,34.66,12031,0
2014-01-07,35.144,35.214,35.104,35.104,3181,0
2014-01-08,35.234,35.353,35.114,35.204,3101,0
2014-01-09,35.164,35.353,35.154,35.204,3535,0
2014-01-10,35.036,35.095,34.996,35.095,5657,0
2014-01-13,35.026,35.095,34.57,34.57,10466,0
2014-01-14,34.669,35.164,34.669,35.134,11148,0
2014-01-15,35.323,35.392,35.323,35.353,2676,0
2014-01-16,35.521,35.63,35.481,35.501,7374,0
2014-01-17,35.521,35.57,35.353,35.392,9910,0
2014-01-21,35.462,35.521,35.253,35.333,7641,0
2014-01-22,35.54,35.729,35.54,35.67,26117,0
2014-01-23,35.263,35.56,35.104,35.313,3032,0
2014-01-24,34.798,34.798,34.214,34.224,3677,0
2014-01-27,34.164,34.164,33.728,33.965,5488,0
2014-01-28,33.658,34.204,33.648,34.134,5854,0
2014-01-29,33.877,34.144,33.817,33.817,7346,0
2014-01-30,34.015,34.59,34.015,34.57,1696,0
2014-01-31,34.263,34.283,34.214,34.214,2974,0
2014-02-03,34.184,34.184,32.986,33.105,3218,0
2014-02-04,32.709,33.361,32.183,33.293,9013,0
2014-02-05,33.135,33.135,33.135,33.135,252,0
2014-02-06,33.431,33.51,33.431,33.51,601,0
2014-02-07,33.688,33.867,33.688,33.867,320,0
2014-02-10,33.955,34.005,33.817,34.005,1145,0
2014-02-11,34.194,34.431,34.194,34.431,2564,0
2014-02-12,34.491,34.57,34.491,34.491,2258,0
2014-02-13,34.58,34.947,34.58,34.947,2501,0
2014-02-14,35.056,35.154,35.056,35.104,7940,0
2014-02-18,35.194,35.501,35.194,35.442,4219,0
2014-02-19,35.531,35.531,35.174,35.214,3787,0
2014-02-20,35.59,35.956,35.58,35.956,8440,0
2014-02-21,35.906,35.926,35.719,35.719,6061,0
2014-02-24,35.759,35.946,35.739,35.808,5023,0
2014-02-25,35.709,35.779,35.54,35.58,7541,0
2014-02-26,35.61,36.015,35.61,35.68,7621,0
2014-02-27,35.798,36.302,35.798,36.244,26148,0
2014-02-28,36.541,36.541,35.936,35.995,9711,0
2014-03-03,35.58,35.966,35.55,35.916,38187,0
2014-03-04,36.491,37.194,36.491,37.045,71761,0
2014-03-05,37.125,37.125,36.748,36.867,114580,0
2014-03-06,36.957,36.997,36.56,36.62,45627,0
2014-03-07,36.62,36.699,35.995,36.164,59539,0
2014-03-10,36.115,36.115,35.65,35.818,18840,0
2014-03-11,36.184,36.184,35.263,35.452,18665,0
2014-03-12,35.353,35.64,35.194,35.64,10839,0
2014-03-13,35.857,35.857,34.917,35.006,18818,0
2014-03-14,34.996,35.323,34.996,35.134,48431,0
2014-03-17,35.491,35.61,35.412,35.422,15948,0
2014-03-18,35.54,36.015,35.54,35.936,9503,0
2014-03-19,35.966,36.035,35.57,35.779,15057,0
2014-03-20,35.739,36.015,35.61,35.916,18106,0
2014-03-21,35.916,36.194,35.363,35.383,11051,0
2014-03-24,35.56,35.56,34.511,34.937,12683,0
2014-03-25,35.076,35.273,34.59,34.728,7313,0
2014-03-26,34.778,34.986,33.926,33.945,33830,0
2014-03-27,33.599,33.965,33.52,33.935,45218,0
2014-03-28,34.094,34.352,33.708,33.787,14991,0
2014-03-31,33.907,34.471,33.907,34.332,11022,0
2014-04-01,34.491,34.956,34.421,34.956,27364,0
2014-04-02,35.134,35.134,34.807,35.006,30592,0
2014-04-03,35.114,35.174,34.144,34.283,22665,0
2014-04-04,34.391,34.431,32.976,33.115,37826,0
2014-04-07,32.679,33.115,31.946,32.303,71182,0
2014-04-08,32.53,32.709,31.985,32.56,16698,0
2014-04-09,32.887,33.431,32.629,33.431,61432,0
2014-04-10,33.411,33.579,32.005,32.243,20827,0
2014-04-11,31.877,32.323,31.46,31.618,12402,0
2014-04-14,31.916,32.233,31.57,31.747,13461,0
2014-04-15,32.114,32.154,31.302,32.064,9362,0
2014-04-16,32.381,32.659,32.074,32.629,15941,0
2014-04-17,32.847,32.966,32.709,32.887,18445,0
2014-04-21,32.857,33.026,32.719,32.986,18192,0
2014-04-22,32.936,33.421,32.936,33.421,59299,0
2014-04-23,33.293,33.421,33.135,33.203,22297,0
2014-04-24,33.559,33.559,32.729,33.075,7306,0
2014-04-25,32.966,32.966,32.124,32.193,21710,0
2014-04-28,32.193,32.303,31.074,31.777,14447,0
2014-04-29,31.718,31.966,31.668,31.966,5055,0
2014-04-30,31.906,32.084,31.648,32.084,17980,0
2014-05-01,32.719,32.986,32.381,32.55,39060,0
2014-05-02,32.996,33.056,32.758,32.817,15097,0
2014-05-05,32.411,32.877,32.411,32.817,34149,0
2014-05-06,32.471,32.619,32.134,32.183,65159,0
2014-05-07,31.777,31.797,31.163,31.361,12922,0
2014-05-08,31.59,32.054,31.232,31.371,27556,0
2014-05-09,31.064,31.311,30.895,31.311,31052,0
2014-05-12,31.401,32.332,31.401,32.213,8774,0
2014-05-13,32.134,32.58,32.074,32.074,8323,0
2014-05-14,31.946,32.074,31.688,31.747,13203,0
2014-05-15,31.678,31.747,30.945,31.47,90558,0
2014-05-16,31.351,31.608,31.104,31.608,110390,0
2014-05-19,31.49,32.203,31.48,32.104,4372,0
2014-05-20,31.966,31.985,31.618,31.767,3676,0
2014-05-21,32.084,32.144,31.847,32.104,6794,0
2014-05-22,32.303,32.629,32.203,32.5,4692,0
2014-05-23,32.5,32.956,32.401,32.956,2829,0
2014-05-27,33.283,33.401,33.223,33.391,9704,0
2014-05-28,33.491,33.491,33.243,33.431,21488,0
2014-05-29,33.639,33.698,33.639,33.698,7120,0
2014-05-30,33.51,33.51,33.154,33.322,3564,0
2014-06-02,33.203,33.451,32.976,33.125,8060,0
2014-06-03,33.174,33.174,32.857,33.065,33599,0
2014-06-04,32.996,33.371,32.926,33.371,7505,0
2014-06-05,33.421,33.748,33.243,33.658,6572,0
2014-06-06,33.887,33.917,33.738,33.787,8085,0
2014-06-09,33.887,34.194,33.867,33.985,14942,0
2014-06-10,33.837,33.837,33.658,33.807,6612,0
2014-06-11,34.045,34.243,33.965,34.233,10642,0
2014-06-12,34.164,34.214,33.917,33.926,5645,0
2014-06-13,34.293,34.293,34.065,34.204,12038,0
2014-06-16,34.679,34.807,34.54,34.778,2749,0
2014-06-17,34.897,35.65,34.897,35.55,8420,0
2014-06-18,35.531,35.57,35.224,35.55,16882,0
2014-06-19,35.432,35.6,35.273,35.373,7927,0
2014-06-20,35.442,35.54,35.323,35.54,3876,0
2014-06-23,35.521,35.67,35.521,35.59,3956,0
2014-06-24,35.531,35.798,35.204,35.244,13538,0
2014-06-25,35.104,35.57,35.104,35.481,7451,0
2014-06-26,35.491,35.54,35.412,35.54,2469,0
2014-06-27,35.59,35.699,35.56,35.61,4142,0
2014-06-30,35.847,35.995,35.798,35.896,8507,0
2014-07-01,35.985,36.451,35.985,36.322,3095,0
2014-07-02,36.292,36.292,36.015,36.015,6464,0
2014-07-03,36.253,36.412,36.253,36.332,3025,0
2014-07-07,36.224,36.263,35.828,35.857,3515,0
2014-07-08,35.501,35.501,35.144,35.253,5147,0
2014-07-09,35.313,35.491,35.293,35.462,8906,0
2014-07-10,34.768,35.452,34.65,35.234,13364,0
2014-07-11,35.194,35.442,35.194,35.343,15812,0
2014-07-14,35.709,35.709,35.521,35.63,4479,0
2014-07-15,35.65,35.719,35.085,35.224,5022,0
2014-07-16,35.452,35.452,35.164,35.293,6978,0
2014-07-17,35.214,35.214,34.59,34.65,9085,0
2014-07-18,34.698,35.313,34.698,35.263,6340,0
2014-07-21,35.114,35.333,35.056,35.214,20660,0
2014-07-22,35.323,35.531,35.323,35.481,3458,0
2014-07-23,35.442,35.442,35.085,35.085,8189,0
2014-07-24,35.085,35.273,34.947,35.244,10155,0
2014-07-25,35.253,35.253,34.817,34.817,10733,0
2014-07-28,34.689,34.758,34.689,34.758,2087,0
2014-07-29,34.956,35.006,34.907,34.907,7363,0
2014-07-30,34.758,34.917,34.758,34.857,836,0
2014-07-31,34.54,34.6,33.935,34.025,16205,0
2014-08-01,33.778,34.015,33.738,33.995,9998,0
2014-08-04,34.025,34.065,33.847,34.065,2122,0
2014-08-05,33.995,34.184,33.847,33.857,3499,0
2014-08-06,33.51,33.995,33.51,33.995,3141,0
2014-08-07,34.283,34.332,33.837,33.837,2120,0
2014-08-08,33.787,34.045,33.787,34.015,2749,0
2014-08-11,34.263,34.491,34.263,34.273,3084,0
2014-08-12,34.273,34.273,33.995,34.164,6396,0
2014-08-13,34.52,34.64,34.501,34.59,8128,0
2014-08-14,34.61,34.62,34.53,34.53,5006,0
2014-08-15,34.679,34.679,34.391,34.511,2655,0
2014-08-18,34.907,34.986,34.689,34.986,14884,0
2014-08-19,34.937,35.244,34.937,35.234,3891,0
2014-08-20,35.224,35.412,35.194,35.383,8178,0
2014-08-21,35.402,35.54,35.383,35.54,5756,0
2014-08-22,35.452,35.56,35.452,35.521,18656,0
2014-08-25,35.68,35.709,35.402,35.472,9200,0
2014-08-26,35.521,35.699,35.521,35.699,9076,0
2014-08-27,35.511,35.64,35.511,35.63,2400,0
2014-08-28,35.472,35.63,35.363,35.62,6614,0
2014-08-29,35.808,35.926,35.798,35.896,5474,0
2014-09-02,35.956,36.134,35.886,35.985,3943,0
2014-09-03,36.263,36.263,35.729,35.729,3259,0
2014-09-04,35.837,36.005,35.58,35.64,5241,0
2014-09-05,35.779,35.966,35.65,35.966,2818,0
2014-09-08,36.065,36.065,35.818,35.886,2869,0
2014-09-09,35.798,35.866,35.462,35.462,5272,0
2014-09-10,35.452,35.68,35.452,35.66,3476,0
2014-09-11,35.63,35.906,35.63,35.906,4734,0
2014-09-12,35.689,35.779,35.61,35.61,1557,0
2014-09-15,35.58,35.58,34.827,34.907,6343,0
2014-09-16,34.807,35.353,34.66,35.353,17695,0
2014-09-17,35.412,35.511,35.323,35.402,5102,0
2014-09-18,35.779,35.896,35.709,35.847,4648,0
2014-09-19,35.739,35.739,35.124,35.333,14848,0
2014-09-22,35.114,35.114,34.6,34.65,12141,0
2014-09-23,34.6,34.887,34.53,34.63,16488,0
2014-09-24,34.511,34.956,34.491,34.937,11750,0
2014-09-25,34.075,34.59,34.075,34.164,9314,0
2014-09-26,34.441,34.6,34.342,34.58,3626,0
2014-09-29,34.481,34.748,34.391,34.501,12264,0
2014-09-30,34.66,34.66,34.253,34.352,3718,0
2014-10-01,34.164,34.303,33.391,33.51,29097,0
2014-10-02,33.51,33.718,32.897,33.698,96550,0
2014-10-03,34.025,34.204,34.025,34.065,6982,0
2014-10-06,33.857,33.907,33.857,33.867,10878,0
2014-10-07,33.579,33.648,33.223,33.223,5355,0
2014-10-08,33.203,33.579,32.729,33.579,2818,0
2014-10-09,33.381,33.609,32.926,32.926,2813,0
2014-10-10,32.669,32.669,31.163,31.193,14892,0
2014-10-13,31.292,31.302,30.579,30.629,13707,0
2014-10-14,31.124,31.331,30.719,30.856,12409,0
2014-10-15,30.599,31.024,30.094,31.024,13521,0
2014-10-16,31.064,31.668,30.885,31.608,18095,0
2014-10-17,31.926,32.203,31.797,31.936,27453,0
2014-10-20,31.936,32.114,31.936,32.114,19740,0
2014-10-21,32.679,33.115,32.57,33.105,24893,0
2014-10-22,33.194,33.213,32.52,32.56,22634,0
2014-10-23,33.312,33.52,33.243,33.5,4143,0
2014-10-24,33.411,33.678,33.342,33.668,25314,0
2014-10-27,33.549,33.738,33.342,33.698,21113,0
2014-10-28,34.283,34.61,34.263,34.61,31097,0
2014-10-29,34.57,34.64,34.391,34.56,94994,0
2014-10-30,34.738,34.947,34.461,34.718,4247,0
2014-10-31,35.531,35.749,35.234,35.749,26197,0
2014-11-03,35.876,36.164,35.739,35.985,15621,0
2014-11-04,36.124,36.174,35.808,35.906,19691,0
2014-11-05,36.253,36.292,35.916,36.115,10168,0
2014-11-06,36.124,36.263,36.085,36.263,4027,0
2014-11-07,36.441,36.441,35.906,36.253,43293,0
2014-11-10,36.342,36.431,36.214,36.392,13595,0
2014-11-11,36.461,36.461,36.253,36.402,8206,0
2014-11-12,36.332,36.421,36.244,36.372,19671,0
2014-11-13,36.63,36.669,36.244,36.312,8393,0
2014-11-14,36.253,36.718,36.194,36.669,9594,0
2014-11-17,36.531,36.649,36.292,36.362,9111,0
2014-11-18,36.57,36.997,36.531,36.887,42037,0
2014-11-19,36.521,36.63,36.244,36.431,15969,0
2014-11-20,36.372,36.768,36.372,36.758,18608,0
2014-11-21,37.303,37.511,36.907,36.987,12272,0
2014-11-24,37.184,37.471,37.184,37.471,14575,0
2014-11-25,37.571,37.63,37.393,37.432,36084,0
2014-11-26,37.441,37.858,37.441,37.838,11292,0
2014-11-28,37.947,38.056,37.63,37.798,9448,0
2014-12-01,37.62,37.62,37.135,37.174,378791,0
2014-12-02,37.164,37.501,37.075,37.432,123458,0
2014-12-03,37.481,37.987,37.461,37.877,74102,0
2014-12-04,37.868,38.106,37.828,37.937,91422,0
2014-12-05,37.997,38.204,37.997,38.146,27600,0
2014-12-08,38.165,38.234,37.471,37.62,14156,0
2014-12-09,37.154,38.017,37.016,38.007,55317,0
2014-12-10,37.967,38.156,37.125,37.383,9459,0
2014-12-11,37.7,38.026,37.7,37.7,5196,0
2014-12-12,37.333,37.58,37.164,37.184,20406,0
2014-12-15,37.422,37.422,36.738,36.887,6439,0
2014-12-16,36.748,37.194,36.531,36.531,110005,0
2014-12-17,36.56,37.403,36.461,37.403,6264,0
2014-12-18,38.007,38.234,37.937,38.234,11167,0
2014-12-19,38.295,38.435,38.295,38.435,4973,0
2014-12-22,38.495,38.774,38.495,38.764,16113,0
2014-12-23,38.007,39.033,38.007,38.724,11005,0
2014-12-24,38.854,38.934,38.764,38.884,4623,0
2014-12-26,38.983,39.073,38.944,38.983,6040,0
2014-12-29,38.874,38.874,38.774,38.844,5000,0
2014-12-30,38.724,38.724,38.614,38.674,4295,0
2014-12-31,38.664,38.914,38.255,38.255,23526,0
2015-01-02,38.574,38.574,37.558,37.658,6496,0
2015-01-05,37.678,37.678,37.179,37.179,11038,0
2015-01-06,37.229,37.289,36.202,36.571,62613,0
2015-01-07,37.937,37.937,36.67,37.119,16765,0
2015-01-08,37.269,38.186,37.269,38.127,77400,0
2015-01-09,38.167,38.177,37.728,37.917,16997,0
2015-01-12,37.598,37.738,37.458,37.538,9111,0
2015-01-13,38.186,38.365,37.119,37.339,12297,0
2015-01-14,37.119,37.379,37.059,37.299,7187,0
2015-01-15,37.299,37.299,36.611,36.611,9664,0
2015-01-16,36.69,37.249,36.591,37.249,6800,0
2015-01-20,37.389,37.658,37.02,37.488,24408,0
2015-01-21,37.668,37.798,37.458,37.548,2989,0
2015-01-22,37.418,38.047,37.279,38.007,9182,0
2015-01-23,37.299,38.644,37.299,38.435,15256,0
2015-01-26,38.295,38.455,38.206,38.425,77397,0
2015-01-27,37.917,38.275,37.718,37.987,47003,0
2015-01-28,38.594,38.674,37.957,37.957,16348,0
2015-01-29,37.728,38.236,37.668,38.226,6411,0
2015-01-30,38.127,38.415,37.658,37.748,10782,0
2015-02-02,36.79,37.857,36.79,37.857,7659,0
2015-02-03,38.226,38.365,37.977,38.365,7182,0
2015-02-04,38.405,38.774,38.117,38.644,10152,0
2015-02-05,38.824,39.043,38.594,39.043,12066,0
2015-02-06,38.914,39.083,38.794,38.804,3864,0
2015-02-09,38.505,38.694,38.335,38.485,9587,0
2015-02-10,38.395,39.103,38.395,39.103,7100,0
2015-02-11,39.213,39.402,39.183,39.303,12258,0
2015-02-12,39.492,39.712,39.452,39.652,31507,0
2015-02-13,39.881,39.991,39.751,39.951,32619,0
2015-02-17,39.991,40.071,39.921,39.921,1816,0
2015-02-18,39.961,40.091,39.891,40.061,5244,0
2015-02-19,40.071,40.34,39.991,40.24,18863,0
2015-02-20,40.3,40.748,40.14,40.728,7298,0
2015-02-23,40.599,40.838,40.33,40.559,7349,0
2015-02-24,40.48,40.828,40.48,40.758,9048,0
2015-02-25,40.659,40.738,40.48,40.48,5830,0
2015-02-26,40.987,40.997,40.669,40.728,31818,0
2015-02-27,40.728,40.808,40.519,40.529,2572,0
2015-03-02,40.669,41.336,40.669,41.277,119154,0
2015-03-03,40.947,41.037,40.709,40.888,171912,0
2015-03-04,40.679,41.057,40.539,40.818,120158,0
2015-03-05,40.728,40.917,40.679,40.878,5717,0
2015-03-06,40.858,40.898,40.25,40.36,8024,0
2015-03-09,40.22,40.46,40.19,40.46,3410,0
2015-03-10,40.19,40.27,39.791,39.811,4313,0
2015-03-11,40.071,40.071,39.732,39.951,9328,0
2015-03-12,40.111,40.48,40.011,40.48,6520,0
2015-03-13,40.45,40.569,40.25,40.4,4012,0
2015-03-16,40.559,41.057,40.44,41.037,22166,0
2015-03-17,40.868,41.197,40.868,41.197,19759,0
2015-03-18,41.157,41.675,40.967,41.656,4814,0
2015-03-19,41.695,41.885,41.596,41.835,6118,0
2015-03-20,42.084,42.354,41.885,42.184,6821,0
2015-03-23,42.194,42.284,42.064,42.074,18053,0
2015-03-24,41.975,42.064,41.685,41.685,6118,0
2015-03-25,41.775,41.775,40.21,40.21,6017,0
2015-03-26,39.881,40.31,39.592,40.23,6118,0
2015-03-27,40.639,40.689,40.49,40.689,1705,0
2015-03-30,41.237,41.386,41.177,41.366,3310,0
2015-03-31,41.237,41.237,40.868,40.967,3807,0
2015-04-01,40.38,40.957,40.26,40.5,80239,0
2015-04-02,40.679,40.748,40.529,40.709,32797,0
2015-04-06,40.35,41.157,40.35,41.047,56468,0
2015-04-07,41.217,41.277,40.878,40.878,88555,0
2015-04-08,41.147,41.356,41.127,41.197,21865,0
2015-04-09,41.486,41.536,41.217,41.376,13079,0
2015-04-10,41.476,41.685,41.406,41.685,11334,0
2015-04-13,41.725,41.865,41.426,41.446,10732,0
2015-04-14,41.516,41.516,41.007,41.207,6620,0
2015-04-15,41.486,41.596,41.316,41.486,11079,0
2015-04-16,41.436,41.576,41.376,41.496,4079,0
2015-04-17,40.888,41.127,40.41,40.41,4213,0
2015-04-20,41.167,41.366,41.077,41.366,6340,0
2015-04-21,41.486,41.636,41.466,41.636,3917,0
2015-04-22,41.286,41.765,41.257,41.666,10711,0
2015-04-23,41.496,41.845,41.396,41.745,13039,0
2015-04-24,41.775,41.775,41.177,41.227,6811,0
2015-04-27,41.486,41.666,41.167,41.197,8425,0
2015-04-28,41.326,41.426,40.788,41.217,16896,0
2015-04-29,41.177,41.237,40.818,41.087,6821,0
2015-04-30,41.017,41.167,40.19,40.19,3410,0
2015-05-01,40.689,41.117,40.649,41.037,86056,0
2015-05-04,41.426,41.526,41.157,41.267,371807,0
2015-05-05,41.217,41.217,40.32,40.44,516938,0
2015-05-06,40.569,40.679,40.14,40.43,178212,0
2015-05-07,40.49,40.828,40.31,40.728,85444,0
2015-05-08,41.117,41.306,41.047,41.147,42526,0
2015-05-11,41.117,41.306,41.107,41.137,31895,0
2015-05-12,40.639,41.277,40.629,41.147,51284,0
2015-05-13,41.316,41.576,41.197,41.247,43898,0
2015-05-14,41.666,42.005,41.426,41.965,158371,0
2015-05-15,42.104,42.134,41.745,41.785,51140,0
2015-05-18,42.005,42.563,41.825,42.523,72313,0
2015-05-19,42.663,42.703,42.453,42.483,68464,0
2015-05-20,42.503,42.773,42.304,42.513,82860,0
2015-05-21,42.553,42.673,42.444,42.593,40721,0
2015-05-22,42.673,42.932,42.653,42.813,70510,0
2015-05-26,42.842,42.842,42.154,42.324,72573,0
2015-05-27,42.364,43.022,42.364,43.002,62988,0
2015-05-28,43.092,43.152,42.922,43.082,27117,0
2015-05-29,43.072,43.24,42.623,42.872,33299,0
2015-06-01,43.132,43.201,42.603,43.042,184573,0
2015-06-02,42.753,43.132,42.683,42.912,84757,0
2015-06-03,43.042,43.36,43.042,43.3,42627,0
2015-06-04,43.28,43.41,42.823,42.872,32797,0
2015-06-05,42.613,43.201,42.553,43.191,32497,0
2015-06-08,43.191,43.35,42.623,42.693,251248,0
2015-06-09,42.583,42.773,42.084,42.683,75223,0
2015-06-10,42.902,43.41,42.852,43.33,43844,0
2015-06-11,43.35,43.39,43.152,43.27,27945,0
2015-06-12,43.122,43.3,42.932,43.24,43229,0
2015-06-15,42.773,43.24,42.643,43.201,133898,0
2015-06-16,43.31,43.46,43.042,43.42,21965,0
2015-06-17,43.5,43.729,43.39,43.57,62185,0
2015-06-18,43.779,44.228,43.699,44.178,34001,0
2015-06-19,44.348,44.348,43.879,43.959,66197,0
2015-06-22,44.208,44.208,43.749,43.959,54963,0
2015-06-23,44.188,44.188,43.749,44.028,43327,0
2015-06-24,43.959,43.979,43.45,43.57,33600,0
2015-06-25,43.819,43.819,43.53,43.619,20661,0
2015-06-26,43.649,43.649,42.852,42.962,69106,0
2015-06-29,42.683,42.892,42.064,42.074,41825,0
2015-06-30,42.404,42.523,42.284,42.384,18214,0
2015-07-01,42.683,42.932,42.384,42.493,29388,0
2015-07-02,42.713,42.713,42.144,42.473,12938,0
2015-07-06,42.114,42.463,41.745,41.985,1137686,0
2015-07-07,42.294,42.294,40.977,41.995,477621,0
2015-07-08,41.646,41.725,41.217,41.346,206415,0
2015-07-09,41.795,41.975,41.257,41.386,61483,0
2015-07-10,41.815,42.114,41.745,42.055,208822,0
2015-07-13,42.304,42.453,42.214,42.374,33701,0
2015-07-14,42.623,42.912,42.364,42.842,37827,0
2015-07-15,43.012,43.012,42.493,42.543,106187,0
2015-07-16,42.703,42.992,42.703,42.932,24272,0
2015-07-17,43.062,43.062,42.773,43.002,27782,0
2015-07-20,43.092,43.41,43.092,43.191,37511,0
2015-07-21,43.172,43.24,42.813,42.962,18154,0
2015-07-22,42.424,42.852,42.314,42.653,21865,0
2015-07-23,43.34,43.58,42.912,42.922,42627,0
2015-07-24,43.002,43.201,42.593,42.613,10631,0
2015-07-27,42.623,42.623,41.855,41.855,17853,0
2015-07-28,42.124,42.463,41.745,42.384,108523,0
2015-07-29,42.444,42.503,41.885,42.503,38716,0
2015-07-30,42.424,42.713,42.084,42.683,13039,0
2015-07-31,42.793,42.872,42.483,42.533,16550,0
2015-08-03,42.354,42.533,42.074,42.324,19926,0
2015-08-04,42.394,42.394,42.045,42.184,8024,0
2015-08-05,42.424,42.882,42.234,42.543,15947,0
2015-08-06,42.623,42.623,41.197,41.406,15972,0
2015-08-07,41.406,41.496,41.117,41.446,10932,0
2015-08-10,41.765,42.244,41.765,42.184,23571,0
2015-08-11,41.675,41.845,41.137,41.237,18965,0
2015-08-12,40.927,41.486,40.33,41.326,22968,0
2015-08-13,41.586,41.616,41.247,41.286,12537,0
2015-08-14,41.167,41.406,40.967,41.386,35807,0
2015-08-17,41.237,41.845,41.177,41.845,40922,0
2015-08-18,41.626,41.626,41.306,41.326,15145,0
2015-08-19,41.237,41.416,40.898,41.147,29187,0
2015-08-20,40.808,40.838,39.512,39.532,122063,0
2015-08-21,38.944,39.253,38.305,38.415,65696,0
2015-08-24,31.605,38.365,19.601,36.98,87841,0
2015-08-25,37.967,38.157,36.8,36.86,30190,0
2015-08-26,37.548,38.127,36.86,38.097,34603,0
2015-08-27,38.584,39.233,38.355,39.103,31093,0
2015-08-28,39.033,39.462,38.924,39.323,11635,0
2015-08-31,39.063,39.352,38.884,38.944,16550,0
2015-09-01,38.167,38.574,37.738,37.927,29588,0
2015-09-02,38.345,38.545,37.937,38.545,79436,0
2015-09-03,38.884,39.213,38.664,38.764,52656,0
2015-09-04,38.305,38.624,38.127,38.335,13641,0
2015-09-08,39.023,39.602,38.954,39.592,60179,0
2015-09-09,39.921,39.941,38.973,38.973,9027,0
2015-09-10,39.123,39.692,39.073,39.392,21243,0
2015-09-11,39.233,39.612,38.993,39.572,13540,0
2015-09-14,39.851,39.851,39.592,39.652,7723,0
2015-09-15,39.642,40.28,39.642,40.19,80239,0
2015-09-16,40.28,40.28,40.011,40.23,7222,0
2015-09-17,40.24,40.798,40.16,40.28,27842,0
2015-09-18,39.761,40.23,39.741,39.861,10832,0
2015-09-21,40.13,40.5,39.851,40.101,5616,0
2015-09-22,39.592,39.592,39.193,39.452,43831,0
2015-09-23,39.512,39.761,39.362,39.552,48671,0
2015-09-24,39.273,39.273,38.754,39.133,12142,0
2015-09-25,39.702,39.702,38.854,39.033,11134,0
2015-09-28,38.804,38.924,37.678,37.758,15632,0
2015-09-29,37.817,38.067,37.319,37.518,8525,0
2015-09-30,37.907,38.505,37.887,38.475,11735,0
2015-10-01,38.435,38.455,37.977,38.455,6219,0
2015-10-02,38.107,39.033,37.807,39.023,36409,0
2015-10-05,39.482,40.041,39.362,40.001,2018795,0
2015-10-06,39.951,40.081,39.362,39.582,473409,0
2015-10-07,39.771,39.911,39.243,39.911,296009,0
2015-10-08,39.891,39.921,39.392,39.841,119957,0
2015-10-09,39.891,40.22,39.841,40.071,82847,0
2015-10-12,40.18,40.23,39.971,40.041,86576,0
2015-10-13,39.971,40.2,39.492,39.512,358066,0
2015-10-14,39.502,39.682,39.113,39.163,55666,0
2015-10-15,39.542,40.071,39.313,40.041,42627,0
2015-10-16,40.18,40.41,40.091,40.37,54462,0
2015-10-19,40.29,40.669,40.101,40.37,43849,0
2015-10-20,40.37,40.519,40.001,40.14,122264,0
2015-10-21,40.3,40.3,39.502,39.512,44131,0
2015-10-22,39.911,40.768,39.911,40.709,56067,0
2015-10-23,40.888,41.107,40.579,41.107,54061,0
2015-10-26,41.057,41.057,40.768,40.917,238008,0
2015-10-27,40.798,41.087,40.589,40.728,40219,0
2015-10-28,40.778,41.725,40.778,41.705,66698,0
2015-10-29,41.366,41.376,40.828,40.898,75123,0
2015-10-30,41.097,41.336,41.097,41.187,19157,0
2015-11-02,41.207,41.536,41.157,41.376,77880,0
2015-11-03,41.336,41.576,41.267,41.356,74807,0
2015-11-04,41.566,41.895,41.516,41.626,126651,0
2015-11-05,41.516,41.596,40.947,40.997,170507,0
2015-11-06,40.997,41.695,40.997,41.666,37010,0
2015-11-09,41.626,41.666,41.007,41.197,86427,0
2015-11-10,41.027,41.147,40.848,41.117,53560,0
2015-11-11,41.257,41.566,41.057,41.227,20661,0
2015-11-12,41.007,41.267,40.888,40.888,56368,0
2015-11-13,40.758,40.758,40.091,40.091,41423,0
2015-11-16,40.2,40.46,39.971,40.45,423059,0
2015-11-17,40.45,40.878,40.44,40.579,20461,0
2015-11-18,40.728,41.237,40.549,41.227,19859,0
2015-11-19,41.207,41.516,41.207,41.316,47541,0
2015-11-20,41.187,41.326,41.127,41.217,24072,0
2015-11-23,41.197,41.286,40.997,41.117,84652,0
2015-11-24,40.977,41.336,40.808,41.277,26579,0
2015-11-25,41.306,41.576,41.286,41.486,9228,0
2015-11-27,41.476,41.656,41.476,41.626,3812,0
2015-11-30,41.735,41.755,41.516,41.636,39417,0
2015-12-01,41.775,41.855,41.556,41.855,37275,0
2015-12-02,41.845,41.985,41.446,41.486,44483,0
2015-12-03,41.596,41.675,40.609,40.768,41130,0
2015-12-04,40.868,41.556,40.868,41.526,31895,0
2015-12-07,41.476,41.476,40.977,41.107,47541,0
2015-12-08,40.748,41.356,40.599,41.227,40531,0
2015-12-09,41.067,41.127,40.31,40.36,41825,0
2015-12-10,40.39,40.699,40.26,40.39,24673,0
2015-12-11,40.051,40.091,39.382,39.442,124772,0
2015-12-14,39.452,39.582,39.043,39.442,48775,0
2015-12-15,39.741,40.081,39.682,39.921,44532,0
2015-12-16,40.26,40.589,39.961,40.569,36509,0
2015-12-17,40.669,40.689,40.14,40.19,35706,0
2015-12-18,40.031,40.101,39.492,39.492,25375,0
2015-12-21,39.741,39.771,39.392,39.682,113438,0
2015-12-22,39.841,39.971,39.552,39.921,37685,0
2015-12-23,40.111,40.28,39.941,40.18,26078,0
2015-12-24,40.111,40.276,40.101,40.216,5965,0
2015-12-28,40.001,40.111,39.785,40.111,36151,0
2015-12-29,40.33,40.617,40.33,40.608,18513,0
2015-12-30,40.539,40.639,40.17,40.17,21054,0
2015-12-31,40.061,40.109,39.572,39.572,98016,0
2016-01-04,38.844,38.844,38.097,38.515,70665,0
2016-01-05,38.604,38.623,38.147,38.236,124240,0
2016-01-06,37.708,38.078,37.665,37.877,152264,0
2016-01-07,37.159,37.418,36.461,36.511,124721,0
2016-01-08,36.82,36.89,35.922,35.932,69144,0
2016-01-11,36.142,36.271,35.474,35.972,44737,0
2016-01-12,36.192,36.531,35.734,36.331,44386,0
2016-01-13,36.521,36.67,34.846,35.046,83307,0
2016-01-14,35.175,36.012,34.452,35.793,98289,0
2016-01-15,35.026,35.026,34.138,34.85,55125,0
2016-01-19,35.215,35.315,34.218,34.567,231289,0
2016-01-20,34.128,35.245,33.271,34.986,133001,0
2016-01-21,35.036,35.684,34.678,35.105,40820,0
2016-01-22,35.674,36.212,35.674,36.182,30532,0
2016-01-25,36.102,36.125,35.295,35.325,22165,0
2016-01-26,35.504,35.764,35.145,35.654,24513,0
2016-01-27,35.534,35.604,34.771,34.906,31779,0
2016-01-28,35.155,35.284,34.76,35.023,33731,0
2016-01-29,35.046,35.992,35.046,35.992,31457,0
2016-02-01,35.744,36.25,35.674,36.142,28301,0
2016-02-02,35.654,35.654,34.627,34.806,105817,0
2016-02-03,35.056,35.155,34.218,34.776,110425,0
2016-02-04,34.677,34.856,34.378,34.786,31641,0
2016-02-05,34.517,34.517,32.603,32.703,151189,0
2016-02-08,32.044,32.044,30.719,31.216,72979,0
2016-02-09,30.987,31.795,30.729,31.157,73936,0
2016-02-10,31.326,32.014,31.286,31.386,78208,0
2016-02-11,30.877,31.536,30.749,31.456,44999,0
2016-02-12,31.695,31.695,31.251,31.605,42398,0
2016-02-16,31.994,32.628,31.895,32.593,137248,0
2016-02-17,32.762,33.579,32.762,33.5,73508,0
2016-02-18,33.46,33.5,32.982,32.992,36530,0
2016-02-19,32.832,33.36,32.812,33.35,28764,0
2016-02-22,33.669,33.988,33.669,33.899,67754,0
2016-02-23,33.729,33.729,33.325,33.39,12184,0
2016-02-24,33.052,33.769,32.802,33.739,93263,0
2016-02-25,33.958,34.268,33.679,34.268,13610,0
2016-02-26,34.627,34.766,34.517,34.726,51803,0
2016-02-29,34.677,35.039,34.657,34.677,47097,0
2016-03-01,34.816,35.614,34.736,35.614,34462,0
2016-03-02,35.624,35.744,35.465,35.744,35166,0
2016-03-03,35.694,35.997,35.484,35.962,21538,0
2016-03-04,36.122,36.271,35.912,36.042,16113,0
2016-03-07,35.892,36.182,35.664,35.992,20075,0
2016-03-08,35.815,35.882,35.295,35.325,47700,0
2016-03-09,35.524,35.524,35.325,35.484,17797,0
2016-03-10,35.724,35.764,34.856,35.215,146574,0
2016-03-11,35.474,35.972,35.435,35.922,30761,0
2016-03-14,35.823,36.002,35.704,35.942,16678,0
2016-03-15,35.648,35.783,35.604,35.714,34455,0
2016-03-16,35.614,36.142,35.614,36.142,15225,0
2016-03-17,36.072,36.381,35.949,36.321,29750,0
2016-03-18,36.491,36.69,36.411,36.611,35581,0
2016-03-21,36.481,36.532,36.292,36.417,17713,0
2016-03-22,36.481,36.571,36.381,36.391,32113,0
2016-03-23,36.311,36.311,35.892,35.892,105552,0
2016-03-24,35.554,35.872,35.554,35.862,5608,0
2016-03-28,36.022,36.142,35.783,35.982,91534,0
2016-03-29,35.833,36.742,35.833,36.742,30775,0
2016-03-30,36.93,37.099,36.83,36.92,84245,0
2016-03-31,36.943,37.289,36.94,37.069,17081,0
2016-04-01,36.8,37.289,36.8,37.279,8735,0
2016-04-04,37.249,37.25,36.96,36.97,44466,0
2016-04-05,36.73,36.85,36.541,36.561,34728,0
2016-04-06,36.551,36.96,36.431,36.96,53298,0
2016-04-07,36.82,36.82,36.351,36.491,29205,0
2016-04-08,36.75,36.78,36.339,36.411,33701,0
2016-04-11,36.571,36.601,36.082,36.082,10875,0
2016-04-12,35.972,36.092,35.748,36.022,26364,0
2016-04-13,36.232,36.74,36.232,36.74,33496,0
2016-04-14,36.67,36.67,36.451,36.481,13942,0
2016-04-15,36.451,36.571,36.411,36.471,36138,0
2016-04-18,36.361,36.74,36.361,36.7,16952,0
2016-04-19,36.77,36.88,36.501,36.621,16643,0
2016-04-20,36.72,36.9,36.511,36.74,32194,0
2016-04-21,36.71,36.82,36.441,36.491,22253,0
2016-04-22,36.371,36.577,36.261,36.511,17049,0
2016-04-25,36.411,36.521,36.301,36.411,16977,0
2016-04-26,36.531,36.78,36.471,36.67,92768,0
2016-04-27,36.551,37.029,36.491,36.97,15318,0
2016-04-28,37.577,37.577,36.481,36.551,24196,0
2016-04-29,36.461,36.461,35.709,36.032,44822,0
2016-05-02,36.032,36.381,35.922,36.361,36078,0
2016-05-03,36.099,36.099,35.783,35.843,17168,0
2016-05-04,35.584,35.604,35.295,35.325,33641,0
2016-05-05,35.375,35.425,35.115,35.115,7087,0
2016-05-06,34.966,35.355,34.896,35.325,13589,0
2016-05-09,35.315,35.694,35.315,35.534,17098,0
2016-05-10,35.594,36.002,35.594,36.002,17406,0
2016-05-11,35.994,36.062,35.704,35.704,8660,0
2016-05-12,35.764,35.843,35.325,35.534,10541,0
2016-05-13,35.684,35.85,35.484,35.564,6846,0
2016-05-16,35.564,36.102,35.564,35.962,13458,0
2016-05-17,35.843,35.902,35.285,35.335,40310,0
2016-05-18,35.395,35.828,35.305,35.584,50642,0
2016-05-19,35.5,35.634,35.135,35.335,18218,0
2016-05-20,35.484,35.895,35.484,35.862,10885,0
2016-05-23,35.992,36.04,35.862,35.862,539196,0
2016-05-24,36.521,36.77,36.521,36.73,18745,0
2016-05-25,37.209,37.299,37.113,37.259,21908,0
2016-05-26,37.269,37.383,37.259,37.289,19283,0
2016-05-27,37.458,37.528,37.369,37.518,6786,0
2016-05-31,37.628,37.628,37.389,37.538,9769,0
2016-06-01,37.409,37.738,37.389,37.668,23198,0
2016-06-02,37.748,37.837,37.588,37.837,37692,0
2016-06-03,37.498,37.738,37.498,37.688,26600,0
2016-06-06,37.728,38.026,37.658,37.977,7100,0
2016-06-07,38.107,38.204,38.037,38.127,6984,0
2016-06-08,38.164,38.355,38.117,38.285,16073,0
2016-06-09,38.167,38.345,38.107,38.325,13861,0
2016-06-10,38.067,38.067,37.648,37.738,47216,0
2016-06-13,37.887,37.887,37.448,37.448,5848,0
2016-06-14,37.349,37.588,37.309,37.578,12960,0
2016-06-15,37.568,37.777,37.568,37.568,22795,0
2016-06-16,37.339,37.578,37.129,37.578,38746,0
2016-06-17,37.318,37.339,37.139,37.279,8879,0
2016-06-20,37.827,37.967,37.708,37.708,7291,0
2016-06-21,37.788,37.877,37.753,37.837,6679,0
2016-06-22,37.827,37.925,37.598,37.598,22345,0
2016-06-23,37.847,38.137,37.758,38.137,7906,0
2016-06-24,36.83,37.321,36.321,36.571,14750,0
2016-06-27,36.242,36.242,35.406,35.474,35918,0
2016-06-28,35.843,36.351,35.843,36.341,15519,0
2016-06-29,36.611,37.069,36.611,37.067,12153,0
2016-06-30,37.239,37.698,37.239,37.698,10293,0
2016-07-01,37.718,37.897,37.6,37.678,11371,0
2016-07-05,37.488,37.488,37.109,37.279,5928,0
2016-07-06,37.119,37.588,37.089,37.588,18974,0
2016-07-07,37.618,37.804,37.618,37.768,17340,0
2016-07-08,37.967,38.535,37.967,38.535,9673,0
2016-07-11,38.654,38.973,38.654,38.873,32290,0
2016-07-12,39.033,39.163,38.924,39.103,17985,0
2016-07-13,39.316,39.322,38.966,38.966,6350,0
2016-07-14,39.093,39.183,39.013,39.083,23928,0
2016-07-15,39.173,39.173,38.874,38.924,13606,0
2016-07-18,39.003,39.273,39.003,39.213,8511,0
2016-07-19,39.123,39.272,39.063,39.113,7345,0
2016-07-20,39.273,39.507,39.273,39.445,20287,0
2016-07-21,39.362,39.362,38.744,38.804,9490,0
2016-07-22,38.864,39.482,38.864,39.43,12543,0
2016-07-25,39.442,39.732,39.442,39.692,12042,0
2016-07-26,39.791,40.041,39.701,40.041,13869,0
2016-07-27,40.25,40.25,39.712,40.031,11659,0
2016-07-28,39.971,40.09,39.821,39.981,23696,0
2016-07-29,39.769,40.041,39.682,40.03,7819,0
2016-08-01,39.971,40.128,39.891,40.021,21810,0
2016-08-02,40.001,40.001,39.273,39.442,6121,0
2016-08-03,39.303,39.352,39.143,39.343,22158,0
2016-08-04,39.452,39.662,39.452,39.612,16956,0
2016-08-05,39.781,40.015,39.781,39.951,11724,0
2016-08-08,39.951,39.951,39.781,39.851,23563,0
2016-08-09,39.741,39.941,39.741,39.811,22027,0
2016-08-10,39.611,39.7,39.542,39.652,8683,0
2016-08-11,39.761,39.911,39.722,39.911,11968,0
2016-08-12,39.791,39.991,39.791,39.981,14113,0
2016-08-15,40.081,40.323,40.081,40.25,17856,0
2016-08-16,40.021,40.021,39.722,39.722,13944,0
2016-08-17,39.417,39.417,39.219,39.392,15587,0
2016-08-18,39.542,39.682,39.532,39.662,5611,0
2016-08-19,39.602,40.051,39.602,40.011,6636,0
2016-08-22,40.051,40.2,39.981,40.091,5615,0
2016-08-23,40.16,40.543,40.16,40.5,16404,0
2016-08-24,40.39,40.43,40.091,40.15,19443,0
2016-08-25,40.17,40.33,40.17,40.26,7821,0
2016-08-26,40.468,40.599,40.141,40.37,12853,0
2016-08-29,40.27,40.629,40.27,40.48,5061,0
2016-08-30,40.37,40.539,40.34,40.47,22279,0
2016-08-31,40.141,40.382,40.121,40.37,6386,0
2016-09-01,40.35,40.569,40.19,40.569,4109,0
2016-09-02,40.994,41.007,40.758,40.947,10048,0
2016-09-06,40.967,40.967,40.828,40.967,8028,0
2016-09-07,40.838,40.915,40.748,40.858,10996,0
2016-09-08,40.718,40.728,40.427,40.45,8610,0
2016-09-09,40.18,40.18,39.392,39.47,16585,0
2016-09-12,39.372,39.831,39.372,39.793,15839,0
2016-09-13,39.562,39.562,39.093,39.223,14473,0
2016-09-14,39.233,39.622,39.233,39.552,8940,0
2016-09-15,39.722,40.32,39.722,40.23,6455,0
2016-09-16,40.17,40.2,40.061,40.178,8387,0
2016-09-19,40.45,40.58,40.22,40.382,12205,0
2016-09-20,40.35,40.37,40.25,40.25,6396,0
2016-09-21,40.568,40.838,40.3,40.838,30436,0
2016-09-22,40.788,41.232,40.788,41.187,31813,0
2016-09-23,40.957,41.067,40.898,40.947,7174,0
2016-09-26,40.699,40.73,40.53,40.579,7809,0
2016-09-27,40.589,41.077,40.589,41.077,10744,0
2016-09-28,41.077,41.316,40.928,41.316,5644,0
2016-09-29,41.147,41.257,40.957,41.07,28361,0
2016-09-30,41.177,41.478,41.12,41.436,19546,0
2016-10-03,41.267,41.277,40.987,41.087,4324,0
2016-10-04,41.117,41.117,40.818,40.957,23441,0
2016-10-05,41.117,41.404,41.117,41.207,12136,0
2016-10-06,41.047,41.177,40.897,41.107,3461,0
2016-10-07,40.829,40.947,40.629,40.876,5086,0
2016-10-10,41.089,41.287,41.007,41.007,10949,0
2016-10-11,40.549,40.59,39.921,39.963,3680,0
2016-10-12,40.101,40.21,39.761,40.113,7703,0
2016-10-13,39.682,39.981,39.253,39.921,28311,0
2016-10-14,40.101,40.31,39.951,39.951,8763,0
2016-10-17,39.921,39.985,39.839,39.839,3198,0
2016-10-18,40.18,40.372,40.051,40.16,12491,0
2016-10-19,40.121,40.247,40.021,40.173,18472,0
2016-10-20,40.091,40.138,39.831,40.071,3985,0
2016-10-21,39.891,40.111,39.881,40.101,5841,0
2016-10-24,40.4,40.979,40.4,40.979,5464,0
2016-10-25,40.848,40.848,40.5,40.519,8537,0
2016-10-26,40.29,40.599,40.22,40.29,11343,0
2016-10-27,39.396,39.396,38.891,38.894,9917,0
2016-10-28,38.934,39.911,38.934,39.361,6132,0
2016-10-31,39.392,39.411,39.154,39.312,5317,0
2016-11-01,39.283,39.283,38.722,38.993,18757,0
2016-11-02,39.113,39.113,38.455,38.485,31356,0
2016-11-03,38.365,38.584,38.255,38.27,11545,0
2016-11-04,38.365,38.634,38.087,38.27,17309,0
2016-11-07,38.963,39.442,38.963,39.392,34996,0
2016-11-08,39.283,39.906,39.283,39.652,63675,0
2016-11-09,38.206,39.801,38.206,39.801,276223,0
2016-11-10,39.462,39.462,38.634,38.864,60648,0
2016-11-11,39.42,39.941,39.333,39.931,12857,0
2016-11-14,39.95,39.95,39.143,39.263,5970,0
2016-11-15,39.581,39.912,39.522,39.791,12743,0
2016-11-16,40.049,40.47,40.049,40.44,8380,0
2016-11-17,40.648,40.904,40.648,40.768,8575,0
2016-11-18,40.927,41.027,40.659,40.987,7639,0
2016-11-21,40.947,41.277,40.947,41.137,11478,0
2016-11-22,41.097,41.416,41.097,41.416,9008,0
2016-11-23,41.376,41.376,41.21,41.336,11920,0
2016-11-25,41.384,41.416,41.381,41.416,1355,0
2016-11-28,41.296,41.469,41.087,41.087,3360,0
2016-11-29,41.277,41.389,41.035,41.035,6501,0
2016-11-30,41.177,41.177,40.21,40.21,18397,0
2016-12-01,40.27,40.27,38.405,38.525,106247,0
2016-12-02,38.415,38.623,38.217,38.597,5000,0
2016-12-05,38.634,39.591,38.634,39.591,18430,0
2016-12-06,39.779,39.83,39.402,39.81,19892,0
2016-12-07,39.722,40.39,39.674,40.39,40724,0
2016-12-08,40.41,41.079,40.41,40.887,15385,0
2016-12-09,40.947,41.086,40.29,40.33,9002,0
2016-12-12,40.081,40.195,39.811,39.991,9644,0
2016-12-13,40.15,40.529,40.15,40.34,7018,0
2016-12-14,40.32,40.37,40.121,40.121,4845,0
2016-12-15,40.37,40.729,40.222,40.45,9247,0
2016-12-16,40.554,40.747,40.284,40.344,11307,0
2016-12-19,40.464,40.823,40.464,40.644,6316,0
2016-12-20,40.877,40.953,40.823,40.923,15249,0
2016-12-21,40.903,41.05,40.854,41.05,3082,0
2016-12-22,41.093,41.093,40.65,40.704,9724,0
2016-12-23,40.564,40.807,40.564,40.793,6100,0
2016-12-27,41.217,41.413,41.214,41.353,10270,0
2016-12-28,40.994,40.994,40.47,40.47,6856,0
2016-12-29,40.254,40.444,40.254,40.444,6746,0
2016-12-30,40.117,40.174,39.904,39.904,25331,0
2017-01-03,40.302,40.573,39.846,39.914,9073,0
2017-01-04,40.354,40.589,40.321,40.524,14944,0
2017-01-05,40.584,40.584,40.204,40.369,13413,0
2017-01-06,40.373,40.614,40.298,40.384,38503,0
2017-01-09,40.679,40.753,40.604,40.624,11194,0
2017-01-10,40.544,40.963,40.544,40.863,10660,0
2017-01-11,40.865,41.033,40.752,40.863,7753,0
2017-01-12,40.484,40.803,40.134,40.793,13813,0
2017-01-13,40.694,41.213,40.694,41.123,11101,0
2017-01-17,40.993,40.993,40.364,40.368,13425,0
2017-01-18,40.434,40.843,40.434,40.684,5230,0
2017-01-19,41.014,41.023,40.704,40.8,8024,0
2017-01-20,40.714,41.123,40.714,40.943,7047,0
2017-01-23,41.076,41.076,40.743,40.923,6130,0
2017-01-24,40.953,41.778,40.953,41.679,13479,0
2017-01-25,42.233,42.233,41.993,42.163,43891,0
2017-01-26,42.023,42.173,41.919,42.043,23887,0
2017-01-27,41.963,42.188,41.963,42.083,7435,0
2017-01-30,42.153,42.153,41.322,41.763,12344,0
2017-01-31,41.603,41.783,41.397,41.733,10761,0
2017-02-01,42.153,42.403,42.023,42.403,12684,0
2017-02-02,42.183,42.423,42.15,42.273,4746,0
2017-02-03,42.293,42.763,42.293,42.754,10107,0
2017-02-06,42.683,42.944,42.647,42.943,6841,0
2017-02-07,42.923,43.242,42.863,43.073,7291,0
2017-02-08,43.202,43.202,42.734,43.068,7558,0
2017-02-09,43.242,43.362,43.23,43.282,12722,0
2017-02-10,43.272,43.362,42.924,43.262,5420,0
2017-02-13,43.312,43.454,43.243,43.307,5317,0
2017-02-14,43.143,43.212,43.143,43.143,6052,0
2017-02-15,43.222,43.306,43.102,43.242,5852,0
2017-02-16,43.402,43.402,42.993,43.182,4366,0
2017-02-17,43.182,43.392,42.834,43.333,16892,0
2017-02-21,43.772,43.881,43.732,43.848,7280,0
2017-02-22,43.982,44.022,43.842,43.932,12665,0
2017-02-23,44.052,44.052,42.903,43.262,42167,0
2017-02-24,43.272,43.687,43.202,43.687,6413,0
2017-02-27,43.612,44.012,43.612,44.012,7865,0
2017-02-28,43.892,43.892,43.442,43.452,14311,0
2017-03-01,43.932,44.271,43.782,44.271,9508,0
2017-03-02,44.222,44.222,43.622,43.642,14904,0
2017-03-03,43.412,43.772,43.382,43.772,25459,0
2017-03-06,43.362,43.616,43.242,43.592,11713,0
2017-03-07,43.712,43.783,43.592,43.593,6493,0
2017-03-08,43.782,43.782,43.532,43.532,4678,0
2017-03-09,43.392,43.582,43.234,43.422,49077,0
2017-03-10,43.432,43.502,43.289,43.452,8242,0
2017-03-13,43.761,43.802,43.472,43.727,11216,0
2017-03-14,43.365,43.572,43.345,43.552,5388,0
2017-03-15,43.535,44.042,43.535,44.042,8304,0
2017-03-16,44.032,44.195,44.032,44.102,20623,0
2017-03-17,44.162,44.382,44.117,44.372,1785,0
2017-03-20,44.272,44.672,44.272,44.642,4198,0
2017-03-21,44.682,44.682,43.512,43.512,8641,0
2017-03-22,43.412,43.887,43.412,43.882,15077,0
2017-03-23,43.752,44.057,43.752,43.863,3054,0
2017-03-24,44.282,44.452,44.022,44.202,2780,0
2017-03-27,43.702,44.427,43.513,44.292,43431,0
2017-03-28,44.152,44.513,44.152,44.513,7338,0
2017-03-29,44.362,44.656,44.362,44.622,10535,0
2017-03-30,44.502,44.761,44.502,44.692,5135,0
2017-03-31,44.632,44.742,44.632,44.632,13874,0
2017-04-03,44.552,44.552,44.074,44.192,9622,0
2017-04-04,44.032,44.282,43.976,44.002,15131,0
2017-04-05,44.052,44.242,43.412,43.452,8377,0
2017-04-06,43.143,43.653,43.143,43.582,16016,0
2017-04-07,43.732,43.732,43.592,43.682,1841,0
2017-04-10,43.712,43.872,43.492,43.522,9410,0
2017-04-11,43.402,43.522,43.101,43.411,8528,0
2017-04-12,43.471,43.471,42.953,43.003,11888,0
2017-04-13,43.402,43.462,42.988,43.033,15731,0
2017-04-17,42.963,43.292,42.963,43.292,13850,0
2017-04-18,43.083,43.522,43.083,43.522,7053,0
2017-04-19,43.909,43.982,43.652,43.686,6639,0
2017-04-20,43.842,44.308,43.842,44.282,5861,0
2017-04-21,44.312,44.312,44.042,44.132,3635,0
2017-04-24,44.432,44.762,44.432,44.762,4213,0
2017-04-25,45.012,45.299,45.012,45.287,4221,0
2017-04-26,45.132,45.132,44.642,44.749,4750,0
2017-04-27,45.132,45.395,45.132,45.382,12868,0
2017-04-28,45.721,45.721,45.112,45.192,12845,0
2017-05-01,45.342,45.781,45.282,45.781,5634,0
2017-05-02,45.661,45.661,44.983,45.062,6882,0
2017-05-03,44.782,44.782,44.412,44.734,5121,0
2017-05-04,44.842,44.902,44.762,44.852,3873,0
2017-05-05,44.882,45.392,44.882,45.392,3027,0
2017-05-08,45.342,45.43,45.262,45.292,13866,0
2017-05-09,45.7,45.745,45.482,45.711,11823,0
2017-05-10,45.632,46.131,45.632,46.131,10876,0
2017-05-11,46.136,46.251,45.713,46.251,7364,0
2017-05-12,46.071,46.341,46.071,46.241,9486,0
2017-05-15,46.231,46.651,46.231,46.591,6240,0
2017-05-16,46.631,47.161,46.631,47.161,6185,0
2017-05-17,46.701,46.701,45.292,45.292,6204,0
2017-05-18,45.262,45.801,45.192,45.681,6742,0
2017-05-19,45.941,46.221,45.941,45.986,4105,0
2017-05-22,46.081,46.781,46.081,46.761,18181,0
2017-05-23,46.321,46.719,46.321,46.651,10253,0
2017-05-24,46.701,47.069,46.701,47.021,8386,0
2017-05-25,47.241,47.461,47.206,47.396,16326,0
2017-05-26,47.531,47.661,47.251,47.661,11705,0
2017-05-30,47.791,47.851,47.611,47.711,6691,0
2017-05-31,47.881,47.881,47.361,47.561,5374,0
2017-06-01,47.561,47.832,47.561,47.831,3343,0
2017-06-02,47.861,48.458,47.861,48.41,4692,0
2017-06-05,48.589,48.61,48.31,48.34,25151,0
2017-06-06,48.37,48.785,48.35,48.59,12911,0
2017-06-07,48.58,48.8,48.458,48.71,106470,0
2017-06-08,48.674,49.08,48.645,49.08,4809,0
2017-06-09,49.5,49.62,46.601,47.241,20235,0
2017-06-12,46.601,47.011,45.921,46.881,25264,0
2017-06-13,47.051,47.631,46.881,47.141,44951,0
2017-06-14,47.491,47.491,46.29,46.591,10925,0
2017-06-15,46.101,46.401,45.821,46.373,14680,0
2017-06-16,46.451,46.664,46.241,46.351,3910,0
2017-06-19,47.191,47.301,47.031,47.241,48647,0
2017-06-20,47.401,47.401,46.871,46.871,21400,0
2017-06-21,47.111,47.461,47.111,47.391,7830,0
2017-06-22,47.321,47.629,47.231,47.601,5143,0
2017-06-23,47.431,48.16,47.431,48.008,11215,0
2017-06-26,48.33,48.33,47.371,47.601,8213,0
2017-06-27,47.421,47.421,46.221,46.231,62439,0
2017-06-28,46.101,47.081,46.101,47.081,7763,0
2017-06-29,46.741,46.741,45.402,46.001,37176,0
2017-06-30,45.841,46.171,45.761,45.901,14006,0
2017-07-03,46.151,46.151,45.152,45.212,7225,0
2017-07-05,45.212,45.932,45.212,45.901,9456,0
2017-07-06,45.412,45.942,45.352,45.552,24064,0
2017-07-07,45.602,46.651,45.602,46.529,3799,0
2017-07-10,46.521,47.091,46.501,47.071,8765,0
2017-07-11,47.101,47.561,46.991,47.561,9160,0
2017-07-12,48.14,48.33,47.911,48.3,27093,0
2017-07-13,48.43,48.45,47.901,48.101,7463,0
2017-07-14,48.15,48.73,48.15,48.707,17817,0
2017-07-17,48.61,48.62,48.351,48.62,9505,0
2017-07-18,48.493,48.649,48.493,48.59,1828,0
2017-07-19,48.84,49.53,48.84,49.38,8313,0
2017-07-20,49.41,49.54,49.072,49.34,4772,0
2017-07-21,49.1,49.45,49.1,49.22,8479,0
2017-07-24,49.43,49.77,49.358,49.76,9402,0
2017-07-25,49.56,49.999,49.436,49.84,16217,0
2017-07-26,50.02,50.38,50.02,50.164,11639,0
2017-07-27,50.42,50.5,48.63,49.3,12910,0
2017-07-28,49.32,49.587,49.123,49.17,15685,0
2017-07-31,49.03,49.089,48.68,48.85,8199,0
2017-08-01,49.19,49.19,48.95,49.09,3470,0
2017-08-02,49.29,49.29,47.841,48.125,39002,0
2017-08-03,47.961,48.069,47.771,47.914,6253,0
2017-08-04,47.541,47.781,47.141,47.176,17333,0
2017-08-07,47.181,48.011,47.181,47.971,5067,0
2017-08-08,48.18,48.3,47.841,47.851,4548,0
2017-08-09,47.411,47.621,47.371,47.461,2540,0
2017-08-10,46.981,46.981,45.881,45.901,19953,0
2017-08-11,45.891,46.451,45.891,46.382,3639,0
2017-08-14,46.731,47.711,46.731,47.671,18136,0
2017-08-15,47.711,47.831,47.608,47.608,3928,0
2017-08-16,47.731,47.926,47.501,47.631,3110,0
2017-08-17,47.501,47.505,46.571,46.571,11329,0
2017-08-18,46.601,47.031,46.421,46.941,3377,0
2017-08-21,46.761,46.761,46.201,46.481,8043,0
2017-08-22,46.581,47.411,46.581,47.411,3619,0
2017-08-23,47.271,47.651,47.271,47.641,2459,0
2017-08-24,47.711,47.751,47.421,47.511,4469,0
2017-08-25,47.565,47.565,47.181,47.181,985,0
2017-08-28,47.251,47.431,47.223,47.431,3522,0
2017-08-29,47.182,47.756,47.141,47.756,16077,0
2017-08-30,47.992,48.4,47.931,48.33,11074,0
2017-08-31,48.61,48.695,48.41,48.67,5846,0
2017-09-01,48.94,48.94,48.67,48.861,16827,0
2017-09-05,48.88,48.88,47.957,48.423,3620,0
2017-09-06,48.031,48.41,48.031,48.385,2309,0
2017-09-07,48.386,48.6,48.31,48.51,3607,0
2017-09-08,48.206,48.324,47.987,47.987,4629,0
2017-09-11,48.77,49,48.66,49,8639,0
2017-09-12,49.1,49.1,48.77,48.85,1740,0
2017-09-13,48.78,48.969,48.75,48.9,8038,0
2017-09-14,48.914,49.185,48.914,48.92,4384,0
2017-09-15,49.1,49.41,49.1,49.35,7157,0
2017-09-18,49.87,50.26,49.87,50.04,6807,0
2017-09-19,50.17,50.5034,49.86,50.4,17406,0
2017-09-20,50.18,50.18,49.38,49.66,7044,0
2017-09-21,49.51,49.54,49.01,49.36,8915,0
2017-09-22,49.52,49.7941,49.52,49.76,5303,0
2017-09-25,49.1234,49.14,48.3,48.39,11453,0
2017-09-26,48.77,48.9574,48.38,48.5062,4946,0
2017-09-27,49.3,49.93,49.24,49.83,3164,0
2017-09-28,49.63,49.9514,49.63,49.86,4613,0
2017-09-29,50.19,50.51,50.05,50.39,6144,0
2017-10-02,50.77,51,50.57,50.808,29429,0
2017-10-03,51.08,51.23,50.9601,51.23,3774,0
2017-10-04,51.32,51.32,50.9901,51.23,3009,0
2017-10-05,51.5,51.5,51.06,51.31,3631,0
2017-10-06,51.2,51.57,51.18,51.57,3998,0
2017-10-09,51.77,51.898,51.66,51.66,2899,0
2017-10-10,51.98,51.98,51.555,51.735,5371,0
2017-10-11,51.92,52.19,51.9096,52.19,3602,0
2017-10-12,52.33,52.58,52.33,52.46,4315,0
2017-10-13,52.63,52.6562,52.56,52.62,2214,0
2017-10-16,52.97,52.97,52.608,52.649,4144,0
2017-10-17,52.51,52.679,52.47,52.53,11456,0
2017-10-18,52.49,52.76,52.33,52.76,4790,0
2017-10-19,52.1292,52.4305,52.1292,52.37,3825,0
2017-10-20,52.74,53.0566,52.74,52.925,5774,0
2017-10-23,52.94,53.12,52.6918,52.7342,3276,0
2017-10-24,52.8482,53.1399,52.8482,52.9517,3798,0
2017-10-25,52.8225,52.8225,52.17,52.351,1827,0
2017-10-26,52.19,52.45,52.19,52.4206,4412,0
2017-10-27,52.5553,53.21,52.47,53.21,5250,0
2017-10-30,53.14,53.14,52.7801,52.882,7958,0
2017-10-31,53.19,53.71,53.19,53.7,5917,0
2017-11-01,53.72,53.79,52.6,52.7922,10856,0
2017-11-02,52.78,53.1936,52.72,53.15,5557,0
2017-11-03,53.565,54.11,53.51,54.1,23666,0
2017-11-06,54.39,54.42,54.1601,54.42,7832,0
2017-11-07,54.6,54.6,53.89,53.9248,8864,0
2017-11-08,54.08,54.19,53.82,54.19,16676,0
2017-11-09,53.69,53.69,52.88,53.231,13146,0
2017-11-10,53.6908,53.852,53.6401,53.852,2000,0
