Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,19.434,19.681,19.428,19.477,14499,0
2010-08-24,19.389,19.672,19.389,19.609,7014,0
2010-08-25,19.583,19.645,19.418,19.586,6310,0
2010-08-26,19.632,19.635,19.467,19.505,6539,0
2010-08-27,19.477,19.675,19.448,19.655,8194,0
2010-08-30,19.681,19.697,19.354,19.354,7297,0
2010-08-31,19.301,19.403,19.227,19.381,5671,0
2010-09-01,19.573,19.573,17.364,18.502,84077,0
2010-09-02,18.539,18.665,18.172,18.531,23756,0
2010-09-03,18.752,18.853,18.746,18.853,4114,0
2010-09-07,18.722,18.953,18.606,18.879,33120,0
2010-09-08,19.019,19.053,18.777,18.853,47835,0
2010-09-09,19.182,19.182,18.902,18.922,15442,0
2010-09-10,18.928,18.957,18.84,18.873,25210,0
2010-09-13,19.156,19.156,18.668,18.672,9769,0
2010-09-14,18.771,19.231,18.698,19.231,13329,0
2010-09-15,19.344,19.344,19.099,19.159,5671,0
2010-09-16,18.99,19.318,18.99,19.314,14316,0
2010-09-17,19.418,19.642,19.366,19.642,19967,0
2010-09-20,19.596,19.609,19.486,19.542,37609,0
2010-09-21,19.576,19.694,19.414,19.448,12923,0
2010-09-22,19.368,19.444,19.368,19.389,4096,0
2010-09-23,19.236,19.399,19.128,19.324,54288,0
2010-09-24,19.337,19.699,19.198,19.699,17445,0
2010-09-27,19.357,19.672,19.357,19.464,13867,0
2010-09-28,19.354,19.687,19.354,19.687,3340,0
2010-09-29,19.569,19.569,19.461,19.53,8116,0
2010-09-30,19.615,19.615,19.386,19.533,9461,0
2010-10-01,19.661,19.726,19.563,19.713,15219,0
2010-10-04,19.832,19.832,19.527,19.566,4342,0
2010-10-05,19.726,19.829,19.726,19.794,5357,0
2010-10-06,19.719,19.755,19.593,19.672,10910,0
2010-10-07,19.515,19.515,19.36,19.389,6131,0
2010-10-08,19.515,19.515,19.328,19.428,14499,0
2010-10-11,19.576,19.576,19.258,19.405,18348,0
2010-10-12,19.422,19.545,19.265,19.545,7406,0
2010-10-13,19.652,19.759,19.593,19.713,9930,0
2010-10-14,19.672,19.832,19.672,19.685,6430,0
2010-10-15,19.775,19.857,19.599,19.857,37328,0
2010-10-18,19.685,19.865,19.685,19.859,20938,0
2010-10-19,19.859,19.859,19.655,19.672,4257,0
2010-10-20,19.743,20.041,19.743,19.958,5989,0
2010-10-21,19.99,20.034,19.884,19.89,10273,0
2010-10-22,20.002,20.002,19.609,19.613,7564,0
2010-10-25,19.92,19.92,19.409,19.537,25099,0
2010-10-26,19.438,19.474,19.176,19.357,20338,0
2010-10-27,19.12,19.12,18.722,18.881,12292,0
2010-10-28,19.053,19.134,18.752,19.134,12600,0
2010-10-29,19.045,19.311,19.045,19.291,7146,0
2010-11-01,19.515,19.515,19.209,19.381,16280,0
2010-11-02,19.389,19.448,19.386,19.386,22517,0
2010-11-03,19.389,19.515,19.347,19.347,4214,0
2010-11-04,19.609,19.851,19.609,19.8,10752,0
2010-11-05,19.888,20.255,19.797,20.05,37945,0
2010-11-08,19.928,20.202,19.92,19.99,10798,0
2010-11-09,19.91,19.955,19.826,19.826,7847,0
2010-11-10,19.749,19.78,19.615,19.694,6806,0
2010-11-11,19.672,19.894,19.559,19.894,38123,0
2010-11-12,19.857,19.857,19.664,19.752,7109,0
2010-11-15,19.816,19.884,19.625,19.707,5832,0
2010-11-16,19.655,19.765,19.557,19.566,8038,0
2010-11-17,19.566,19.726,19.566,19.707,5357,0
2010-11-18,20.149,20.259,20.069,20.076,8296,0
2010-11-19,20.095,20.307,20.095,20.307,6934,0
2010-11-22,20.291,20.464,20.143,20.464,18327,0
2010-11-23,20.259,20.291,20.064,20.291,4003,0
2010-11-24,20.291,20.519,20.275,20.49,12292,0
2010-11-26,20.544,20.56,20.476,20.49,4253,0
2010-11-29,20.333,20.576,20.211,20.567,10746,0
2010-11-30,20.102,20.747,20.102,20.701,18675,0
2010-12-01,21.062,21.38,20.945,21.38,20437,0
2010-12-02,21.309,22.12,21.223,22.12,31231,0
2010-12-03,21.719,22.314,21.719,22.238,27103,0
2010-12-06,22.26,22.288,22.194,22.208,44720,0
2010-12-07,20.92,22.454,20.605,21.948,26012,0
2010-12-08,21.618,21.855,21.501,21.826,16060,0
2010-12-09,21.983,22.098,21.689,21.974,44393,0
2010-12-10,22.081,22.081,21.679,21.795,17770,0
2010-12-13,21.78,22.061,21.78,21.835,19141,0
2010-12-14,21.767,22.04,21.734,22.04,26182,0
2010-12-15,22.043,22.127,21.801,22.112,12239,0
2010-12-16,22.211,22.211,22.052,22.194,7125,0
2010-12-17,22.143,22.301,22.054,22.301,19898,0
2010-12-20,22.276,22.808,22.179,22.241,117820,0
2010-12-21,22.228,22.36,22.228,22.336,17939,0
2010-12-22,22.27,22.487,22.27,22.352,38215,0
2010-12-23,22.352,22.369,22.204,22.352,8276,0
2010-12-27,22.36,22.36,22.218,22.308,13596,0
2010-12-28,22.416,22.416,22.112,22.246,34099,0
2010-12-29,22.348,22.348,22.124,22.192,9832,0
2010-12-30,22.172,22.192,22.058,22.084,12674,0
2010-12-31,22.006,22.054,21.983,22.028,9992,0
2011-01-03,22.068,22.12,21.929,21.929,46443,0
2011-01-04,21.974,21.974,21.754,21.861,10380,0
2011-01-05,21.767,21.974,21.686,21.801,7731,0
2011-01-06,21.861,22.006,21.777,21.913,4621,0
2011-01-07,21.958,21.968,21.547,21.551,16931,0
2011-01-10,21.551,21.584,21.417,21.575,7564,0
2011-01-11,21.734,21.734,21.559,21.592,16702,0
2011-01-12,21.602,21.643,21.531,21.531,50476,0
2011-01-13,21.494,21.588,21.433,21.479,6210,0
2011-01-14,21.501,21.501,21.43,21.43,941,0
2011-01-18,21.326,21.51,21.326,21.466,7103,0
2011-01-19,21.38,21.42,21.332,21.361,4896,0
2011-01-20,21.417,21.507,21.39,21.402,12259,0
2011-01-21,21.43,21.479,21.367,21.476,9132,0
2011-01-24,21.476,21.476,21.284,21.299,8032,0
2011-01-25,21.186,21.307,21.116,21.293,20983,0
2011-01-26,21.193,21.582,21.193,21.338,34343,0
2011-01-27,21.268,21.313,21.223,21.259,15442,0
2011-01-28,21.221,21.259,20.923,20.923,19381,0
2011-01-31,20.994,21.085,20.859,21.085,70332,0
2011-02-01,21.158,21.399,21.109,21.355,6529,0
2011-02-02,21.299,21.39,21.268,21.272,11986,0
2011-02-03,21.17,21.415,21.17,21.338,7028,0
2011-02-04,21.415,21.456,21.303,21.417,5187,0
2011-02-07,21.363,21.551,21.363,21.402,19596,0
2011-02-08,21.545,21.666,21.307,21.338,32353,0
2011-02-09,21.433,21.433,21.233,21.233,17605,0
2011-02-10,21.046,21.218,21.046,21.218,3419,0
2011-02-11,21.233,21.383,21.212,21.367,2834,0
2011-02-14,21.494,21.494,21.307,21.393,3191,0
2011-02-15,21.259,21.516,21.259,21.406,9138,0
2011-02-16,21.412,21.531,21.174,21.459,14535,0
2011-02-18,21.466,21.582,21.456,21.51,10167,0
2011-02-22,21.443,21.537,21.272,21.272,4146,0
2011-02-23,21.341,21.676,21.341,21.634,15350,0
2011-02-24,21.64,21.723,21.584,21.602,4771,0
2011-02-25,21.608,21.99,21.608,21.99,3365,0
2011-02-28,21.98,22.435,21.855,21.906,50522,0
2011-03-01,22.015,22.015,21.64,21.734,15127,0
2011-03-02,21.582,21.612,21.406,21.594,16702,0
2011-03-03,21.656,21.662,21.562,21.575,12674,0
2011-03-04,21.709,21.709,21.317,21.555,17939,0
2011-03-07,21.504,21.507,21.319,21.485,6934,0
2011-03-08,22.416,23.27,22.096,22.288,30199,0
2011-03-09,22.298,22.656,22.298,22.557,18287,0
2011-03-10,22.369,22.369,22.108,22.118,10720,0
2011-03-11,21.999,22.112,21.933,21.942,7051,0
2011-03-14,21.751,21.81,21.504,21.504,10716,0
2011-03-15,21.009,21.268,20.894,21.251,17843,0
2011-03-16,21.174,21.243,20.638,20.804,20173,0
2011-03-17,21.37,21.37,21.059,21.253,27677,0
2011-03-18,21.412,21.575,20.932,21.575,30001,0
2011-03-21,21.569,21.767,21.494,21.709,30671,0
2011-03-22,21.584,21.652,21.393,21.393,15563,0
2011-03-23,21.345,21.456,21.247,21.281,27418,0
2011-03-24,21.303,21.409,21.303,21.373,5090,0
2011-03-25,21.409,21.584,21.329,21.497,24535,0
2011-03-28,21.347,21.383,21.128,21.347,46455,0
2011-03-29,21.262,21.347,20.968,21.347,58465,0
2011-03-30,21.37,21.483,21.351,21.453,24860,0
2011-03-31,21.433,21.566,21.237,21.566,14912,0
2011-04-01,21.423,21.66,21.377,21.624,101625,0
2011-04-04,21.592,21.734,20.942,21.598,49697,0
2011-04-05,21.575,21.774,21.575,21.751,43813,0
2011-04-06,21.701,21.738,21.621,21.666,32338,0
2011-04-07,21.614,21.64,21.592,21.637,15634,0
2011-04-08,21.628,21.64,21.497,21.562,9826,0
2011-04-11,21.494,21.51,21.443,21.494,25081,0
2011-04-12,21.469,21.961,21.469,21.961,22704,0
2011-04-13,21.845,22.172,21.845,21.906,84099,0
2011-04-14,21.857,22.163,21.698,22.12,26398,0
2011-04-15,22.179,22.308,22.179,22.294,7879,0
2011-04-18,22.114,22.114,21.832,21.971,15175,0
2011-04-19,22.037,22.093,21.881,22.013,121685,0
2011-04-20,22.202,22.419,22.202,22.322,108152,0
2011-04-21,22.399,22.481,22.288,22.457,24197,0
2011-04-25,22.369,22.399,22.266,22.399,16119,0
2011-04-26,22.464,22.883,22.464,22.75,23603,0
2011-04-27,22.855,22.893,22.419,22.493,127339,0
2011-04-28,22.555,22.592,22.211,22.211,84331,0
2011-04-29,22.112,22.363,22.112,22.234,41379,0
2011-05-02,22.198,22.387,21.913,21.974,11570,0
2011-05-03,22.046,22.529,21.942,21.993,17173,0
2011-05-04,21.948,22.003,21.889,21.99,5832,0
2011-05-05,22.003,22.009,21.798,21.841,23880,0
2011-05-06,21.99,22.043,21.936,21.955,7247,0
2011-05-09,21.881,21.971,21.881,21.906,1280,0
2011-05-10,21.899,22.153,21.899,22.153,26519,0
2011-05-11,22.194,22.194,21.919,22.013,6836,0
2011-05-12,22.202,22.701,22.202,22.649,5020,0
2011-05-13,22.533,22.533,22.317,22.369,1905,0
2011-05-17,22.441,22.535,22.211,22.529,4621,0
2011-05-18,22.348,22.571,22.348,22.507,5943,0
2011-05-19,22.539,22.608,22.497,22.592,23920,0
2011-05-20,22.535,22.656,22.26,22.431,79314,0
2011-05-23,22.244,22.244,21.887,22.118,50867,0
2011-05-24,22.071,22.211,21.993,22.024,46127,0
2011-05-25,21.832,21.99,21.76,21.899,10762,0
2011-05-26,21.777,22.211,21.777,22.169,22405,0
2011-05-27,22.188,22.314,22.169,22.211,29393,0
2011-05-31,22.244,22.298,21.945,22.292,17017,0
2011-06-01,22.406,22.406,22.037,22.214,28947,0
2011-06-02,22.211,22.211,21.939,21.971,46113,0
2011-06-03,21.958,21.958,21.728,21.841,38777,0
2011-06-06,21.406,21.974,21.406,21.669,6617,0
2011-06-07,21.867,21.948,21.744,21.851,4405,0
2011-06-08,21.751,22.028,21.594,22.028,10716,0
2011-06-09,22.054,22.234,21.98,22.221,37621,0
2011-06-10,22.089,22.14,21.936,22.003,31752,0
2011-06-13,21.965,22.018,21.814,21.829,4978,0
2011-06-14,22.022,22.028,22.022,22.028,4726,0
2011-06-15,22.214,22.214,22.037,22.052,9486,0
2011-06-16,22.13,22.292,22.108,22.208,38739,0
2011-06-17,22.224,22.612,22.224,22.548,83140,0
2011-06-20,22.431,22.679,22.431,22.649,60711,0
2011-06-21,22.656,22.832,22.656,22.773,24269,0
2011-06-22,22.711,22.805,22.5,22.574,98676,0
2011-06-23,22.369,22.64,22.31,22.557,72255,0
2011-06-24,22.561,22.701,22.481,22.64,23638,0
2011-06-27,22.592,22.733,22.592,22.642,11235,0
2011-06-28,22.649,22.695,22.561,22.608,10953,0
2011-06-29,22.686,22.795,22.608,22.628,32733,0
2011-06-30,22.686,22.847,22.598,22.847,28120,0
2011-07-01,23.003,23.32,22.932,23.305,60999,0
2011-07-05,23.255,23.458,23.255,23.449,25497,0
2011-07-06,23.337,23.455,23.283,23.337,116215,0
2011-07-07,23.401,23.528,23.34,23.34,63247,0
2011-07-08,23.246,23.246,23.025,23.116,21840,0
2011-07-11,22.907,22.997,22.698,22.834,18050,0
2011-07-12,21.983,22.941,5.2797,22.812,68568,0
2011-07-13,22.988,23.107,22.832,22.847,61885,0
2011-07-14,22.847,23.091,22.847,22.897,28861,0
2011-07-15,22.9,22.9,22.733,22.864,19654,0
2011-07-18,22.746,22.746,22.231,22.464,14404,0
2011-07-19,22.467,22.903,22.467,22.812,48456,0
2011-07-20,22.75,22.75,22.51,22.529,35965,0
2011-07-21,22.582,23.112,22.582,23.103,54691,0
2011-07-22,23.051,23.48,23.051,23.378,20252,0
2011-07-25,23.122,23.29,23.085,23.107,17650,0
2011-07-26,23.103,23.194,23.041,23.16,21808,0
2011-07-27,23.154,23.154,22.792,22.792,4196,0
2011-07-28,22.676,22.834,22.557,22.631,18539,0
2011-07-29,22.416,22.688,22.416,22.631,26888,0
2011-08-01,22.847,22.847,22.204,22.342,6934,0
2011-08-02,22.204,22.285,21.916,21.971,29359,0
2011-08-03,21.971,22.15,21.689,22.04,27992,0
2011-08-04,22.192,22.192,20.952,21.148,26844,0
2011-08-05,21.251,21.463,20.836,21.275,28739,0
2011-08-08,20.891,21.04,20.213,20.213,83956,0
2011-08-09,20.386,20.833,19.832,20.632,94270,0
2011-08-10,20.554,20.554,19.389,19.389,66335,0
2011-08-11,19.118,20.143,19.118,20.069,33929,0
2011-08-12,20.227,21.132,20.227,20.981,27307,0
2011-08-15,21.021,21.415,21.009,21.227,44871,0
2011-08-16,21.128,21.704,21.128,21.531,10932,0
2011-08-17,21.575,22.015,21.297,21.417,27927,0
2011-08-18,21.069,21.251,20.736,21.135,37875,0
2011-08-19,21.042,21.43,21.009,21.036,27293,0
2011-08-22,21.259,21.436,21.223,21.345,31730,0
2011-08-23,21.545,22.208,21.357,22.208,28793,0
2011-08-24,22.084,22.211,21.903,22.124,19273,0
2011-08-25,22.12,22.12,21.695,21.695,33656,0
2011-08-26,21.65,22.301,21.259,22.169,490446,0
2011-08-29,22.477,22.812,22.372,22.812,12037,0
2011-08-30,22.824,22.824,22.51,22.58,45698,0
2011-08-31,21.958,22.624,21.958,22.266,117077,0
2011-09-01,22.497,22.497,22.136,22.136,66713,0
2011-09-02,21.855,22.068,21.807,21.929,20153,0
2011-09-06,21.313,21.485,21.259,21.38,32154,0
2011-09-07,21.575,22.043,21.417,22.043,10817,0
2011-09-08,21.807,22.013,21.801,21.851,26360,0
2011-09-09,21.614,21.624,21.241,21.241,15398,0
2011-09-12,20.917,21.351,20.917,21.186,23544,0
2011-09-13,21.186,21.582,21.072,21.547,31907,0
2011-09-14,21.562,21.795,21.265,21.598,6310,0
2011-09-15,21.789,22.169,21.652,22.024,13323,0
2011-09-16,22.024,22.198,21.871,21.974,120843,0
2011-09-19,21.764,21.764,21.439,21.439,20424,0
2011-09-20,21.598,22.262,21.527,22.089,10160,0
2011-09-21,22.172,22.172,21.075,21.075,14390,0
2011-09-22,20.651,20.881,20.5,20.554,18513,0
2011-09-23,20.554,21.116,20.416,20.781,26081,0
2011-09-26,20.968,21.214,20.795,21.214,11322,0
2011-09-27,21.501,22.143,21.501,22.074,30848,0
2011-09-28,22.003,22.003,21.075,21.075,21366,0
2011-09-29,21.393,21.787,21.259,21.459,40192,0
2011-09-30,21.361,21.734,21.361,21.562,21601,0
2011-10-03,21.569,21.569,20.962,20.996,22286,0
2011-10-04,20.774,21.466,20.386,21.466,23227,0
2011-10-05,21.443,21.572,21.186,21.559,23369,0
2011-10-06,21.631,22.435,21.631,22.435,10253,0
2011-10-07,22.656,22.656,22.228,22.332,25901,0
2011-10-10,22.523,22.74,22.523,22.74,21446,0
2011-10-11,22.805,22.871,22.686,22.798,18598,0
2011-10-12,22.847,22.867,22.656,22.688,6322,0
2011-10-13,22.497,22.67,22.481,22.545,15604,0
2011-10-14,22.733,23.003,22.733,22.922,21904,0
2011-10-17,22.864,22.867,22.624,22.753,68818,0
2011-10-18,22.907,23.356,22.716,23.356,16575,0
2011-10-19,23.413,23.682,23.191,23.201,12304,0
2011-10-20,23.148,23.231,22.972,23.163,16991,0
2011-10-21,23.353,24.02,23.353,23.923,21379,0
2011-10-24,23.909,23.909,23.388,23.535,9623,0
2011-10-25,23.36,23.36,22.855,22.855,4177,0
2011-10-26,23.16,23.227,22.913,23.197,9972,0
2011-10-27,23.385,23.877,23.385,23.607,34481,0
2011-10-28,23.607,23.607,23.311,23.543,24846,0
2011-10-31,23.305,23.443,23.075,23.116,9105,0
2011-11-01,23.122,23.122,22.314,22.461,26087,0
2011-11-02,22.649,22.913,22.649,22.913,3982,0
2011-11-03,22.926,23.317,22.926,23.227,21037,0
2011-11-04,23.122,23.163,22.844,23.015,8899,0
2011-11-07,23.003,23.019,22.877,22.926,15757,0
2011-11-08,23.116,23.603,23.116,23.603,9514,0
2011-11-09,23.045,23.163,22.692,22.704,10558,0
2011-11-10,22.897,23.029,22.77,23.006,7910,0
2011-11-11,23.197,23.566,23.197,23.566,3817,0
2011-11-14,23.49,23.535,23.343,23.401,3466,0
2011-11-15,23.607,23.751,23.566,23.751,2523,0
2011-11-16,23.547,23.626,23.29,23.378,4094,0
2011-11-17,23.138,23.407,22.849,22.849,8811,0
2011-11-18,23.135,23.29,23.132,23.214,15177,0
2011-11-21,23.068,23.173,22.938,23.173,12632,0
2011-11-22,23.138,23.201,23.045,23.201,4918,0
2011-11-23,23.009,23.009,22.847,22.847,1262,0
2011-11-25,22.753,23.088,22.753,23.088,5064,0
2011-11-28,23.455,23.797,22.991,23.797,16827,0
2011-11-29,23.598,23.917,23.598,23.845,10562,0
2011-11-30,24.403,24.596,24.375,24.524,22282,0
2011-12-01,24.686,24.686,24.266,24.629,8664,0
2011-12-02,24.542,24.542,23.832,24.036,15251,0
2011-12-05,24.431,25.266,24.431,25.003,29726,0
2011-12-06,25.007,25.163,24.972,25.163,1231,0
2011-12-07,24.972,25.2,24.801,25.131,11358,0
2011-12-08,24.59,25.067,24.59,24.957,14906,0
2011-12-09,24.879,25.088,24.759,25.088,19447,0
2011-12-12,25.051,25.051,24.223,24.524,26866,0
2011-12-13,24.577,24.58,24.115,24.115,4976,0
2011-12-14,23.952,24.115,23.952,24.052,3154,0
2011-12-15,24.238,24.431,24.238,24.301,12130,0
2011-12-16,24.382,24.464,24.022,24.464,36546,0
2011-12-19,24.226,24.593,24.115,24.131,10231,0
2011-12-20,24.321,24.724,24.321,24.496,19447,0
2011-12-21,24.483,24.668,24.426,24.596,16681,0
2011-12-22,24.749,24.749,24.652,24.652,8005,0
2011-12-23,24.784,24.94,24.778,24.905,14499,0
2011-12-27,25.542,25.542,23.48,25.266,33193,0
2011-12-28,25.288,25.288,24.974,25.107,9643,0
2011-12-29,25.048,25.115,24.977,25.115,14044,0
2011-12-30,25.116,25.155,24.982,25.155,29690,0
2012-01-03,25.383,25.383,25.073,25.131,41429,0
2012-01-04,25.131,25.131,24.834,24.901,22920,0
2012-01-05,24.68,24.68,24.467,24.558,1121,0
2012-01-06,24.671,24.671,24.24,24.317,5099,0
2012-01-09,24.474,24.508,24.474,24.486,1892,0
2012-01-10,24.718,25.101,24.718,25.101,12353,0
2012-01-11,25.067,25.067,24.629,24.997,15315,0
2012-01-12,24.997,25.003,24.552,24.552,16702,0
2012-01-13,24.521,24.606,24.439,24.577,9904,0
2012-01-17,25.029,25.029,24.695,24.987,7097,0
2012-01-18,25.039,25.067,25.039,25.067,6617,0
2012-01-19,25.202,25.393,25.202,25.336,2204,0
2012-01-20,25.383,25.51,25.355,25.506,3154,0
2012-01-23,25.462,25.496,25.355,25.435,14105,0
2012-01-24,25.227,25.482,25.227,25.448,5832,0
2012-01-25,25.638,25.87,20.831,20.831,6737,0
2012-01-26,25.743,25.743,25.387,25.568,9836,0
2012-01-27,25.476,25.476,25.241,25.381,5048,0
2012-01-30,25.19,25.193,24.848,24.977,15412,0
2012-01-31,24.991,25.22,24.925,25.21,22298,0
2012-02-01,25.51,25.644,25.51,25.644,7720,0
2012-02-02,25.647,25.821,25.644,25.78,7689,0
2012-02-03,25.78,26.019,25.764,26.016,31834,0
2012-02-06,25.882,25.939,25.689,25.86,7251,0
2012-02-07,25.702,25.768,25.619,25.748,23357,0
2012-02-08,25.542,25.597,25.383,25.597,1892,0
2012-02-09,25.438,25.725,25.438,25.653,5058,0
2012-02-10,25.458,25.458,25.266,25.346,6310,0
2012-02-13,25.402,25.568,25.402,25.494,3536,0
2012-02-14,25.426,25.49,25.397,25.49,1743,0
2012-02-15,25.448,25.458,25.321,25.321,4808,0
2012-02-16,25.333,25.412,25.184,25.302,13138,0
2012-02-17,25.234,25.261,25.029,25.127,30974,0
2012-02-21,25.209,25.209,24.907,24.907,14742,0
2012-02-22,24.914,25.026,24.877,24.877,16060,0
2012-02-23,24.957,24.987,24.831,24.841,24335,0
2012-02-24,24.797,24.92,24.787,24.889,10071,0
2012-02-27,24.889,25.048,24.879,25.048,22438,0
2012-02-28,25.105,25.105,25.079,25.097,1573,0
2012-02-29,25.165,25.227,25.117,25.215,3643,0
2012-03-01,25.306,25.308,25.2,25.273,10253,0
2012-03-02,25.082,25.082,24.603,24.974,16856,0
2012-03-05,25.007,25.029,24.797,24.923,16609,0
2012-03-06,24.969,24.991,24.606,24.778,3203,0
2012-03-07,24.464,24.749,24.455,24.626,5357,0
2012-03-08,25.092,25.092,24.477,24.568,11410,0
2012-03-09,24.524,24.727,24.515,24.587,10141,0
2012-03-12,24.793,24.793,24.749,24.793,1044,0
2012-03-13,25.117,25.193,24.857,25.193,15488,0
2012-03-14,25.224,25.251,24.772,24.841,12304,0
2012-03-15,24.749,24.859,24.603,24.603,15067,0
2012-03-16,24.793,24.793,24.593,24.766,4411,0
2012-03-19,24.838,24.838,24.655,24.756,8519,0
2012-03-20,24.632,24.768,24.632,24.689,5040,0
2012-03-21,24.734,24.907,24.734,24.892,3057,0
2012-03-22,24.702,25.033,24.545,25.033,7799,0
2012-03-23,24.94,25.241,24.94,25.241,5987,0
2012-03-26,25.383,25.812,25.234,25.78,16156,0
2012-03-28,25.78,25.78,25.624,25.624,23494,0
2012-03-29,25.383,25.63,25.383,25.63,1573,0
2012-03-30,25.629,25.915,25.629,25.915,9992,0
2012-04-02,25.802,26.189,25.799,26.158,29003,0
2012-04-03,26.095,26.098,25.702,25.929,13048,0
2012-04-04,25.943,26.368,25.943,26.176,17188,0
2012-04-05,25.965,25.975,25.768,25.9,3819,0
2012-04-09,25.702,25.717,25.578,25.717,5207,0
2012-04-10,25.591,25.696,25.324,25.487,9796,0
2012-04-11,25.352,25.777,25.34,25.663,26794,0
2012-04-12,25.536,25.715,25.536,25.715,5908,0
2012-04-13,25.686,25.739,25.656,25.68,7253,0
2012-04-16,25.916,25.985,25.68,25.844,24130,0
2012-04-17,25.923,26.019,25.923,25.939,4765,0
2012-04-18,25.86,25.9,25.721,25.79,7956,0
2012-04-19,25.799,26.019,25.748,25.939,9404,0
2012-04-20,26.12,26.311,26.12,26.23,3831,0
2012-04-23,26.12,26.12,25.77,25.985,11986,0
2012-04-24,26.043,26.305,26.043,26.257,7891,0
2012-04-25,26.336,26.653,26.336,26.644,20135,0
2012-04-26,26.299,27.02,26.299,26.928,14753,0
2012-04-27,27.112,27.112,26.667,26.709,12632,0
2012-04-30,26.714,26.867,26.616,26.837,11209,0
2012-05-01,27.259,27.259,26.811,26.811,39115,0
2012-05-02,26.937,27.242,26.937,27.242,9089,0
2012-05-03,27.163,27.281,26.955,26.983,38017,0
2012-05-04,26.891,27.081,26.781,26.8,2204,0
2012-05-07,26.701,26.859,26.701,26.859,977,0
2012-05-08,26.843,26.868,26.699,26.805,5683,0
2012-05-09,26.616,26.754,26.446,26.583,13564,0
2012-05-10,26.613,26.908,26.613,26.805,9291,0
2012-05-11,26.972,26.994,26.8,26.824,23572,0
2012-05-14,26.638,26.715,26.446,26.667,1620,0
2012-05-15,26.564,27.213,26.564,27.213,35630,0
2012-05-16,27.173,27.338,26.986,27.338,5737,0
2012-05-17,27.249,27.262,26.839,26.888,13283,0
2012-05-18,26.807,26.807,26.481,26.731,13345,0
2012-05-21,26.647,26.647,26.593,26.623,6410,0
2012-05-22,26.958,26.958,26.719,26.719,4609,0
2012-05-23,26.649,26.679,26.548,26.644,2652,0
2012-05-24,26.817,27.074,26.817,27.017,1003,0
2012-05-25,27.074,27.232,27.014,27.066,7695,0
2012-05-29,27.305,27.305,27.213,27.287,3876,0
2012-05-30,27.427,27.427,26.998,27.112,11930,0
2012-05-31,27.076,27.096,26.973,27.014,6547,0
2012-06-01,26.653,26.796,26.069,26.069,17544,0
2012-06-04,26.056,26.056,26.019,26.049,15988,0
2012-06-05,25.831,26.34,25.831,26.336,10837,0
2012-06-06,26.164,27.582,26.164,27.582,17149,0
2012-06-07,27.719,27.726,27.488,27.488,9775,0
2012-06-08,27.592,27.659,27.53,27.543,6470,0
2012-06-11,27.922,27.922,27.11,27.11,11786,0
2012-06-12,27.196,27.684,27.193,27.44,9079,0
2012-06-13,27.582,27.595,27.475,27.475,1339,0
2012-06-14,27.511,28.081,27.511,28.059,16250,0
2012-06-15,28.408,28.869,28.145,28.145,35155,0
2012-06-18,28.304,28.67,28.304,28.59,14655,0
2012-06-19,28.683,28.94,28.683,28.872,13883,0
2012-06-20,28.738,28.748,28.715,28.732,1262,0
2012-06-21,28.918,28.918,28.719,28.719,3061,0
2012-06-22,28.801,28.918,28.531,28.918,13315,0
2012-06-25,28.695,28.744,28.604,28.709,8624,0
2012-06-26,28.791,29.703,28.791,29.7,24727,0
2012-06-27,29.714,29.746,29.169,29.169,7394,0
2012-06-28,29.085,29.277,28.875,29.277,9818,0
2012-06-29,29.628,30.376,29.628,30.143,14355,0
2012-07-02,30.051,30.125,29.889,30.003,22780,0
2012-07-03,30.133,30.133,29.7,29.731,7763,0
2012-07-05,29.828,29.828,29.351,29.556,6617,0
2012-07-06,29.56,29.56,29.191,29.191,32152,0
2012-07-09,29.224,29.224,28.875,28.978,16722,0
2012-07-10,29.245,29.305,28.91,28.931,27647,0
2012-07-11,28.978,28.991,28.862,28.922,28381,0
2012-07-12,28.922,29.649,28.782,29.597,11976,0
2012-07-13,30.066,30.114,29.741,29.865,13682,0
2012-07-16,29.742,29.925,29.47,29.541,10398,0
2012-07-17,29.76,29.76,29.76,29.76,311,0
2012-07-18,29.79,29.904,29.79,29.904,7203,0
2012-07-19,29.8,29.877,29.669,29.72,5131,0
2012-07-20,29.629,29.629,29.277,29.286,5844,0
2012-07-23,28.94,28.94,28.758,28.791,6015,0
2012-07-24,28.789,28.789,28.361,28.504,4777,0
2012-07-25,28.679,28.679,28.379,28.379,13441,0
2012-07-26,28.732,29.036,28.723,28.875,4542,0
2012-07-27,28.97,29.295,28.96,29.22,7968,0
2012-07-30,29.066,29.224,28.964,29.191,2834,0
2012-07-31,29.138,29.138,28.877,28.877,9396,0
2012-08-01,29.211,29.538,28.875,28.875,30679,0
2012-08-02,28.661,28.661,28.324,28.49,23807,0
2012-08-03,28.891,29.114,28.891,29.009,3170,0
2012-08-06,29.295,29.295,28.619,28.714,14414,0
2012-08-07,28.714,28.714,28.714,28.714,1262,0
2012-08-08,28.557,28.557,28.438,28.448,6683,0
2012-08-09,28.243,28.267,28.129,28.267,8636,0
2012-08-10,27.924,28.429,27.924,28.419,7954,0
2012-08-13,28.523,28.523,28.081,28.237,12455,0
2012-08-14,28.31,28.48,27.976,28.262,24834,0
2012-08-15,28.394,28.572,28.343,28.476,15683,0
2012-08-16,28.504,28.638,28.287,28.476,10251,0
2012-08-17,28.448,28.597,28.18,28.471,18383,0
2012-08-20,28.606,28.606,28.204,28.562,11390,0
2012-08-21,28.685,28.685,28.277,28.404,8270,0
2012-08-22,28.213,28.606,28.213,28.606,27913,0
2012-08-23,28.399,28.471,28.295,28.39,6800,0
2012-08-24,28.508,28.724,28.48,28.699,2941,0
2012-08-27,29.018,29.018,28.789,28.891,2730,0
2012-08-28,28.916,29.132,28.813,28.813,5231,0
2012-08-29,29.122,29.833,29.122,29.533,6046,0
2012-08-30,29.546,29.561,29.322,29.322,5874,0
2012-08-31,29.657,29.838,29.442,29.445,7356,0
2012-09-04,29.519,29.952,29.519,29.928,9526,0
2012-09-05,29.938,30.109,29.857,29.857,9562,0
2012-09-06,30.194,30.725,30.056,30.725,20804,0
2012-09-07,30.671,30.715,30.213,30.655,9711,0
2012-09-10,30.452,30.627,30.452,30.622,22244,0
2012-09-11,30.645,30.645,30.075,30.075,9230,0
2012-09-12,30.041,30.041,29.538,29.538,10265,0
2012-09-13,29.722,29.861,29.57,29.7,3005,0
2012-09-14,29.785,29.785,29.362,29.414,10443,0
2012-09-17,29.405,29.414,29.166,29.194,5671,0
2012-09-18,29.419,29.814,29.419,29.7,8333,0
2012-09-19,29.904,29.904,29.628,29.681,14607,0
2012-09-20,29.785,29.794,29.556,29.556,4700,0
2012-09-21,29.628,29.722,28.896,28.896,52352,0
2012-09-24,29.275,29.368,29.118,29.237,17928,0
2012-09-25,29.437,29.556,29.4,29.455,24632,0
2012-09-26,29.546,29.677,29.265,29.368,15508,0
2012-09-27,29.22,29.694,29.19,29.694,11511,0
2012-09-28,29.618,30.237,29.229,29.75,68088,0
2012-10-01,29.998,32.936,29.962,30.223,70796,0
2012-10-02,30.4,30.618,30.251,30.366,7677,0
2012-10-03,30.376,31.01,30.376,31.01,9283,0
2012-10-04,30.946,30.975,30.58,30.743,18399,0
2012-10-05,30.705,30.788,30.536,30.725,8220,0
2012-10-08,30.612,30.632,30.565,30.632,915,0
2012-10-09,30.655,30.661,30.551,30.632,3831,0
2012-10-10,30.237,30.237,29.889,29.889,8239,0
2012-10-11,30.223,30.233,30.008,30.056,6645,0
2012-10-12,30.041,30.293,29.857,30.109,34384,0
2012-10-15,30.137,30.603,30.137,30.506,41519,0
2012-10-16,30.516,30.681,30.105,30.681,7213,0
2012-10-17,30.861,30.89,30.526,30.752,15167,0
2012-10-18,30.428,30.428,30.129,30.129,4096,0
2012-10-19,29.984,29.984,29.396,29.396,12594,0
2012-10-22,29.533,29.633,29.368,29.409,8747,0
2012-10-23,29.175,29.304,28.956,29.009,5826,0
2012-10-24,29.275,29.275,28.817,28.9,13081,0
2012-10-25,29.142,29.142,28.938,29.128,2399,0
2012-10-26,29.171,29.232,28.951,28.951,1684,0
2012-10-31,29.118,29.285,28.886,29.122,8300,0
2012-11-01,29.332,29.455,29,29.455,8007,0
2012-11-02,29.58,29.694,29.533,29.58,27026,0
2012-11-05,29.405,29.552,29.138,29.499,3365,0
2012-11-06,29.391,29.686,29.391,29.59,2228,0
2012-11-07,29.157,29.322,28.928,29.322,14499,0
2012-11-08,29.304,29.603,29.304,29.509,20900,0
2012-11-09,29.275,29.566,28.906,29.295,31810,0
2012-11-12,29.181,29.181,28.542,28.932,35288,0
2012-11-13,28.699,29.529,28.699,29.405,5159,0
2012-11-14,29.1,29.275,29.057,29.057,9777,0
2012-11-15,29.232,29.495,29.028,29.391,7879,0
2012-11-16,29.386,29.667,29.063,29.667,13661,0
2012-11-19,29.814,30.199,29.814,30.199,7275,0
2012-11-20,30.061,30.556,29.766,30.551,9396,0
2012-11-21,30.627,30.783,30.279,30.532,24051,0
2012-11-23,30.715,30.937,30.715,30.937,1465,0
2012-11-26,30.7,31.055,30.7,30.881,26699,0
2012-11-27,31.925,31.925,31.465,31.547,42170,0
2012-11-28,31.765,31.765,31.265,31.713,42563,0
2012-11-29,31.864,32.566,31.655,32.337,64700,0
2012-11-30,31.77,32.211,31.17,32.211,41345,0
2012-12-03,32.221,32.374,32.018,32.08,22115,0
2012-12-04,31.979,32.196,31.717,31.868,31498,0
2012-12-05,32.359,32.602,31.651,31.717,31575,0
2012-12-06,32.098,32.098,31.213,31.694,25428,0
2012-12-07,31.651,31.77,31.412,31.694,39295,0
2012-12-10,29.918,30.356,29.865,30.269,30743,0
2012-12-11,30.498,30.498,30.026,30.199,17635,0
2012-12-12,29.865,29.865,29.405,29.405,14804,0
2012-12-13,29.362,29.479,28.96,29.184,20376,0
2012-12-14,29.161,29.299,28.704,28.918,96881,0
2012-12-17,29.009,29.077,28.457,28.896,60273,0
2012-12-18,28.896,29.151,28.813,29.151,19459,0
2012-12-19,29.077,29.151,28.928,29.014,39229,0
2012-12-20,29.033,29.247,28.916,29.247,26067,0
2012-12-21,28.928,29.47,28.789,28.9,55147,0
2012-12-24,28.799,28.974,28.67,28.964,10396,0
2012-12-26,29.014,29.138,28.867,28.947,57224,0
2012-12-27,29.151,29.75,28.743,29.391,46063,0
2012-12-28,29.318,29.4,28.91,29.114,35220,0
2012-12-31,28.847,29.585,28.724,29.27,24468,0
2013-01-02,29.613,30.08,29.396,30.08,28199,0
2013-01-03,29.989,30.289,29.746,30.008,67495,0
2013-01-04,30.143,30.209,30.018,30.184,18281,0
2013-01-07,29.984,29.989,29.75,29.904,15402,0
2013-01-08,29.686,30.341,29.519,30.298,12459,0
2013-01-09,30.575,30.575,29.952,30.008,47392,0
2013-01-10,30.152,30.465,29.971,30.229,88117,0
2013-01-11,30.129,30.303,29.77,29.933,27049,0
2013-01-14,29.928,30.147,29.928,30.133,1465,0
2013-01-15,30.4,30.603,30.184,30.56,58256,0
2013-01-16,30.641,30.641,30.317,30.38,1068,0
2013-01-17,30.598,30.831,30.598,30.769,9544,0
2013-01-18,30.841,30.841,30.774,30.811,1262,0
2013-01-22,30.797,30.937,30.7,30.761,5553,0
2013-01-23,30.761,30.845,30.618,30.685,7773,0
2013-01-24,30.836,31.014,30.836,30.885,1838,0
2013-01-25,30.937,31.36,30.937,31.36,7141,0
2013-01-28,31.356,31.356,30.927,30.994,5694,0
2013-01-29,30.97,31.304,30.97,31.304,5464,0
2013-01-30,30.895,31.698,30.895,31.528,5826,0
2013-01-31,31.523,31.523,31.14,31.242,5801,0
2013-02-01,31.402,31.589,31.383,31.589,9940,0
2013-02-04,31.559,31.559,31.097,31.27,15976,0
2013-02-05,31.083,31.513,31.083,31.27,16088,0
2013-02-06,31.509,31.579,31.246,31.579,10782,0
2013-02-07,31.574,31.631,31.441,31.547,6197,0
2013-02-08,31.674,31.804,31.607,31.741,5997,0
2013-02-11,31.936,31.936,31.237,31.388,6314,0
2013-02-12,31.636,31.645,31.341,31.341,4948,0
2013-02-13,31.298,31.412,31.166,31.314,14350,0
2013-02-14,31.584,31.602,31.18,31.373,6812,0
2013-02-15,31.611,31.984,31.425,31.969,6095,0
2013-02-19,31.96,32.369,31.96,32.364,15153,0
2013-02-20,32.389,32.602,32.322,32.364,4064,0
2013-02-21,32.169,32.169,31.946,32.007,5151,0
2013-02-22,32.322,32.521,32.004,32.521,4898,0
2013-02-25,32.399,32.641,32.06,32.06,18898,0
2013-02-26,31.912,32.018,31.751,31.964,5386,0
2013-02-27,31.77,31.96,31.77,31.78,9445,0
2013-02-28,31.96,32.113,31.746,31.936,7281,0
2013-03-01,31.92,31.92,31.621,31.621,3623,0
2013-03-04,31.707,32.621,31.707,32.588,12351,0
2013-03-05,32.887,33.25,32.783,33.23,8472,0
2013-03-06,33.073,33.073,32.817,33.002,9176,0
2013-03-07,32.74,32.759,32.626,32.755,5167,0
2013-03-08,32.912,32.912,32.612,32.735,6729,0
2013-03-11,32.807,32.969,32.807,32.95,14386,0
2013-03-12,32.984,33.207,32.984,33.207,9550,0
2013-03-13,32.869,33.05,32.869,33.035,2730,0
2013-03-14,33.317,33.321,33.012,33.284,21541,0
2013-03-15,32.959,34.221,32.959,34.221,59057,0
2013-03-18,33.796,33.811,33.579,33.579,8139,0
2013-03-19,33.478,34.007,33.478,33.772,7976,0
2013-03-20,34.169,34.169,33.89,34.097,7577,0
2013-03-21,33.903,33.908,33.712,33.844,6994,0
2013-03-22,34.044,34.049,33.816,33.826,5898,0
2013-03-25,34.125,34.44,34.039,34.039,4505,0
2013-03-26,34.077,34.659,34.077,34.553,22912,0
2013-03-27,34.507,34.553,34.359,34.473,2313,0
2013-03-28,34.531,35.03,34.406,35.03,25869,0
2013-04-01,35.196,35.196,34.862,35.069,11999,0
2013-04-02,35.159,35.416,35.139,35.345,15203,0
2013-04-03,35.04,35.04,34.792,34.867,6988,0
2013-04-04,34.778,34.778,34.396,34.396,9236,0
2013-04-05,34.054,34.189,33.926,33.981,11288,0
2013-04-08,34.049,34.221,34.011,34.208,1343,0
2013-04-09,33.884,34.217,33.884,34.097,3526,0
2013-04-10,34.262,34.392,33.959,34.339,25119,0
2013-04-11,34.364,34.62,34.169,34.62,19147,0
2013-04-12,34.185,34.45,34.179,34.45,3248,0
2013-04-15,34.45,34.654,34.194,34.194,4439,0
2013-04-16,34.268,34.673,33.968,34.673,6232,0
2013-04-17,34.41,34.41,33.778,33.926,12142,0
2013-04-18,33.963,34.226,33.792,33.894,4007,0
2013-04-19,34.212,34.548,34.212,34.548,2999,0
2013-04-22,34.483,34.544,34.044,34.364,33939,0
2013-04-23,34.659,34.659,34.268,34.268,3101,0
2013-04-24,34.221,34.315,33.86,33.908,3318,0
2013-04-25,33.86,33.86,33.579,33.749,10740,0
2013-04-26,33.731,33.939,33.731,33.87,3381,0
2013-04-29,33.644,33.874,33.644,33.778,5082,0
2013-04-30,33.649,33.725,33.34,33.608,12762,0
2013-05-01,33.511,33.778,33.279,33.506,4557,0
2013-05-02,33.487,34.039,33.407,34.039,8886,0
2013-05-03,33.836,34.13,33.836,34.049,1323,0
2013-05-06,34.369,34.369,33.697,33.943,13060,0
2013-05-07,33.778,33.963,33.778,33.963,427,0
2013-05-08,34.387,34.44,34.101,34.387,8825,0
2013-05-09,34.512,34.512,34.021,34.262,13752,0
2013-05-10,34.063,34.292,33.792,34.292,3757,0
2013-05-13,34.42,34.42,34.42,34.42,205,0
2013-05-14,34.221,34.896,34.221,34.778,7729,0
2013-05-15,35.135,35.478,34.749,34.749,1925,0
2013-05-16,34.862,35.611,34.862,35.272,5199,0
2013-05-17,35.192,35.367,35.153,35.33,4555,0
2013-05-20,35.51,35.587,34.862,34.992,21106,0
2013-05-21,35.04,35.045,34.721,34.783,4958,0
2013-05-22,35.077,35.345,34.635,34.831,19057,0
2013-05-23,34.591,34.821,34.483,34.611,4359,0
2013-05-24,34.526,34.958,34.526,34.844,4726,0
2013-05-28,34.635,35.22,34.544,34.692,10758,0
2013-05-29,34.535,34.611,34.33,34.42,6865,0
2013-05-30,34.553,34.807,34.553,34.697,2357,0
2013-05-31,34.311,34.359,33.688,33.854,8569,0
2013-06-03,33.796,33.981,33.294,33.434,6960,0
2013-06-04,33.434,33.758,33.294,33.608,8763,0
2013-06-05,33.378,33.516,33.226,33.378,4507,0
2013-06-06,33.207,33.294,33.207,33.294,1319,0
2013-06-07,33.34,34.406,33.34,34.044,7426,0
2013-06-10,33.792,34.107,33.792,33.918,1892,0
2013-06-11,33.551,34.305,33.212,34.111,2198,0
2013-06-12,33.786,33.786,33.521,33.644,2623,0
2013-06-13,33.555,33.84,33.378,33.84,3872,0
2013-06-14,34.226,34.296,33.792,33.864,2973,0
2013-06-17,34.248,34.359,33.516,33.792,10189,0
2013-06-18,33.792,33.939,33.792,33.939,4783,0
2013-06-19,34.268,34.359,33.177,33.197,13570,0
2013-06-20,32.792,33.064,31.989,31.989,21613,0
2013-06-21,31.888,32.713,31.888,32.221,45533,0
2013-06-24,32.359,32.58,31.912,32.303,13883,0
2013-06-25,32.246,32.246,31.984,32.127,8042,0
2013-06-26,32.127,32.246,31.897,32.032,17597,0
2013-06-27,32.236,32.364,32.085,32.211,18084,0
2013-06-28,32.196,32.269,32.055,32.201,18220,0
2013-07-01,32.364,32.735,32.269,32.566,29005,0
2013-07-02,32.645,32.936,32.413,32.726,20043,0
2013-07-03,32.655,32.861,32.602,32.817,11358,0
2013-07-05,33.093,33.093,32.721,32.907,20627,0
2013-07-08,33.197,33.56,32.945,33.555,18411,0
2013-07-09,33.802,34.101,33.754,34.001,9873,0
2013-07-10,34.007,34.531,34.007,34.354,5737,0
2013-07-11,34.768,35.262,34.768,35.096,5129,0
2013-07-12,35.216,35.22,34.982,35.192,5989,0
2013-07-15,35.125,35.396,34.992,35.364,8783,0
2013-07-16,35.267,35.529,35.267,35.468,4647,0
2013-07-17,35.824,35.864,35.501,35.656,6236,0
2013-07-18,35.92,35.92,35.621,35.701,15819,0
2013-07-19,35.804,35.804,35.625,35.644,1485,0
2013-07-22,35.715,35.715,35.354,35.529,6543,0
2013-07-23,35.567,35.745,35.554,35.554,2177,0
2013-07-24,35.32,35.32,34.887,34.901,2521,0
2013-07-25,34.978,35.25,34.978,35.25,634,0
2013-07-26,35.163,35.163,34.744,35.125,4216,0
2013-07-29,34.982,34.988,34.725,34.931,15813,0
2013-07-30,34.768,35.253,34.768,34.807,2266,0
2013-07-31,35.192,35.416,35.139,35.139,8313,0
2013-08-01,35.491,35.529,34.978,35.529,8951,0
2013-08-02,35.292,35.292,34.754,34.896,3603,0
2013-08-05,34.811,34.935,34.734,34.744,10887,0
2013-08-06,35.01,35.01,34.567,34.683,7057,0
2013-08-07,34.396,34.507,34.212,34.212,4198,0
2013-08-08,34.483,34.544,34.217,34.292,26509,0
2013-08-09,34.416,34.416,34.231,34.268,5424,0
2013-08-12,33.991,33.991,33.688,33.688,5219,0
2013-08-13,34.017,34.268,33.778,34.268,19275,0
2013-08-14,34.478,34.483,33.697,33.782,18499,0
2013-08-15,33.963,33.963,33.43,33.555,9478,0
2013-08-16,33.541,33.56,33.197,33.197,17797,0
2013-08-19,33.384,33.555,33.374,33.555,1808,0
2013-08-20,33.44,33.541,33.216,33.303,10863,0
2013-08-21,33.506,33.506,33.03,33.035,2883,0
2013-08-22,32.926,33.164,32.364,32.645,45954,0
2013-08-23,32.878,33.078,32.788,32.841,15889,0
2013-08-26,32.817,33.055,32.651,32.836,9243,0
2013-08-27,32.768,32.841,32.674,32.731,7394,0
2013-08-28,32.408,32.455,32.294,32.299,13200,0
2013-08-29,32.482,32.516,32.132,32.132,7587,0
2013-08-30,32.051,32.117,31.873,31.873,16203,0
2013-09-03,32.593,32.593,31.445,31.707,38410,0
2013-09-04,31.79,31.96,31.475,31.837,68582,0
2013-09-05,31.888,31.888,31.504,31.631,33662,0
2013-09-06,31.542,31.717,31.393,31.533,44330,0
2013-09-09,31.504,31.832,31.373,31.631,89011,0
2013-09-10,31.912,31.912,31.616,31.76,75266,0
2013-09-11,31.784,32.151,31.755,31.916,49078,0
2013-09-12,32.036,32.127,31.936,32.036,28716,0
2013-09-13,32.174,32.196,31.984,32.196,52614,0
2013-09-16,32.612,32.788,32.327,32.355,26593,0
2013-09-17,32.364,32.678,32.364,32.478,11804,0
2013-09-18,32.731,33.202,32.389,33.202,9467,0
2013-09-19,33.202,33.317,32.975,32.998,19459,0
2013-09-20,33.064,33.202,31.984,31.984,46809,0
2013-09-23,32.226,32.421,31.989,32.337,19235,0
2013-09-24,32.364,32.364,31.984,31.999,20768,0
2013-09-25,31.984,32.146,31.979,32.065,31007,0
2013-09-26,32.127,32.246,31.999,32.036,3437,0
2013-09-27,32.506,32.506,31.77,31.96,20776,0
2013-09-30,31.674,31.842,31.5,31.5,4542,0
2013-10-01,31.888,32.327,31.636,32.327,22513,0
2013-10-02,32.108,32.331,31.607,31.964,28502,0
2013-10-03,32.051,32.051,31.717,31.864,22319,0
2013-10-04,31.864,32.421,31.847,32.221,19047,0
2013-10-07,31.804,32.526,31.804,32.384,24426,0
2013-10-08,32.531,32.551,31.936,31.936,40329,0
2013-10-09,32.151,32.151,31.156,31.509,39668,0
2013-10-10,31.755,32.57,31.755,32.57,22561,0
2013-10-11,32.496,32.856,32.496,32.792,16702,0
2013-10-14,32.788,33.112,32.788,32.945,14063,0
2013-10-15,32.882,32.907,32.693,32.717,7207,0
2013-10-16,32.374,33.265,32.374,33.145,14890,0
2013-10-17,33.088,33.806,33.088,33.792,5426,0
2013-10-18,33.721,34.067,33.697,33.939,7522,0
2013-10-21,34.039,34.278,33.664,34.044,12871,0
2013-10-22,34.175,34.436,34.149,34.339,8680,0
2013-10-23,33.921,33.968,33.88,33.913,1262,0
2013-10-24,33.673,33.981,33.673,33.959,17686,0
2013-10-25,33.816,34.212,33.816,33.959,4767,0
2013-10-28,34.029,34.639,34.029,34.553,4306,0
2013-10-29,34.473,34.915,34.473,34.841,15791,0
2013-10-30,34.697,34.862,34.359,34.392,9548,0
2013-10-31,34.054,34.601,34.054,34.305,17650,0
2013-11-01,34.507,34.507,33.87,34.311,16115,0
2013-11-04,34.059,34.596,34.059,34.488,15941,0
2013-11-05,33.821,34.867,33.821,34.625,7677,0
2013-11-06,34.282,34.749,34.282,34.526,1866,0
2013-11-07,34.862,34.901,34.231,34.526,8024,0
2013-11-08,33.792,34.925,33.792,34.625,4177,0
2013-11-11,34.586,34.921,34.586,34.816,6689,0
2013-11-12,34.625,34.939,34.625,34.697,1880,0
2013-11-13,34.268,34.887,34.268,34.887,5357,0
2013-11-14,34.887,35.372,34.887,35.22,8300,0
2013-11-15,35.849,35.849,35.087,35.149,2959,0
2013-11-18,35.234,35.41,35.125,35.201,16046,0
2013-11-19,35.082,35.225,35.082,35.216,23912,0
2013-11-20,34.862,35.396,34.816,35.172,21496,0
2013-11-21,35.163,35.458,35.101,35.34,5096,0
2013-11-22,35.34,35.434,35.34,35.406,5603,0
2013-11-25,35.696,35.819,35.51,35.51,9402,0
2013-11-26,35.681,35.681,35.39,35.41,2286,0
2013-11-27,35.696,35.768,35.25,35.621,13995,0
2013-11-29,35.696,35.696,35.34,35.45,16154,0
2013-12-02,36.053,36.053,34.606,34.611,9234,0
2013-12-03,34.725,35.087,34.576,35.087,28809,0
2013-12-04,35.196,35.444,34.857,35.406,21389,0
2013-12-05,35.41,35.41,34.996,35.177,21085,0
2013-12-06,35.483,36.063,35.087,35.859,31754,0
2013-12-09,36.016,36.016,35.558,35.671,12253,0
2013-12-10,35.282,35.819,35.282,35.524,8996,0
2013-12-11,35.458,35.799,35.358,35.358,12624,0
2013-12-12,35.025,35.12,34.359,34.387,13927,0
2013-12-13,34.721,34.721,34.272,34.325,22109,0
2013-12-16,34.292,34.725,34.292,34.498,9695,0
2013-12-17,34.321,34.464,34.226,34.369,17007,0
2013-12-18,34.392,34.982,34.039,34.982,30868,0
2013-12-19,34.535,34.774,34.46,34.697,10879,0
2013-12-20,34.759,35.045,34.721,34.744,48389,0
2013-12-23,34.911,35.073,34.841,34.841,9024,0
2013-12-24,34.921,35.001,34.716,34.716,1999,0
2013-12-26,34.706,34.935,34.697,34.935,19830,0
2013-12-27,35.39,35.39,34.654,35.077,12915,0
2013-12-30,35.358,35.358,35.063,35.077,15366,0
2013-12-31,34.988,35.177,34.988,35.111,3876,0
2014-01-02,35.41,35.41,34.687,34.982,16954,0
2014-01-03,34.792,35.077,34.792,35.04,15105,0
2014-01-06,34.978,34.982,34.673,34.744,10366,0
2014-01-07,34.958,35.087,34.734,34.807,20842,0
2014-01-08,34.649,34.831,34.44,34.816,25073,0
2014-01-09,34.635,35.145,34.635,34.921,9323,0
2014-01-10,35.073,35.22,34.982,35.087,44237,0
2014-01-13,35.045,36.339,35.045,36.174,99262,0
2014-01-14,36.233,36.552,36.233,36.311,20567,0
2014-01-15,36.469,36.73,36.201,36.73,21209,0
2014-01-16,37.248,37.436,36.833,37.181,28367,0
2014-01-17,37.422,37.995,36.819,36.977,23439,0
2014-01-21,37.36,37.36,37.025,37.209,22938,0
2014-01-22,37.147,37.32,37.035,37.113,11095,0
2014-01-23,37.195,37.215,36.809,36.838,32678,0
2014-01-24,36.828,36.89,36.528,36.599,33847,0
2014-01-27,36.599,36.958,36.453,36.928,18696,0
2014-01-28,37.224,37.466,36.9,37.3,18600,0
2014-01-29,37.248,37.248,36.477,36.495,28126,0
2014-01-30,36.528,36.938,36.32,36.743,18148,0
2014-01-31,36.114,36.658,35.915,36.658,44917,0
2014-02-03,36.833,36.833,35.591,35.696,38323,0
2014-02-04,35.925,36.214,35.639,36.053,19994,0
2014-02-05,35.986,36.164,35.539,35.715,23339,0
2014-02-06,35.906,36.228,35.773,36.228,13353,0
2014-02-07,36.615,36.88,36.552,36.734,3749,0
2014-02-10,36.649,37.29,36.51,36.847,9111,0
2014-02-11,36.847,37.31,36.847,37.31,55413,0
2014-02-12,37.306,37.548,37.181,37.215,15107,0
2014-02-13,37.077,37.785,37.077,37.785,7233,0
2014-02-14,37.571,37.958,37.552,37.886,6621,0
2014-02-18,37.886,38.162,37.668,37.966,12058,0
2014-02-19,37.899,38.38,37.886,38.015,9228,0
2014-02-20,38.296,38.451,38.176,38.261,16056,0
2014-02-21,38.404,38.5,38.224,38.366,9504,0
2014-02-24,38.552,39.391,38.495,39.391,31634,0
2014-02-25,39.396,39.737,39.181,39.493,55145,0
2014-02-26,39.77,39.77,39.007,39.022,8597,0
2014-02-27,39.105,39.466,39.017,39.11,6625,0
2014-02-28,39.118,39.593,39.118,39.356,10623,0
2014-03-03,39.204,39.303,38.943,39.012,10710,0
2014-03-04,39.695,39.808,39.405,39.808,7504,0
2014-03-05,40.263,41.795,40.263,41.193,27720,0
2014-03-06,41.126,41.815,41.126,41.781,13735,0
2014-03-07,41.79,42.463,41.498,41.862,51329,0
2014-03-10,41.959,42.143,41.724,41.732,9140,0
2014-03-11,41.833,41.939,41.572,41.572,12178,0
2014-03-12,41.755,41.853,41.231,41.785,9934,0
2014-03-13,42.158,42.158,41.285,41.285,7322,0
2014-03-14,41.586,42.463,41.43,41.614,21902,0
2014-03-17,41.872,42.029,41.652,41.959,11209,0
2014-03-18,41.838,42.284,41.838,42.12,4334,0
2014-03-19,42.27,42.608,42.148,42.148,6653,0
2014-03-20,42.426,42.551,42.006,42.443,9934,0
2014-03-21,42.531,43.462,42.531,43.462,35716,0
2014-03-24,43.356,43.356,41.795,42.134,17821,0
2014-03-25,41.914,42.22,41.819,42.091,15091,0
2014-03-26,42.506,42.536,42.279,42.443,11726,0
2014-03-27,42.206,42.416,41.89,42.148,12469,0
2014-03-28,42.029,42.764,42.029,42.565,4647,0
2014-03-31,42.793,42.817,42.473,42.473,4936,0
2014-04-01,42.89,42.96,42.496,42.913,10504,0
2014-04-02,42.984,42.984,42.449,42.551,6036,0
2014-04-03,42.697,42.745,42.27,42.745,7711,0
2014-04-04,42.754,42.754,42.129,42.129,3857,0
2014-04-07,42.244,42.307,42.029,42.125,7075,0
2014-04-08,42.125,42.483,42.12,42.316,9820,0
2014-04-09,42.561,42.97,42.506,42.798,20685,0
2014-04-10,42.984,43.033,42.288,42.288,11821,0
2014-04-11,42.288,42.288,41.285,41.614,21547,0
2014-04-14,41.882,41.882,40.701,41.075,9615,0
2014-04-15,40.834,41.261,40.46,41.062,13434,0
2014-04-16,41.464,41.978,41.464,41.978,3530,0
2014-04-17,42.163,42.225,41.599,41.939,9713,0
2014-04-21,41.79,42.477,41.79,42.025,7853,0
2014-04-22,41.978,42.039,41.656,41.959,14926,0
2014-04-23,41.488,41.577,41.43,41.43,4308,0
2014-04-24,41.771,42.067,41.59,41.741,20607,0
2014-04-25,41.423,41.991,41.423,41.761,10540,0
2014-04-28,42.025,42.22,41.751,42.134,8691,0
2014-04-29,42.358,42.642,42.354,42.354,3103,0
2014-04-30,42.506,42.571,42.025,42.571,5652,0
2014-05-01,42.571,42.571,42.047,42.526,4472,0
2014-05-02,42.449,42.745,42.316,42.745,3456,0
2014-05-05,42.965,43.027,42.764,43.027,5793,0
2014-05-06,42.637,42.837,42.293,42.546,5468,0
2014-05-07,42.546,42.822,42.511,42.703,5902,0
2014-05-08,42.876,42.895,42.506,42.506,2824,0
2014-05-09,42.153,42.871,42.153,42.871,5935,0
2014-05-12,42.664,42.984,42.196,42.561,24257,0
2014-05-13,42.97,43.033,42.584,43.033,5743,0
2014-05-14,43.033,43.581,42.857,43.581,5056,0
2014-05-15,43.177,43.177,42.589,42.677,8809,0
2014-05-16,42.506,43.177,42.506,43.177,3579,0
2014-05-19,43.342,43.342,42.932,43.123,15269,0
2014-05-20,43.352,43.352,42.687,42.768,6434,0
2014-05-21,42.842,43.233,42.842,42.965,4263,0
2014-05-22,42.984,43.581,42.984,43.581,14372,0
2014-05-23,43.256,43.256,42.927,42.927,7067,0
2014-05-27,42.965,43.243,42.917,42.955,8561,0
2014-05-28,43.153,43.185,42.832,42.842,4457,0
2014-05-29,43.295,43.295,43.103,43.103,3785,0
2014-05-30,43.533,43.648,43.26,43.619,9508,0
2014-06-02,44.2,44.2,43.84,44.162,6930,0
2014-06-03,44.009,44.224,43.763,43.931,9596,0
2014-06-04,43.667,43.973,43.457,43.85,9362,0
2014-06-05,43.85,45.047,43.85,44.99,24897,0
2014-06-06,44.861,44.861,44.488,44.678,4478,0
2014-06-09,44.889,44.889,44.079,44.079,5494,0
2014-06-10,44.237,44.459,44.133,44.133,5217,0
2014-06-11,44.459,44.549,44.143,44.549,7522,0
2014-06-12,44.342,44.342,44.171,44.242,8892,0
2014-06-13,44.554,44.554,44.234,44.234,1937,0
2014-06-16,44.123,44.234,44.06,44.079,5872,0
2014-06-17,43.936,44.133,43.936,44.133,3956,0
2014-06-18,44.454,45.063,44.454,45.043,10113,0
2014-06-19,45.369,45.369,44.986,45.364,6084,0
2014-06-20,45.417,45.656,45.18,45.599,14689,0
2014-06-23,45.273,45.287,44.673,44.798,15157,0
2014-06-24,44.798,44.847,44.342,44.366,17743,0
2014-06-25,44.286,44.583,44.2,44.51,15630,0
2014-06-26,44.549,44.549,44.247,44.323,4068,0
2014-06-27,44.009,44.2,44.009,44.2,2446,0
2014-06-30,44.194,44.605,44.147,44.242,31219,0
2014-07-01,44.54,44.87,44.237,44.678,36833,0
2014-07-02,44.794,44.794,44.296,44.515,11898,0
2014-07-03,44.649,44.649,44.296,44.474,7170,0
2014-07-07,44.659,44.912,44.615,44.693,3292,0
2014-07-08,44.721,44.721,44.361,44.5,2680,0
2014-07-09,44.425,44.425,44.157,44.157,3001,0
2014-07-10,43.941,44.247,43.941,44.084,4112,0
2014-07-11,44.127,44.366,44.026,44.026,2660,0
2014-07-14,44.237,44.237,44.237,44.237,1571,0
2014-07-15,44.351,44.351,43.816,44.143,3095,0
2014-07-16,43.856,43.856,43.648,43.648,3976,0
2014-07-17,43.648,43.648,43.166,43.203,7815,0
2014-07-18,43.82,43.946,43.71,43.71,3835,0
2014-07-21,43.434,43.735,43.259,43.735,16797,0
2014-07-22,43.735,43.759,43.581,43.759,4415,0
2014-07-23,43.869,43.869,43.231,43.394,4160,0
2014-07-24,43.448,43.448,43.241,43.241,4427,0
2014-07-25,43.562,43.562,43.102,43.289,9267,0
2014-07-28,43.284,43.318,42.402,42.435,37185,0
2014-07-29,42.459,43.053,42.459,42.86,6458,0
2014-07-30,42.547,42.547,41.794,41.919,7550,0
2014-07-31,41.799,41.904,41.195,41.301,25855,0
2014-08-01,41.66,41.953,41.397,41.684,10650,0
2014-08-04,41.785,42.158,41.478,42.158,6143,0
2014-08-05,42.153,42.464,41.923,42.216,7219,0
2014-08-06,42.497,43.048,42.163,42.643,4171,0
2014-08-07,42.675,43.189,42.65,42.65,5203,0
2014-08-08,42.699,43.466,42.699,43.063,7619,0
2014-08-11,43.96,43.96,43.48,43.86,6302,0
2014-08-12,43.883,43.883,43.778,43.816,6766,0
2014-08-13,43.801,43.801,43.471,43.735,6364,0
2014-08-14,43.768,44.204,43.667,43.931,10269,0
2014-08-15,44.361,44.401,44.103,44.376,3346,0
2014-08-18,44.53,44.53,44.079,44.2,8476,0
2014-08-19,43.792,44.52,43.792,44.52,6236,0
2014-08-20,44.51,44.51,43.907,44.2,8179,0
2014-08-21,44.2,44.415,44.2,44.396,4825,0
2014-08-22,44.396,44.396,43.999,43.999,3033,0
2014-08-25,44.319,44.54,44.089,44.181,8262,0
2014-08-26,44.559,44.603,43.96,44.603,30043,0
2014-08-27,43.566,44.055,43.566,43.931,9212,0
2014-08-28,43.663,43.697,43.409,43.523,5510,0
2014-08-29,43.523,44.143,43.523,44.143,10045,0
2014-09-02,44.271,44.43,43.883,44.079,3227,0
2014-09-03,44.079,44.089,43.907,44.026,4407,0
2014-09-04,44.109,44.319,43.93,43.973,7488,0
2014-09-05,43.753,44.013,43.522,43.936,6001,0
2014-09-08,43.647,43.777,43.119,43.498,11380,0
2014-09-09,43.498,43.498,43.06,43.109,5472,0
2014-09-10,43.407,43.574,43.305,43.32,2973,0
2014-09-11,43.017,43.59,42.449,43.59,15047,0
2014-09-12,43.037,43.143,43.027,43.119,3845,0
2014-09-15,43.344,43.522,43.253,43.253,5280,0
2014-09-16,43.249,44.19,43.249,44.089,7926,0
2014-09-17,44.013,44.013,43.527,43.527,1832,0
2014-09-18,43.855,44.319,43.855,44.046,2983,0
2014-09-19,44.099,44.607,44.046,44.565,15558,0
2014-09-22,44.099,44.422,43.979,44.133,7299,0
2014-09-23,44.099,44.099,43.339,43.422,12128,0
2014-09-24,43.767,43.767,43.344,43.738,7739,0
2014-09-25,43.527,43.527,42.969,43.225,10985,0
2014-09-26,42.946,43.119,42.738,42.738,5583,0
2014-09-29,42.816,43.075,42.537,43.05,5278,0
2014-09-30,42.921,43.412,42.87,42.87,3872,0
2014-10-01,42.577,43.258,42.244,42.503,11027,0
2014-10-02,42.396,42.396,41.752,41.999,25838,0
2014-10-03,41.845,42.752,41.845,42.752,13588,0
2014-10-06,42.634,42.634,42.293,42.297,5418,0
2014-10-07,42.137,42.469,41.692,41.692,5565,0
2014-10-08,41.498,42.483,41.498,42.483,4765,0
2014-10-09,42.586,42.586,41.946,41.946,2716,0
2014-10-10,41.787,41.985,41.359,41.374,6497,0
2014-10-13,41.161,41.161,40.499,40.569,14806,0
2014-10-14,40.658,40.858,39.994,40.135,11241,0
2014-10-15,39.604,39.942,39.117,39.466,23544,0
2014-10-16,39.604,40.091,39.595,39.778,14089,0
2014-10-17,39.883,40.897,39.883,40.897,7524,0
2014-10-20,41.014,41.399,40.418,41.399,6519,0
2014-10-21,41.532,41.816,40.408,41.493,50873,0
2014-10-22,41.288,42.104,41.288,42.056,12373,0
2014-10-23,41.747,41.869,41.609,41.657,9075,0
2014-10-24,41.767,42.335,41.767,42.335,7837,0
2014-10-27,42.176,42.416,42.06,42.06,6798,0
2014-10-28,42.705,43.104,42.464,43.104,9530,0
2014-10-29,42.969,43.185,42.604,42.728,8888,0
2014-10-30,42.903,43.119,42.87,43.017,6798,0
2014-10-31,43.06,44.133,43.06,43.687,10552,0
2014-11-03,43.8,44.204,43.667,43.964,7639,0
2014-11-04,44.021,44.06,43.787,43.979,4300,0
2014-11-05,44.017,44.282,44.013,44.128,8789,0
2014-11-06,43.946,44.49,43.946,44.49,9934,0
2014-11-07,44.432,44.485,44.292,44.48,4926,0
2014-11-10,44.585,44.872,44.412,44.872,7942,0
2014-11-11,44.079,44.974,44.055,44.764,13349,0
2014-11-12,44.68,44.764,44.502,44.502,4536,0
2014-11-13,44.925,45.315,44.695,44.94,36612,0
2014-11-14,44.705,44.94,44.22,44.665,10562,0
2014-11-17,44.502,44.792,44.475,44.792,14063,0
2014-11-18,44.94,45.056,44.7,44.7,10055,0
2014-11-19,44.7,44.916,44.627,44.7,41519,0
2014-11-20,44.7,45.066,44.7,45.066,20639,0
2014-11-21,45.066,45.521,44.94,44.94,9675,0
2014-11-24,45.511,45.637,45.277,45.374,6970,0
2014-11-25,45.417,45.823,45.417,45.511,4757,0
2014-11-26,45.609,45.677,45.339,45.344,5931,0
2014-11-28,45.42,46.424,45.42,46.424,27093,0
2014-12-01,46.175,47.102,45.723,45.723,7199,0
2014-12-02,45.934,46.315,45.86,46.184,11029,0
2014-12-03,45.189,45.189,44.023,44.071,102571,0
2014-12-04,44.308,44.684,43.677,43.788,9305,0
2014-12-05,43.657,44.145,43.402,44.145,12852,0
2014-12-08,43.831,44.005,43.508,44.005,9574,0
2014-12-09,43.248,43.397,42.858,43.353,13650,0
2014-12-10,42.967,42.967,42.355,42.582,8796,0
2014-12-11,42.833,43.474,42.428,42.939,15881,0
2014-12-12,42.534,42.631,41.751,41.751,14453,0
2014-12-15,41.747,42.008,41.506,41.506,20625,0
2014-12-16,41.603,42.22,41.148,41.192,36499,0
2014-12-17,41.442,41.931,41.148,41.839,18530,0
2014-12-18,42.066,42.631,42.066,42.402,28076,0
2014-12-19,42.322,42.364,41.955,41.97,85232,0
2014-12-22,42.123,42.697,42.123,42.436,20993,0
2014-12-23,42.872,43.03,42.622,42.877,9936,0
2014-12-24,42.897,43.252,42.897,43.063,12455,0
2014-12-26,43.59,43.59,43.248,43.344,7862,0
2014-12-29,43.063,43.063,42.798,42.798,5382,0
2014-12-30,43.035,43.035,42.388,42.388,29876,0
2014-12-31,42.384,42.428,42.147,42.322,17208,0
2015-01-02,42.307,42.336,41.965,42.186,10576,0
2015-01-05,42.22,42.485,42.2,42.388,10287,0
2015-01-06,42.588,42.588,41.951,41.955,14713,0
2015-01-07,42.037,42.919,41.931,42.919,11113,0
2015-01-08,42.804,43.382,42.804,43.281,18972,0
2015-01-09,43.171,43.171,42.863,42.863,5631,0
2015-01-12,42.843,43.161,42.833,43.117,10406,0
2015-01-13,43.445,43.802,42.919,43.142,34162,0
2015-01-14,42.196,42.972,42.196,42.963,15229,0
2015-01-15,43.142,43.142,42.897,43.113,27356,0
2015-01-16,42.823,43.199,42.779,43.199,4671,0
2015-01-20,43.743,44.304,43.402,44.145,37684,0
2015-01-21,43.518,44.478,43.518,44.478,20209,0
2015-01-22,44.365,45.184,44.14,45.124,11885,0
2015-01-23,45.712,45.712,44.748,44.748,4031,0
2015-01-26,45.229,45.229,44.606,44.763,5983,0
2015-01-27,43.883,44.308,43.883,44.027,6657,0
2015-01-28,44.606,44.606,43.643,43.643,4706,0
2015-01-29,43.692,43.883,43.185,43.883,7039,0
2015-01-30,43.185,43.204,42.784,42.784,8927,0
2015-02-02,43.59,43.59,42.779,43.275,16533,0
2015-02-03,43.392,43.45,42.949,43.45,8229,0
2015-02-04,43.442,43.802,43.238,43.252,6062,0
2015-02-05,43.623,43.623,43.504,43.57,2769,0
2015-02-06,43.328,43.846,43.328,43.498,6873,0
2015-02-09,43.667,43.667,43.147,43.45,32212,0
2015-02-10,43.637,43.637,43.275,43.304,18860,0
2015-02-11,43.677,43.927,43.474,43.927,7494,0
2015-02-12,43.657,44.125,43.657,43.923,3918,0
2015-02-13,44.076,44.076,43.537,43.714,18487,0
2015-02-17,43.397,44.121,43.397,43.98,1874,0
2015-02-18,43.98,44.365,43.788,44.294,4567,0
2015-02-19,44.53,44.53,44.26,44.26,5876,0
2015-02-20,44.26,44.649,43.788,44.645,24790,0
2015-02-23,44.954,44.954,44.64,44.809,8258,0
2015-02-24,44.782,44.8,44.659,44.8,7993,0
2015-02-25,44.796,44.796,44.796,44.796,2584,0
2015-02-26,44.603,45.008,44.603,44.772,8444,0
2015-02-27,44.854,44.854,44.345,44.44,6945,0
2015-03-02,44.212,44.404,44.212,44.404,1448,0
2015-03-03,44.483,44.483,44.042,44.41,6324,0
2015-03-04,44.37,44.375,43.618,43.851,13688,0
2015-03-05,43.792,43.952,43.662,43.952,4044,0
2015-03-06,43.354,43.442,43.174,43.211,4649,0
2015-03-09,43.387,43.387,42.918,42.918,3290,0
2015-03-10,42.914,43.199,42.651,42.734,12170,0
2015-03-11,42.576,42.938,42.517,42.671,8385,0
2015-03-12,42.948,43.412,42.885,43.412,29916,0
2015-03-13,43.552,43.552,42.748,42.875,15063,0
2015-03-16,43.112,43.3,42.832,43.3,8869,0
2015-03-17,43.127,43.127,42.69,42.695,22230,0
2015-03-18,42.806,43.402,42.027,43.295,7864,0
2015-03-19,43.083,43.213,42.933,42.933,12471,0
2015-03-20,43.455,43.57,42.463,42.463,45670,0
2015-03-23,43.166,43.304,42.943,43.063,26192,0
2015-03-24,42.624,43.103,42.624,42.744,14784,0
2015-03-25,43.067,43.067,42.256,42.256,18210,0
2015-03-26,42.875,43.141,42.501,43.122,12288,0
2015-03-27,43.248,43.552,42.989,43.552,16256,0
2015-03-30,43.552,44.278,43.552,43.964,12341,0
2015-03-31,43.707,44.181,43.707,43.93,17859,0
2015-04-01,44.094,44.094,43.157,43.309,14740,0
2015-04-02,43.014,44.384,43.014,44.384,10504,0
2015-04-06,43.915,45.063,43.915,44.645,36981,0
2015-04-07,44.763,45.186,44.733,44.855,22685,0
2015-04-08,44.496,44.849,44.424,44.679,10062,0
2015-04-09,44.302,45.491,44.302,45.486,20437,0
2015-04-10,45.323,45.82,45.302,45.725,23799,0
2015-04-13,45.764,45.764,45.251,45.352,30671,0
2015-04-14,45.116,45.473,45.037,45.392,25529,0
2015-04-15,45.85,45.85,45.454,45.673,31897,0
2015-04-16,46.059,46.059,45.318,45.943,23351,0
2015-04-17,45.368,45.683,45.181,45.653,40216,0
2015-04-20,45.996,46.083,45.758,46.021,6879,0
2015-04-21,45.663,46.215,45.619,45.91,10534,0
2015-04-22,45.663,45.663,45.416,45.585,9187,0
2015-04-23,45.304,45.407,45.082,45.149,24543,0
2015-04-24,44.984,45.285,44.984,45.235,21798,0
2015-04-27,44.964,45.153,44.859,44.877,20113,0
2015-04-28,44.839,45.687,44.839,45.486,12333,0
2015-04-29,45.289,45.382,44.916,45.106,20215,0
2015-04-30,45.047,45.063,44.469,44.679,16133,0
2015-05-01,45.308,45.412,44.782,45.412,11916,0
2015-05-04,45.271,45.745,45.265,45.629,12891,0
2015-05-05,45.653,45.653,45.004,45.201,27205,0
2015-05-06,45.201,45.241,44.805,45.047,27490,0
2015-05-07,44.882,45.575,44.763,45.444,46647,0
2015-05-08,45.87,46.543,45.788,46.336,28072,0
2015-05-11,46.431,47.157,46.233,46.746,74294,0
2015-05-12,46.422,47.103,46.006,47.079,53378,0
2015-05-13,46.688,47.157,46.663,46.877,19463,0
2015-05-14,46.944,47.757,46.944,47.734,17572,0
2015-05-15,47.597,48.275,47.579,48.231,13727,0
2015-05-18,48.241,48.463,47.932,48.414,15859,0
2015-05-19,48.096,48.741,48.096,48.64,31865,0
2015-05-20,49.151,49.151,48.414,48.861,25753,0
2015-05-21,48.326,48.911,48.326,48.871,51628,0
2015-05-22,48.801,48.943,48.438,48.885,41034,0
2015-05-26,49.082,49.082,48.502,48.752,60612,0
2015-05-27,48.635,49.022,48.635,49.022,16925,0
2015-05-28,49.007,49.76,48.953,49.76,34518,0
2015-05-29,50.212,50.212,49.397,49.784,35573,0
2015-06-01,49.637,51.656,49.229,51.525,58859,0
2015-06-02,51.525,52.256,51.19,52.119,38432,0
2015-06-03,50.963,51.893,50.788,51.048,79470,0
2015-06-04,50.349,51.696,50.108,51.445,49142,0
2015-06-05,50.678,51.278,50.017,50.335,39599,0
2015-06-08,49.775,50.713,49.775,50.59,26461,0
2015-06-09,50.723,50.865,50.217,50.369,19900,0
2015-06-10,50.963,51.048,50.87,51.048,21381,0
2015-06-11,50.453,51.795,50.453,51.721,16696,0
2015-06-12,51.632,52.423,51.225,51.941,20187,0
2015-06-15,51.185,52.154,51.185,51.755,30781,0
2015-06-16,51.382,52.551,51.254,52.306,41062,0
2015-06-17,51.475,52.656,51.475,52.458,22645,0
2015-06-18,52.806,53.397,52.586,53.037,37146,0
2015-06-19,52.551,53.121,52.453,52.556,22481,0
2015-06-22,53.131,53.392,52.891,53.077,18505,0
2015-06-23,53.042,53.057,52.571,52.708,20278,0
2015-06-24,53.008,53.008,51.961,52.046,43902,0
2015-06-25,52.688,52.921,51.785,52.492,58683,0
2015-06-26,52.492,53.441,52.281,53.166,1479435,0
2015-06-29,52.782,53.608,52.561,52.685,87869,0
2015-06-30,53.097,54.566,52.636,54.08,226466,0
2015-07-01,54.08,54.36,53.52,54.153,73482,0
2015-07-02,54.621,54.621,52.688,52.787,40394,0
2015-07-06,52.183,52.718,51.946,52.666,111261,0
2015-07-07,52.453,53.598,52.001,53.26,79542,0
2015-07-08,53.003,53.166,52.516,52.626,45515,0
2015-07-09,53.032,53.702,52.916,53.317,30555,0
2015-07-10,53.883,53.888,53.407,53.545,40419,0
2015-07-13,53.627,54.488,53.627,54.163,35762,0
2015-07-14,54.267,54.418,53.77,54.374,53048,0
2015-07-15,54.36,54.36,53.913,53.913,18481,0
2015-07-16,53.977,54.616,53.932,54.503,15153,0
2015-07-17,54.321,54.621,54.124,54.537,26967,0
2015-07-20,54.571,54.866,54.533,54.827,21231,0
2015-07-21,54.433,54.955,54.007,54.104,14651,0
2015-07-22,53.755,54.837,53.755,54.448,10930,0
2015-07-23,54.606,54.636,53.883,54.021,23831,0
2015-07-24,53.997,54.247,53.632,53.883,17447,0
2015-07-27,53.908,53.908,53.412,53.667,41429,0
2015-07-28,53.525,55.293,53.52,55.172,33205,0
2015-07-29,55.565,56.237,55.162,56.237,21706,0
2015-07-30,55.481,57.151,55.481,56.945,47851,0
2015-07-31,57.058,58.001,57.034,58.001,32863,0
2015-08-03,58.001,58.292,57.77,58.292,26406,0
2015-08-04,58.292,58.862,58.292,58.646,26683,0
2015-08-05,59.009,59.657,58.837,59.362,33291,0
2015-08-06,59.122,59.265,58.415,58.517,49766,0
2015-08-07,57.982,58.507,57.687,58.15,19312,0
2015-08-10,57.86,58.951,57.86,58.636,44529,0
2015-08-11,58.4,58.852,58.1,58.646,60072,0
2015-08-12,58.252,58.641,57.078,57.392,96517,0
2015-08-13,57.485,57.638,57.151,57.22,46053,0
2015-08-14,57.382,57.49,56.478,57,25165,0
2015-08-17,56.415,57.372,56.415,57.3,10939,0
2015-08-18,57.711,57.765,57.034,57.663,27333,0
2015-08-19,57.22,57.535,56.915,57.265,19137,0
2015-08-20,57.225,57.225,56.281,56.286,39674,0
2015-08-21,55.402,55.882,54.852,54.871,44498,0
2015-08-24,51.185,54.031,51.185,52.931,71334,0
2015-08-25,52.955,54.213,52.685,52.821,58388,0
2015-08-26,52.811,53.017,51.083,52.551,69577,0
2015-08-27,52.733,53.102,51.5,52.129,51810,0
2015-08-28,51.869,52.723,51.869,52.676,21741,0
2015-08-31,52.951,52.951,52.261,52.685,32646,0
2015-09-01,51.785,51.849,51.244,51.656,36938,0
2015-09-02,51.81,52.246,51.666,51.961,29766,0
2015-09-03,52.266,52.916,52.261,52.703,23223,0
2015-09-04,52.236,52.236,51.495,51.539,14776,0
2015-09-08,51.902,52.97,51.902,52.955,45015,0
2015-09-09,52.797,53.072,52.1,52.114,40175,0
2015-09-10,52.216,53.578,52.041,53.181,58592,0
2015-09-11,53.032,53.032,51.917,53.032,46013,0
2015-09-14,53.052,53.052,51.966,52.453,26260,0
2015-09-15,52.231,53.397,51.883,53.211,22503,0
2015-09-16,53.062,53.707,53.062,53.692,23158,0
2015-09-17,53.553,54.65,53.553,54.133,66506,0
2015-09-18,53.903,54.606,52.703,53.097,143477,0
2015-09-21,52.821,54.556,52.821,54.394,33646,0
2015-09-22,53.553,54.552,53.553,54.374,12742,0
2015-09-23,53.908,54.513,53.908,54.276,18566,0
2015-09-24,54.208,54.488,53.632,53.937,16020,0
2015-09-25,54.281,54.636,53.8,53.972,19143,0
2015-09-28,54.286,54.286,52.149,52.256,23683,0
2015-09-29,52.516,52.931,51.382,51.696,11187,0
2015-09-30,52.511,52.511,51.775,52.065,22583,0
2015-10-01,52.487,52.806,51.946,52.806,33646,0
2015-10-02,51.907,53.588,51.765,53.201,25093,0
2015-10-05,53.176,55.52,53.176,55.427,26603,0
2015-10-06,56.036,56.036,55.062,55.887,14485,0
2015-10-07,56.734,56.734,55.132,55.442,11778,0
2015-10-08,55.486,56.232,55.486,56.116,10879,0
2015-10-09,56.361,56.955,55.977,56.385,13040,0
2015-10-12,56.232,56.739,56.232,56.685,5824,0
2015-10-13,56.463,56.985,56.351,56.675,7053,0
2015-10-14,56.429,56.517,55.902,56.252,18904,0
2015-10-15,56.67,56.67,55.957,56.106,20532,0
2015-10-16,55.667,56.831,55.667,56.831,19045,0
2015-10-19,56.546,57.019,56.296,57.019,28557,0
2015-10-20,56.911,57.436,56.871,57.363,8511,0
2015-10-21,56.901,57.26,56.443,56.536,23075,0
2015-10-22,56.541,56.871,56.066,56.866,40751,0
2015-10-23,56.621,56.743,55.992,56.473,15496,0
2015-10-26,56.262,56.448,55.873,55.873,15464,0
2015-10-27,56.031,56.12,55.495,55.5,21708,0
2015-10-28,55.922,56.129,55.279,55.555,20167,0
2015-10-29,55.592,55.642,55.357,55.427,3635,0
2015-10-30,55.84,56.106,55.377,55.863,19174,0
2015-11-02,56.031,56.601,56.031,56.178,7346,0
2015-11-03,56.448,56.561,55.756,56.478,6015,0
2015-11-04,56.517,57.215,56.463,57.215,25693,0
2015-11-05,56.7,57.175,56.546,56.96,15356,0
2015-11-06,56.67,56.67,55.697,56.129,18154,0
2015-11-09,55.23,55.702,54.684,55.702,19916,0
2015-11-10,55.707,56.532,55.112,55.781,34611,0
2015-11-11,55.583,56.739,55.583,56.636,4357,0
2015-11-12,56.351,56.351,55.835,56.139,8163,0
2015-11-13,55.642,56.021,54.523,54.708,8785,0
2015-11-16,55.466,55.937,55.382,55.781,4872,0
2015-11-17,55.451,56.066,55.451,55.667,16549,0
2015-11-18,55.565,56.227,55.102,55.962,7253,0
2015-11-19,55.062,56.586,55.062,56.086,17985,0
2015-11-20,56.72,56.896,56.051,56.051,14077,0
2015-11-23,56.281,56.901,56.281,56.351,9075,0
2015-11-24,56.429,56.429,55.627,55.702,11891,0
2015-11-25,55.815,55.907,55.481,55.746,7368,0
2015-11-27,56.217,57.054,56.153,57.054,6135,0
2015-11-30,56.768,56.768,55.127,55.127,8036,0
2015-12-01,56.488,56.488,55.003,55.845,12425,0
2015-12-02,55.077,55.491,54.458,54.871,13911,0
2015-12-03,54.891,55.632,53.717,54.002,31905,0
2015-12-04,53.795,55.632,53.53,55.402,27937,0
2015-12-07,56.006,56.006,54.238,54.576,7510,0
2015-12-08,53.967,55.451,53.918,55.377,7942,0
2015-12-09,54.753,55.132,54.654,55.132,18912,0
2015-12-10,54.699,55.018,54.011,54.04,15315,0
2015-12-11,54.065,54.109,53.392,53.51,18339,0
2015-12-14,52.757,54.173,52.38,53.82,54848,0
2015-12-15,53.573,54.606,53.573,54.095,39196,0
2015-12-16,54.031,55.53,54.031,55.342,19730,0
2015-12-17,54.369,54.906,53.918,53.952,39020,0
2015-12-18,53.795,54.07,52.946,53.347,55169,0
2015-12-21,53.682,54.257,53.235,53.421,19920,0
2015-12-22,53.206,54.802,52.821,54.802,35116,0
2015-12-23,54.311,55.357,54.311,55.023,10006,0
2015-12-24,54.866,55.372,54.513,54.631,10821,0
2015-12-28,53.558,54.547,53.558,54.301,12863,0
2015-12-29,55.082,55.082,54.423,54.586,10191,0
2015-12-30,53.765,54.901,53.765,54.689,22914,0
2015-12-31,54.148,54.148,53.446,53.77,19043,0
2016-01-04,53.255,53.255,51.844,52.316,26527,0
2016-01-05,51.736,52.551,51.278,51.912,26629,0
2016-01-06,51.303,51.569,50.865,51.475,18092,0
2016-01-07,50.59,51.2,50.306,50.388,32528,0
2016-01-08,50.388,50.62,49.977,50.615,23281,0
2016-01-11,51.348,51.348,50.088,50.585,10473,0
2016-01-12,50.517,51.175,50.517,51.125,13200,0
2016-01-13,50.875,50.875,49.116,49.538,30193,0
2016-01-14,49.057,49.867,49.057,49.756,13182,0
2016-01-15,48.939,49.577,48.556,49.577,39065,0
2016-01-19,49.808,49.808,49.808,49.808,0,0
2016-01-20,48.825,49.327,48.312,49.131,16502,0
2016-01-21,48.64,49.436,48.259,48.586,18028,0
2016-01-22,48.766,49.436,48.766,49.224,18692,0
2016-01-25,49.277,49.942,49.252,49.602,30597,0
2016-01-26,49.357,50.807,49.357,49.853,33985,0
2016-01-27,49.657,50.443,49.466,49.597,8438,0
2016-01-28,50.537,50.537,49.833,50.443,25085,0
2016-01-29,50.197,52.163,50.197,51.902,29563,0
2016-02-01,51.642,52.236,50.845,51.15,21318,0
2016-02-02,50.788,51.23,50.502,50.958,18483,0
2016-02-03,50.713,51.82,50.713,51.765,13380,0
2016-02-04,51.244,51.966,51.17,51.573,8943,0
2016-02-05,50.837,51.382,50.837,51.338,11449,0
2016-02-08,51.235,51.235,50.478,50.507,41239,0
2016-02-09,51.435,51.859,50.93,51.569,11398,0
2016-02-10,51.23,51.661,50.9,50.925,24424,0
2016-02-11,49.627,51.19,49.557,50.778,7645,0
2016-02-12,51.829,52.201,51.445,52.201,10552,0
2016-02-16,51.661,52.685,51.661,52.134,16274,0
2016-02-17,53.191,53.5,52.346,53.337,28191,0
2016-02-18,53.126,53.893,52.998,53.617,22092,0
2016-02-19,54.423,54.581,53.54,54.252,8901,0
2016-02-22,53.839,55.177,53.839,54.581,27677,0
2016-02-23,54.758,54.758,54.271,54.689,11280,0
2016-02-24,54.689,54.807,53.642,54.807,13156,0
2016-02-25,54.812,55.033,54.143,54.768,38868,0
2016-02-26,53.977,54.075,52.811,53.215,32318,0
2016-02-29,52.946,53.102,52.051,52.051,31415,0
2016-03-01,52.979,52.979,51.844,51.849,15149,0
2016-03-02,49.853,51.13,49.322,50.968,68751,0
2016-03-03,50.413,51.583,50.297,51.125,30410,0
2016-03-04,52.006,52.011,50.453,51.628,10991,0
2016-03-07,52.826,52.826,51.623,51.656,11418,0
2016-03-08,52.105,52.256,51.731,51.731,12441,0
2016-03-09,51.991,52.211,51.19,51.215,12455,0
2016-03-10,50.865,52.158,50.865,51.681,13295,0
2016-03-11,51.5,52.129,51.485,51.961,33325,0
2016-03-14,51.716,52.404,51.358,51.721,11324,0
2016-03-15,50.693,51.874,50.693,51.112,20422,0
2016-03-16,50.845,51.155,49.853,50.571,35816,0
2016-03-17,50.557,52.041,50.557,51.671,15396,0
2016-03-18,51.671,52.144,51.554,51.922,42218,0
2016-03-21,52.168,52.168,51.642,51.642,10722,0
2016-03-22,50.973,51.902,50.973,51.43,12971,0
2016-03-23,52.173,52.173,50.925,51.028,14077,0
2016-03-24,50.9,51.382,50.713,51.058,13309,0
2016-03-28,51.495,51.534,50.85,51.028,15151,0
2016-03-29,50.673,52.105,50.673,51.74,13923,0
2016-03-30,52.306,52.306,51.8,51.8,27986,0
2016-03-31,51.8,52.266,51.534,52.266,42091,0
2016-04-01,52.266,52.521,52.06,52.521,16975,0
2016-04-04,52.975,52.975,51.573,51.623,16987,0
2016-04-05,51.931,51.946,51.485,51.834,13531,0
2016-04-06,51.805,51.839,51.078,51.45,8490,0
2016-04-07,50.978,51.135,50.282,50.58,25364,0
2016-04-08,50.335,50.925,50.177,50.92,26103,0
2016-04-11,50.428,50.945,50.069,50.108,15791,0
2016-04-12,50.277,50.625,50.277,50.33,13254,0
2016-04-13,50.301,50.301,49.912,50.242,16367,0
2016-04-14,50.315,50.649,50.287,50.433,13099,0
2016-04-15,50.458,50.58,50.237,50.458,7265,0
2016-04-18,50.335,50.393,49.838,50.093,7406,0
2016-04-19,49.736,50.93,49.736,50.763,9016,0
2016-04-20,50.713,51.534,50.713,51.525,14196,0
2016-04-21,50.703,50.703,49.446,49.486,12198,0
2016-04-22,49.372,49.514,49.186,49.186,6655,0
2016-04-25,49.136,49.784,49.032,49.538,12544,0
2016-04-26,49.176,49.702,48.988,49.347,19133,0
2016-04-27,49.131,49.902,49.131,49.582,28323,0
2016-04-28,49.722,50.552,49.722,49.972,9631,0
2016-04-29,50.773,50.807,49.567,50.807,14978,0
2016-05-02,51.391,51.391,50.027,50.654,26621,0
2016-05-03,50.502,50.955,50.173,50.585,12343,0
2016-05-04,49.765,50.383,49.765,50.378,9673,0
2016-05-05,50.522,51.145,50.242,50.297,24967,0
2016-05-06,50.915,51.098,50.325,50.935,11023,0
2016-05-09,51.323,52.216,51.323,51.706,40646,0
2016-05-10,51.926,52.506,51.549,52.433,51744,0
2016-05-11,52.134,52.158,51.534,51.554,17234,0
2016-05-12,52.095,52.521,51.907,52.271,35428,0
2016-05-13,51.893,51.976,51.43,51.43,14340,0
2016-05-16,50.945,52.124,50.945,51.642,23827,0
2016-05-17,51.426,51.661,50.93,51.421,36340,0
2016-05-18,50.968,50.968,50.182,50.654,16894,0
2016-05-19,50.458,50.664,50.408,50.664,4379,0
2016-05-20,50.217,50.768,50.217,50.768,10301,0
2016-05-23,50.733,50.817,50.315,50.458,14027,0
2016-05-24,50.94,51.205,50.463,51.165,19035,0
2016-05-25,50.865,51.353,50.865,51.17,12365,0
2016-05-26,51.22,51.353,50.885,51.048,16746,0
2016-05-27,51.303,52.09,51.298,51.897,21027,0
2016-05-31,51.613,51.888,51.426,51.455,39504,0
2016-06-01,51.902,51.922,51.268,51.691,21071,0
2016-06-02,51.613,51.844,51.534,51.78,26402,0
2016-06-03,51.691,51.981,51.495,51.922,28632,0
2016-06-06,52.08,52.757,52.006,52.581,30456,0
2016-06-07,52.39,52.596,51.652,51.656,24151,0
2016-06-08,52.261,53.637,52.261,53.347,43432,0
2016-06-09,53.176,53.421,52.676,52.723,24590,0
2016-06-10,52.474,52.571,52.124,52.561,14172,0
2016-06-13,52.676,52.676,51.539,51.569,52319,0
2016-06-14,51.578,51.956,51.273,51.755,26382,0
2016-06-15,52.163,52.482,51.696,51.839,14424,0
2016-06-16,51.314,51.986,51.308,51.795,22743,0
2016-06-17,51.706,51.706,50.945,50.945,56500,0
2016-06-20,51.603,51.907,51.593,51.608,39581,0
2016-06-21,51.656,51.996,51.656,51.81,23205,0
2016-06-22,52.231,52.231,51.215,51.308,21003,0
2016-06-23,51.135,51.849,51.135,51.686,20706,0
2016-06-24,50.659,51.17,49.662,49.907,141458,0
2016-06-27,49.392,50.158,49.224,50.113,15879,0
2016-06-28,50.841,50.841,49.838,50.049,9210,0
2016-06-29,50.522,50.887,50.522,50.693,14736,0
2016-06-30,51.19,53.092,51.19,53.092,31913,0
2016-07-01,53.485,53.485,52.409,52.526,29459,0
2016-07-05,53.057,53.057,52.059,52.316,13539,0
2016-07-06,51.515,51.711,51.298,51.333,25596,0
2016-07-07,51.837,52.021,51.259,51.293,25893,0
2016-07-08,51.603,51.991,50.88,51.795,49738,0
2016-07-11,51.839,52.399,51.75,52.236,19652,0
2016-07-12,52.267,52.267,51.942,52.201,20260,0
2016-07-13,51.75,51.823,51.43,51.681,35194,0
2016-07-14,51.701,52.095,51.693,51.917,27807,0
2016-07-15,51.824,51.922,51.603,51.849,23787,0
2016-07-18,51.952,51.96,51.48,51.53,10800,0
2016-07-19,51.539,51.665,51.406,51.593,27949,0
2016-07-20,51.82,52.006,51.647,51.869,13060,0
2016-07-21,51.505,51.971,51.505,51.76,11960,0
2016-07-22,52.075,52.876,52.07,52.551,15103,0
2016-07-25,52.385,52.551,51.8,52.158,9675,0
2016-07-26,51.731,51.902,51.628,51.795,7344,0
2016-07-27,51.603,51.608,50.874,51.155,11605,0
2016-07-28,51.333,51.744,51.328,51.671,9914,0
2016-07-29,51.869,51.926,51.254,51.926,21161,0
2016-08-01,52.065,52.065,51.21,51.235,12973,0
2016-08-02,50.905,51.288,50.807,51.14,16846,0
2016-08-03,51.098,51.098,50.788,51.078,9875,0
2016-08-04,51.426,51.426,50.813,51.023,12473,0
2016-08-05,50.817,51.544,50.817,51.18,29790,0
2016-08-08,51.175,51.343,50.635,51.013,16900,0
2016-08-09,51.16,51.338,50.832,50.963,24929,0
2016-08-10,51.112,51.75,51.112,51.573,35667,0
2016-08-11,51.603,51.81,51.386,51.755,22579,0
2016-08-12,51.79,51.79,51.2,51.549,25071,0
2016-08-15,51.549,51.578,51.102,51.549,18612,0
2016-08-16,51.419,52.336,51.419,52.095,15189,0
2016-08-17,51.956,52.341,51.956,52.192,6766,0
2016-08-18,52.105,52.521,52.105,52.375,9736,0
2016-08-19,53.431,54.365,52.291,52.841,21011,0
2016-08-22,53.54,53.54,52.39,52.693,29811,0
2016-08-23,52.536,52.831,52.536,52.713,27796,0
2016-08-24,52.881,53.293,52.742,53.097,24351,0
2016-08-25,52.951,53.815,52.951,53.52,16093,0
2016-08-26,53.815,54.05,52.496,52.881,26041,0
2016-08-29,52.881,53.255,52.831,53.146,13393,0
2016-08-30,53.313,53.343,52.298,52.654,25068,0
2016-08-31,51.53,51.53,50.198,51.016,38185,0
2016-09-01,50.81,50.81,49.716,50.208,59146,0
2016-09-02,50.514,50.632,50.118,50.218,19282,0
2016-09-06,50.069,50.069,49.576,49.676,20609,0
2016-09-07,49.774,49.774,48.887,49.163,33627,0
2016-09-08,49.074,49.074,48.591,48.778,35533,0
2016-09-09,48.355,48.355,47.556,47.566,10693,0
2016-09-12,47.082,48.487,47.082,48.384,34103,0
2016-09-13,47.959,48.147,47.614,47.773,28627,0
2016-09-14,47.773,48.039,47.328,47.437,16211,0
2016-09-15,47.334,48.067,47.334,47.683,9233,0
2016-09-16,47.378,48.078,47.378,47.427,69433,0
2016-09-19,47.536,48.674,47.536,48.364,24792,0
2016-09-20,48.325,49.024,48.286,48.472,16309,0
2016-09-21,48.631,48.709,48.019,48.531,22414,0
2016-09-22,48.709,49.429,48.709,49.28,18806,0
2016-09-23,48.551,49.38,48.551,48.994,28514,0
2016-09-26,48.985,49.29,48.551,48.561,59445,0
2016-09-27,48.521,48.89,48.521,48.679,21175,0
2016-09-28,49.014,49.014,48.506,48.67,14342,0
2016-09-29,48.689,49.024,48.611,48.728,16555,0
2016-09-30,49.123,49.28,48.748,49.054,36502,0
2016-10-03,49.004,49.546,48.778,48.897,31129,0
2016-10-04,48.177,49.064,48.177,48.501,20858,0
2016-10-05,48.679,48.807,48.177,48.205,14977,0
2016-10-06,48.009,48.325,47.947,48.245,19290,0
2016-10-07,48.472,48.472,47.88,47.979,19874,0
2016-10-10,48.394,48.631,48.118,48.541,20246,0
2016-10-11,48.561,48.613,48.029,48.374,19150,0
2016-10-12,47.328,48.078,47.328,47.753,16566,0
2016-10-13,47.634,48.215,47.556,47.979,25262,0
2016-10-14,48.561,48.561,46.757,47.062,34398,0
2016-10-17,46.866,47.024,46.352,46.657,16590,0
2016-10-18,47.043,47.338,46.816,47.052,13254,0
2016-10-19,47.072,47.072,46.58,46.737,9069,0
2016-10-20,46.767,46.767,46.205,46.342,10151,0
2016-10-21,46.57,47.132,46.089,46.747,31340,0
2016-10-24,46.54,47.477,46.54,47.417,24251,0
2016-10-25,47.348,47.536,47.151,47.328,7230,0
2016-10-26,47.644,47.644,47.052,47.309,20220,0
2016-10-27,47.398,47.398,47.102,47.122,8668,0
2016-10-28,47.161,48.009,47.161,47.743,8424,0
2016-10-31,47.9,48.078,47.664,47.822,14062,0
2016-11-01,48.088,48.088,47.269,47.368,9745,0
2016-11-02,47.368,47.782,47.368,47.585,26349,0
2016-11-03,47.753,47.753,47.25,47.575,14305,0
2016-11-04,47.052,48.019,47.052,47.604,17231,0
2016-11-07,47.792,48.551,47.792,48.305,15090,0
2016-11-08,48.482,48.798,48.423,48.631,7356,0
2016-11-09,47.999,47.999,46.885,47.151,12538,0
2016-11-10,47.309,47.309,46.046,46.876,17528,0
2016-11-11,46.757,47.114,46.61,47.023,10023,0
2016-11-14,47.082,47.082,46.481,46.57,22334,0
2016-11-15,46.836,47.062,46.677,46.983,13395,0
2016-11-16,46.983,47.428,46.737,47.052,29643,0
2016-11-17,46.677,47.378,46.677,47.289,7774,0
2016-11-18,46.934,47.753,46.934,46.993,20222,0
2016-11-21,47.21,48.305,47.21,48.068,22300,0
2016-11-22,48.019,48.078,47.723,47.939,14765,0
2016-11-23,47.487,47.822,46.953,47.299,11479,0
2016-11-25,47.753,48.039,47.683,47.792,6497,0
2016-11-28,48.315,48.413,47.871,47.989,23565,0
2016-11-29,48.235,48.541,48.125,48.196,21785,0
2016-11-30,48.258,48.258,46.754,46.754,35042,0
2016-12-01,46.932,47.764,45.992,46.249,21644,0
2016-12-02,45.972,46.764,45.972,46.764,20268,0
2016-12-05,46.744,46.793,46.536,46.654,6866,0
2016-12-06,47.16,47.16,46.14,46.704,9869,0
2016-12-07,46.526,46.536,45.586,46.269,36695,0
2016-12-08,46.1,47.556,46.1,47.357,40600,0
2016-12-09,47.506,48.338,47.288,47.734,34634,0
2016-12-12,47.457,47.467,46.664,47.209,26664,0
2016-12-13,47.546,47.901,46.991,47.12,33645,0
2016-12-14,47.467,47.467,46.249,46.289,45953,0
2016-12-15,46.289,46.913,46.289,46.616,35211,0
2016-12-16,46.664,47.357,46.586,46.734,222146,0
2016-12-19,46.783,47.073,46.704,46.704,22302,0
2016-12-20,46.991,46.991,46.487,46.635,16788,0
2016-12-21,46.853,47.209,46.427,46.427,46571,0
2016-12-22,46.13,46.432,45.626,46.259,19482,0
2016-12-23,46.06,46.664,45.992,46.022,15134,0
2016-12-27,46.12,46.249,45.903,46.08,14704,0
2016-12-28,47.862,47.862,45.893,46.031,32607,0
2016-12-29,45.972,46.347,45.913,46.1,19366,0
2016-12-30,46.1,46.347,45.656,45.773,26499,0
2017-01-03,45.773,46.664,45.656,45.992,30829,0
2017-01-04,46.407,46.991,46.17,46.437,15646,0
2017-01-05,46.002,46.397,45.813,46.329,20164,0
2017-01-06,46.09,46.11,45.853,46.031,28793,0
2017-01-09,45.873,45.992,45.636,45.823,18080,0
2017-01-10,45.586,45.773,45.219,45.636,37067,0
2017-01-11,45.863,45.863,45.077,45.379,22303,0
2017-01-12,45.299,45.575,45.032,45.15,41418,0
2017-01-13,45.199,45.199,44.705,45.17,48841,0
2017-01-17,44.952,45.913,44.932,45.467,57902,0
2017-01-18,45.309,45.586,45.189,45.566,13790,0
2017-01-19,45.763,45.763,45.102,45.17,14357,0
2017-01-20,45.082,45.686,45.082,45.606,37738,0
2017-01-23,46.022,46.357,45.606,46.23,13815,0
2017-01-24,46.13,46.664,46.13,46.635,16421,0
2017-01-25,46.863,46.934,46.337,46.754,19644,0
2017-01-26,47.506,47.506,46.269,46.477,13380,0
2017-01-27,46.437,46.506,45.992,46.377,6878,0
2017-01-30,46.279,46.289,45.626,46.279,13445,0
2017-01-31,46.002,46.54,45.903,46.299,12880,0
2017-02-01,46.427,46.427,45.418,45.893,28624,0
2017-02-02,45.863,46.289,45.833,46.031,22572,0
2017-02-03,46.361,46.903,46.22,46.497,14903,0
2017-02-06,45.992,46.506,45.982,45.982,17178,0
2017-02-07,46.12,46.17,45.923,46.17,14673,0
2017-02-08,45.833,46.516,45.823,46.397,27311,0
2017-02-09,45.873,47.259,45.873,46.981,22774,0
2017-02-10,47.19,48.041,47.19,47.604,26783,0
2017-02-13,47.506,47.991,47.16,47.457,11253,0
2017-02-14,47.268,48.031,47.115,47.704,26100,0
2017-02-15,47.881,48.277,47.541,47.931,18812,0
2017-02-16,47.853,48.446,47.793,48.446,17512,0
2017-02-17,47.654,48.99,47.654,48.595,19435,0
2017-02-21,48.753,48.768,48.486,48.763,19889,0
2017-02-22,48.615,49.307,48.615,49.179,22304,0
2017-02-23,49.486,49.801,49.09,49.534,14758,0
2017-02-24,49.466,49.772,49.189,49.387,17879,0
2017-02-27,49.377,49.524,49.055,49.277,13853,0
2017-02-28,49.684,49.684,49.04,49.337,36761,0
2017-03-01,49.792,49.861,49.08,49.486,27798,0
2017-03-02,49.299,49.647,49.239,49.508,24611,0
2017-03-03,49.567,49.667,49.17,49.667,16389,0
2017-03-06,49.22,49.556,48.773,48.882,14492,0
2017-03-07,48.594,48.594,47.412,47.878,49827,0
2017-03-08,47.898,47.928,47.184,47.452,14005,0
2017-03-09,47.452,47.452,46.896,47.034,11832,0
2017-03-10,47.452,47.6,46.849,47.054,40139,0
2017-03-13,46.935,47.302,46.686,47.074,17438,0
2017-03-14,46.656,47.292,46.656,46.954,21852,0
2017-03-15,47.342,47.561,46.925,47.292,14710,0
2017-03-16,47.154,47.59,46.964,46.964,16584,0
2017-03-17,47.084,48.018,47.084,47.442,19344,0
2017-03-20,47.531,47.686,47.223,47.302,9316,0
2017-03-21,47.491,48.134,47.472,47.472,19288,0
2017-03-22,47.859,48.186,47.452,47.869,30990,0
2017-03-23,47.978,48.196,47.491,47.73,55143,0
2017-03-24,47.998,47.998,46.906,47.233,29418,0
2017-03-27,47.084,47.233,46.488,47.164,42900,0
2017-03-28,46.886,47.6,46.716,47.074,29722,0
2017-03-29,47.342,47.342,46.836,47.134,16647,0
2017-03-30,46.866,47.154,46.578,46.578,33446,0
2017-03-31,46.578,46.915,46.538,46.756,21409,0
2017-04-03,46.796,46.896,45.952,46.756,45888,0
2017-04-04,46.766,46.915,46.223,46.836,35182,0
2017-04-05,46.716,46.945,46.29,46.29,42961,0
2017-04-06,46.19,46.584,46.19,46.29,7341,0
2017-04-07,46.29,46.418,45.885,46.33,16776,0
2017-04-10,46.29,46.746,46.21,46.686,18441,0
2017-04-11,46.578,46.7,46.338,46.358,7434,0
2017-04-12,46.29,46.866,46.29,46.548,9783,0
2017-04-13,46.32,46.32,46.041,46.05,5533,0
2017-04-17,46.378,46.488,46.082,46.488,26795,0
2017-04-18,46.28,47.064,46.28,46.806,16670,0
2017-04-19,46.904,46.904,46.548,46.558,8119,0
2017-04-20,46.528,46.706,46.438,46.438,9052,0
2017-04-21,46.29,46.686,46.29,46.627,50643,0
2017-04-24,47.184,47.392,47.064,47.262,12897,0
2017-04-25,46.984,47.819,46.984,47.63,17850,0
2017-04-26,47.521,47.76,46.856,46.856,8493,0
2017-04-27,46.786,47.62,46.786,47.233,10488,0
2017-04-28,47.272,47.75,47.027,47.74,37339,0
2017-05-01,47.809,47.944,47.462,47.511,10916,0
2017-05-02,47.382,47.888,47.382,47.73,12619,0
2017-05-03,47.58,47.88,47.352,47.432,23872,0
2017-05-04,47.422,48.554,47.422,48.554,20523,0
2017-05-05,48.743,49.239,48.564,49.17,12772,0
2017-05-08,49.161,49.766,49.13,49.567,25275,0
2017-05-09,49.766,49.885,49.488,49.667,10947,0
2017-05-10,49.617,49.825,49.418,49.677,14383,0
2017-05-11,49.597,49.965,49.208,49.965,17226,0
2017-05-12,49.637,49.895,49.428,49.617,12179,0
2017-05-15,49.766,50.123,49.627,50.113,17686,0
2017-05-16,49.975,51.037,49.975,51.017,26861,0
2017-05-17,50.551,53.309,50.551,53.044,29833,0
2017-05-18,53.044,53.779,52.637,53.143,25541,0
2017-05-19,53.372,53.799,53.233,53.272,16855,0
2017-05-22,53.402,57.921,53.402,57.116,33076,0
2017-05-23,56.56,59.879,53.729,53.948,128514,0
2017-05-24,53.938,54.902,53.58,54.712,35675,0
2017-05-25,54.584,54.584,51.515,52.349,33278,0
2017-05-26,52.011,52.617,52.011,52.14,11038,0
2017-05-30,52.081,55.06,51.743,52.011,20459,0
2017-05-31,51.881,52.965,51.881,52.686,41590,0
2017-06-01,53.426,53.935,52.639,53.935,23890,0
2017-06-02,54.154,54.154,53.327,53.795,12251,0
2017-06-05,53.227,53.506,52.948,53.297,10483,0
2017-06-06,53.147,53.825,53.147,53.566,17297,0
2017-06-07,53.117,53.367,51.174,52.151,83169,0
2017-06-08,52.061,52.061,50.406,50.516,15956,0
2017-06-09,50.386,50.835,49.998,50.356,27089,0
2017-06-12,50.047,50.685,50.047,50.287,30266,0
2017-06-13,50.297,50.775,50.097,50.346,20977,0
2017-06-14,50.566,50.95,50.247,50.436,34486,0
2017-06-15,50.536,51.204,50.536,50.994,21633,0
2017-06-16,50.755,50.805,50.297,50.496,43104,0
2017-06-19,50.177,50.735,50.117,50.506,14206,0
2017-06-20,50.426,50.65,50.232,50.346,17637,0
2017-06-21,50.695,50.775,49.459,49.589,50729,0
2017-06-22,49.28,49.529,49.021,49.22,19547,0
2017-06-23,49.081,50.267,49.056,50.267,244829,0
2017-06-26,50.327,50.327,49.24,49.589,33808,0
2017-06-27,49.808,49.808,49.31,49.41,37644,0
2017-06-28,50.187,50.406,49.659,50.018,39294,0
2017-06-29,49.948,49.948,49.051,49.549,26778,0
2017-06-30,49.654,49.988,49.13,49.14,33814,0
2017-07-03,49.828,50.057,48.881,49.19,21734,0
2017-07-05,49.13,49.619,48.602,49.061,22878,0
2017-07-06,48.821,49.24,48.602,48.752,31645,0
2017-07-07,48.861,49.11,48.423,48.463,35576,0
2017-07-10,48.542,48.542,47.855,48.174,37088,0
2017-07-11,48.024,48.313,47.845,48.283,31694,0
2017-07-12,48.642,48.792,48.383,48.532,23115,0
2017-07-13,48.502,48.512,47.894,48.283,30031,0
2017-07-14,48.433,48.831,48.293,48.592,45791,0
2017-07-17,48.353,49.051,48.293,48.911,43802,0
2017-07-18,48.632,49.38,48.542,49.23,31131,0
2017-07-19,49.33,49.639,48.921,49.509,39293,0
2017-07-20,49.258,49.659,49.101,49.549,28884,0
2017-07-21,49.519,49.519,48.911,49.419,33440,0
2017-07-24,49.569,49.719,48.689,49.719,45353,0
2017-07-25,49.998,50.287,49.31,50.167,21561,0
2017-07-26,49.988,50.386,49.891,50.346,10638,0
2017-07-27,50.783,52.101,50.783,52.091,32492,0
2017-07-28,51.971,51.971,51.014,51.513,21934,0
2017-07-31,51.632,51.822,50.875,51.373,57959,0
2017-08-01,52.141,52.141,50.984,51.563,76086,0
2017-08-02,51.563,51.563,50.416,51.333,47050,0
2017-08-03,51.373,51.373,50.586,50.885,43828,0
2017-08-04,50.566,50.825,50.376,50.665,13834,0
2017-08-07,50.665,51.333,50.526,51.283,14058,0
2017-08-08,51.313,51.483,50.865,51.264,12496,0
2017-08-09,51.343,54.563,50.621,50.945,62836,0
2017-08-10,50.287,50.795,49.988,50.665,31832,0
2017-08-11,50.805,51.433,50.775,50.895,14683,0
2017-08-14,51.064,52.071,51.064,52.011,25694,0
2017-08-15,52.081,52.081,51.543,51.772,23486,0
2017-08-16,51.772,52.729,51.772,52.49,21703,0
2017-08-17,52.539,53.357,52.526,53.357,25469,0
2017-08-18,53.327,53.626,53.227,53.307,30777,0
2017-08-21,53.327,53.795,53.078,53.576,29639,0
2017-08-22,53.586,54.104,53.586,53.995,22212,0
2017-08-23,54.074,54.236,53.357,53.606,27777,0
2017-08-24,53.526,53.526,52.589,52.639,20390,0
2017-08-25,53.031,53.317,52.764,52.888,13350,0
2017-08-28,52.609,52.878,52.171,52.42,21295,0
2017-08-29,52.101,53.706,52.101,53.397,42167,0
2017-08-30,53.476,55.644,53.446,55.3,67741,0
2017-08-31,55.36,55.769,54.712,55.44,41204,0
2017-09-01,55.689,55.879,55.171,55.42,46291,0
2017-09-05,55.3,56.078,55.221,55.42,31887,0
2017-09-06,55.99,56.44,55.81,56.19,22023,0
2017-09-07,56.02,56.62,55.89,56.11,30471,0
2017-09-08,56.01,56.97,55.38,56.77,50240,0
2017-09-11,57.03,57.74,56.745,57.31,40024,0
2017-09-12,57.56,57.56,56.48,56.83,56666,0
2017-09-13,56.61,56.83,56.27,56.58,18484,0
2017-09-14,56.49,56.71,56.32,56.52,19573,0
2017-09-15,56.61,56.61,55.5,55.5,122577,0
2017-09-18,55.69,56.3,55.69,55.99,26669,0
2017-09-19,55.78,56.11,55.51,55.51,57791,0
2017-09-20,55.51,56.08,55.41,55.91,21184,0
2017-09-21,55.87,56.08,55.37,55.55,21743,0
2017-09-22,55.74,55.83,55.64,55.83,10188,0
2017-09-25,55.75,56.28,55.431,55.71,18489,0
2017-09-26,55.77,56.01,55.355,55.45,18961,0
2017-09-27,55.07,55.44,54.69,55.22,10259,0
2017-09-28,55.27,56.15,55.27,55.76,11287,0
2017-09-29,55.85,56.05,55.34,55.69,24111,0
2017-10-02,55.82,56.2361,55.04,55.24,26643,0
2017-10-03,55.33,55.74,54.9,55.2,37105,0
2017-10-04,55.07,55.77,55.07,55.11,21499,0
2017-10-05,55.09,55.81,55.04,55.58,13474,0
2017-10-06,55.55,55.7999,55.15,55.44,13534,0
2017-10-09,56.07,56.07,55.23,55.38,8299,0
2017-10-10,55.748,56.05,55.64,55.64,8067,0
2017-10-11,55.76,56.43,55.76,56.25,11572,0
2017-10-12,56,56.48,55.79,56.09,11981,0
2017-10-13,55.77,56.41,55.77,56.1,11970,0
2017-10-16,55.95,56.7,55.93,56.18,17570,0
2017-10-17,56.24,57.06,56.24,57.06,10113,0
2017-10-18,57.04,57.04,56.51,56.57,9879,0
2017-10-19,56.44,56.78,56.22,56.44,17412,0
2017-10-20,56.56,56.83,56.02,56.49,52902,0
2017-10-23,56.41,57.19,56.41,57.17,11621,0
2017-10-24,57.01,57.01,56.28,56.56,10598,0
2017-10-25,56.255,56.27,55.61,56.09,11490,0
2017-10-26,56.12,56.88,56.12,56.72,20087,0
2017-10-27,56.8,56.8,55.27,55.99,16552,0
2017-10-30,56.02,56.02,55.5,55.83,34534,0
2017-10-31,55.91,57.49,55.91,57.33,21384,0
2017-11-01,57.25,57.25,56.03,56.17,18193,0
2017-11-02,56.2,56.526,55.51,56.24,8993,0
2017-11-03,56.21,56.21,55.7,55.89,5514,0
2017-11-06,55.71,55.795,55.22,55.34,13964,0
2017-11-07,55.2,55.9,55.15,55.81,16850,0
2017-11-08,55.82,56.55,55.82,56.49,22143,0
2017-11-09,56.63,56.95,56.45,56.9,11589,0
2017-11-10,56.89,57.69,56.89,57.69,13559,0
