Date,Open,High,Low,Close,Volume,OpenInt
2006-10-12,24.558,24.568,24.518,24.538,8622,0
2006-10-13,24.676,24.676,24.568,24.627,3652,0
2006-10-16,24.745,24.745,24.715,24.715,1927,0
2006-10-17,24.568,24.597,24.518,24.597,3347,0
2006-10-18,24.844,24.844,24.646,24.715,43922,0
2006-10-19,24.824,24.824,24.745,24.745,2030,0
2006-10-20,24.834,24.883,24.794,24.863,2434,0
2006-10-23,24.804,24.962,24.804,24.883,12779,0
2006-10-24,24.844,24.903,24.735,24.755,5376,0
2006-10-25,24.666,24.666,24.587,24.587,11869,0
2006-10-26,24.844,24.893,24.804,24.893,4159,0
2006-10-27,24.784,25.06,24.784,25.06,25561,0
2006-10-30,24.893,24.893,24.745,24.824,1623,0
2006-10-31,24.942,24.942,24.696,24.696,4870,0
2006-11-01,24.873,24.873,24.361,24.361,17852,0
2006-11-02,24.518,24.587,24.518,24.587,10549,0
2006-11-03,24.646,24.646,24.508,24.508,1217,0
2006-11-06,24.942,24.942,24.942,24.942,304,0
2006-11-07,25.12,25.228,25.12,25.198,92406,0
2006-11-08,24.982,25.001,24.824,24.942,33068,0
2006-11-09,24.913,24.913,24.538,24.538,203,0
2006-11-10,24.587,24.666,24.587,24.666,20896,0
2006-11-13,24.794,24.794,24.794,24.794,1015,0
2006-11-14,24.745,24.883,24.715,24.883,15114,0
2006-11-15,25.159,25.159,25.149,25.149,405,0
2006-11-16,25.218,25.218,25.139,25.198,2839,0
2006-11-17,25.07,25.11,25.041,25.11,1420,0
2006-11-20,25.159,25.198,25.031,25.031,1319,0
2006-11-21,25.051,25.051,24.962,24.962,914,0
2006-11-22,24.991,25.051,24.932,25.041,3855,0
2006-11-24,24.942,24.982,24.942,24.982,405,0
2006-11-27,24.666,24.666,24.607,24.607,711,0
2006-11-28,24.627,24.696,24.558,24.656,4666,0
2006-11-29,24.745,24.834,24.676,24.775,2333,0
2006-12-01,24.893,25.041,24.883,25.041,124157,0
2006-12-04,25.189,25.297,25.189,25.297,3145,0
2006-12-05,25.258,25.376,25.258,25.376,1319,0
2006-12-06,25.337,25.465,25.337,25.465,2839,0
2006-12-07,25.445,25.475,25.425,25.425,1217,0
2006-12-08,25.465,25.475,25.435,25.475,812,0
2006-12-11,25.494,25.494,25.445,25.494,608,0
2006-12-12,25.435,25.435,25.435,25.435,101,0
2006-12-13,25.494,25.494,25.445,25.445,2030,0
2006-12-14,25.475,25.563,25.475,25.494,12374,0
2006-12-15,25.573,25.573,25.544,25.544,4057,0
2006-12-18,25.613,25.622,25.475,25.484,1116,0
2006-12-19,25.435,25.524,25.435,25.524,2839,0
2006-12-20,25.672,25.672,25.613,25.652,608,0
2006-12-21,25.603,25.603,25.603,25.603,405,0
2006-12-22,25.484,25.593,25.484,25.524,3042,0
2006-12-26,25.475,25.603,25.475,25.603,1420,0
2006-12-27,25.701,25.721,25.682,25.711,5477,0
2006-12-28,25.652,25.652,25.652,25.652,101,0
2006-12-29,25.652,25.682,25.553,25.553,2535,0
2007-01-03,25.711,25.76,25.563,25.573,3042,0
2007-01-04,25.544,25.731,25.544,25.691,2232,0
2007-01-05,25.484,25.534,25.484,25.534,3246,0
2007-01-08,25.504,25.642,25.504,25.642,203,0
2007-01-09,25.701,25.701,25.563,25.593,4057,0
2007-01-10,25.563,25.632,25.563,25.632,405,0
2007-01-11,25.78,25.977,25.78,25.977,7202,0
2007-01-12,26.165,26.174,26.165,26.174,1623,0
2007-01-16,26.342,26.352,26.293,26.303,9839,0
2007-01-17,26.372,26.51,26.362,26.441,6898,0
2007-01-18,26.352,26.372,26.263,26.332,3956,0
2007-01-19,26.332,26.401,26.332,26.372,9231,0
2007-01-22,26.342,26.342,26.303,26.322,2232,0
2007-01-23,26.253,26.411,26.253,26.342,1319,0
2007-01-24,26.431,26.52,26.431,26.51,10652,0
2007-01-25,26.569,26.569,26.382,26.382,3753,0
2007-01-26,26.253,26.362,26.253,26.352,5782,0
2007-01-29,26.451,26.52,26.441,26.47,5376,0
2007-01-30,26.569,26.667,26.529,26.667,3855,0
2007-01-31,26.697,26.875,26.697,26.855,8216,0
2007-02-01,26.973,27.072,26.904,27.072,7911,0
2007-02-02,27.121,27.121,27.032,27.032,4666,0
2007-02-05,27.062,27.121,27.062,27.091,914,0
2007-02-06,27.121,27.131,27.062,27.131,5275,0
2007-02-07,27.269,27.269,27.18,27.21,3042,0
2007-02-08,27.318,27.377,27.269,27.328,13997,0
2007-02-09,27.318,27.318,27.141,27.16,31748,0
2007-02-12,27.249,27.249,27.16,27.17,5578,0
2007-02-13,27.308,27.308,27.2,27.289,21910,0
2007-02-14,27.358,27.417,27.289,27.358,9738,0
2007-02-15,27.486,27.703,27.486,27.693,29417,0
2007-02-16,27.673,27.722,27.624,27.722,11361,0
2007-02-20,27.732,27.86,27.624,27.851,7911,0
2007-02-21,27.821,27.821,27.703,27.781,34082,0
2007-02-22,27.851,27.851,27.712,27.801,11158,0
2007-02-23,27.634,27.693,27.565,27.693,9839,0
2007-02-26,27.614,27.614,27.496,27.555,6087,0
2007-02-27,27.141,27.22,26.648,26.736,35502,0
2007-02-28,26.589,26.884,26.589,26.815,17852,0
2007-03-01,26.194,26.835,26.194,26.756,8520,0
2007-03-02,26.638,26.658,26.362,26.362,19780,0
2007-03-05,26.106,26.253,26.066,26.066,18664,0
2007-03-06,26.293,26.401,26.174,26.382,4057,0
2007-03-07,26.303,26.332,26.263,26.273,5072,0
2007-03-08,26.589,26.589,26.391,26.421,18054,0
2007-03-09,26.598,26.598,26.431,26.5,3551,0
2007-03-12,26.569,26.667,26.52,26.667,3753,0
2007-03-13,26.559,26.559,26.155,26.234,5072,0
2007-03-14,26.224,26.244,25.997,26.184,2434,0
2007-03-15,26.332,26.441,26.273,26.322,7708,0
2007-03-16,26.411,26.529,26.382,26.431,5578,0
2007-03-19,26.569,26.825,26.569,26.825,5782,0
2007-03-20,26.707,26.766,26.707,26.766,1420,0
2007-03-21,26.707,27.091,26.707,27.091,2941,0
2007-03-22,27.151,27.2,27.091,27.19,7607,0
2007-03-23,27.22,27.249,27.19,27.239,2839,0
2007-03-26,27.417,27.417,27.338,27.407,2030,0
2007-03-27,27.289,27.308,27.18,27.289,4260,0
2007-03-28,27.17,27.19,27.022,27.091,6289,0
2007-03-29,27.131,27.151,26.973,26.993,5173,0
2007-03-30,27.239,27.239,27.062,27.2,18563,0
2007-04-02,27.229,27.348,27.229,27.338,9028,0
2007-04-03,27.663,27.969,27.663,27.752,16940,0
2007-04-04,27.762,27.801,27.703,27.772,3551,0
2007-04-05,27.791,28.008,27.791,28.008,5883,0
2007-04-09,28.028,28.028,27.949,27.998,7202,0
2007-04-10,28.077,28.186,28.077,28.156,1253326,0
2007-04-11,28.255,28.255,27.9,28.018,174266,0
2007-04-12,28.008,28.205,27.969,28.205,41080,0
2007-04-13,28.393,28.422,28.235,28.422,47978,0
2007-04-16,28.6,28.688,28.56,28.679,48892,0
2007-04-17,28.797,28.797,28.688,28.708,48384,0
2007-04-18,28.61,28.679,28.531,28.619,13794,0
2007-04-19,28.472,28.59,28.363,28.501,12882,0
2007-04-20,28.679,28.748,28.59,28.748,36820,0
2007-04-23,28.708,28.708,28.59,28.629,18259,0
2007-04-24,28.6,28.718,28.521,28.639,28098,0
2007-04-25,28.56,28.688,28.472,28.679,26474,0
2007-04-26,28.787,28.797,28.491,28.639,50413,0
2007-04-27,28.541,28.58,28.491,28.56,8927,0
2007-04-30,28.462,28.462,28.215,28.215,33170,0
2007-05-01,28.196,28.343,28.117,28.304,26171,0
2007-05-02,28.412,28.698,28.383,28.649,8622,0
2007-05-03,28.659,28.787,28.659,28.688,20287,0
2007-05-04,28.688,28.767,28.659,28.767,12577,0
2007-05-07,28.886,28.886,28.738,28.777,13592,0
2007-05-08,28.698,28.817,28.59,28.787,23938,0
2007-05-09,28.757,28.886,28.728,28.777,3753,0
2007-05-10,28.679,28.787,28.511,28.511,25156,0
2007-05-11,28.481,28.669,28.472,28.669,10652,0
2007-05-14,28.698,28.708,28.531,28.57,8622,0
2007-05-15,28.619,28.688,28.412,28.442,7101,0
2007-05-16,28.57,28.659,28.472,28.629,86727,0
2007-05-17,28.58,28.58,28.452,28.481,11767,0
2007-05-18,28.442,28.619,28.393,28.55,27996,0
2007-05-21,28.698,28.866,28.679,28.826,45240,0
2007-05-22,28.836,29.024,28.777,28.925,20693,0
2007-05-23,29.093,29.122,28.896,28.935,13187,0
2007-05-24,28.935,29.004,28.679,28.708,14303,0
2007-05-25,28.757,28.846,28.757,28.836,3956,0
2007-05-29,28.876,28.935,28.817,28.856,6492,0
2007-05-30,28.767,28.836,28.698,28.807,3042,0
2007-05-31,28.935,28.935,28.787,28.896,7607,0
2007-06-01,28.974,28.984,28.886,28.964,4463,0
2007-06-04,28.955,28.984,28.935,28.945,7708,0
2007-06-05,28.935,28.935,28.728,28.767,4057,0
2007-06-06,28.679,28.679,28.491,28.531,8317,0
2007-06-07,28.442,28.472,28.146,28.176,20085,0
2007-06-08,28.008,28.294,27.998,28.274,17143,0
2007-06-11,28.324,28.383,28.196,28.304,16837,0
2007-06-12,28.284,28.363,28.176,28.225,17041,0
2007-06-13,28.176,28.304,28.077,28.225,6087,0
2007-06-14,28.294,28.422,28.215,28.215,9332,0
2007-06-15,28.57,28.629,28.521,28.541,4260,0
2007-06-18,28.501,28.56,28.412,28.422,6391,0
2007-06-19,28.314,28.491,28.314,28.491,13389,0
2007-06-20,28.462,29.319,28.304,29.319,5275,0
2007-06-21,28.442,28.442,28.018,28.294,16940,0
2007-06-22,28.255,28.255,27.939,27.979,22924,0
2007-06-25,28.008,28.205,27.801,27.811,13896,0
2007-06-26,28.038,28.136,27.919,27.949,12172,0
2007-06-27,27.959,28.373,27.959,28.373,16027,0
2007-06-28,28.383,28.521,28.383,28.442,7810,0
2007-06-29,28.521,28.59,28.255,28.255,7708,0
2007-07-02,28.393,28.58,28.393,28.58,4260,0
2007-07-03,28.669,28.748,28.659,28.728,6492,0
2007-07-05,28.738,28.787,28.619,28.787,14098,0
2007-07-06,28.679,28.955,28.679,28.866,3347,0
2007-07-09,28.856,28.896,28.718,28.846,10847,0
2007-07-10,28.698,28.718,28.452,28.452,28098,0
2007-07-11,28.55,28.629,28.432,28.629,18461,0
2007-07-12,28.748,29.034,28.748,29.034,23330,0
2007-07-13,28.945,29.024,28.856,29.004,25561,0
2007-07-16,28.935,29.004,28.876,28.935,4666,0
2007-07-17,28.935,29.034,28.886,28.886,14098,0
2007-07-18,28.817,28.836,28.649,28.836,10652,0
2007-07-19,28.777,28.866,28.738,28.777,18563,0
2007-07-20,28.797,28.797,28.531,28.659,6492,0
2007-07-23,28.698,28.905,28.669,28.757,7607,0
2007-07-24,28.688,28.915,28.373,28.383,12476,0
2007-07-25,28.59,28.59,28.353,28.481,22822,0
2007-07-26,28.126,28.294,27.88,27.979,23938,0
2007-07-27,27.89,28.018,27.427,27.427,11259,0
2007-07-30,27.565,27.89,27.535,27.851,7506,0
2007-07-31,27.949,28.058,27.555,27.555,19374,0
2007-08-01,27.781,28.048,27.466,27.811,27793,0
2007-08-02,28.028,28.126,27.988,28.107,5275,0
2007-08-03,28.028,28.136,27.614,27.624,6289,0
2007-08-06,27.772,28.205,27.683,28.205,24648,0
2007-08-07,28.156,28.343,27.998,28.156,13794,0
2007-08-08,28.205,28.225,27.762,28.038,41181,0
2007-08-09,27.703,27.703,27.16,27.16,22112,0
2007-08-10,26.963,27.821,26.786,27.683,15215,0
2007-08-13,27.939,28.097,27.841,27.88,14608,0
2007-08-14,27.988,27.998,27.653,27.653,12577,0
2007-08-15,27.614,27.831,27.387,27.387,11361,0
2007-08-16,27.456,27.456,27.022,27.348,35502,0
2007-08-17,28.097,28.117,27.545,27.762,565802,0
2007-08-20,27.811,27.939,27.712,27.88,32763,0
2007-08-21,27.851,27.959,27.742,27.87,11057,0
2007-08-22,28.077,28.186,27.979,28.146,26982,0
2007-08-23,28.412,28.412,28.018,28.077,48384,0
2007-08-24,28.107,28.403,28.107,28.393,19983,0
2007-08-27,28.304,28.314,28.176,28.196,4260,0
2007-08-28,28.058,28.058,27.693,27.722,42095,0
2007-08-29,27.801,28.107,27.742,28.107,9231,0
2007-08-30,28.008,28.196,28.008,28.058,22316,0
2007-08-31,28.117,28.284,28.077,28.235,8216,0
2007-09-04,28.245,28.491,28.245,28.432,14709,0
2007-09-05,28.304,28.324,28.186,28.196,9637,0
2007-09-06,28.225,28.403,28.186,28.403,6695,0
2007-09-07,28.274,28.274,28.087,28.126,6188,0
2007-09-10,28.176,28.215,27.929,28.077,18968,0
2007-09-11,28.304,28.452,28.235,28.452,10753,0
2007-09-12,28.442,28.6,28.383,28.452,109346,0
2007-09-13,28.491,28.59,28.403,28.452,15622,0
2007-09-14,28.284,28.363,28.215,28.334,12983,0
2007-09-17,28.314,28.314,28.087,28.205,6188,0
2007-09-18,28.353,28.767,28.294,28.679,156310,0
2007-09-19,28.896,29.043,28.826,28.876,9637,0
2007-09-20,28.866,28.935,28.738,28.757,8012,0
2007-09-21,28.935,28.955,28.787,28.787,9332,0
2007-09-24,28.787,28.876,28.698,28.738,12070,0
2007-09-25,28.639,28.807,28.639,28.757,12882,0
2007-09-26,28.846,29.014,28.846,28.994,14608,0
2007-09-27,29.034,29.112,28.974,29.112,9941,0
2007-09-28,29.093,29.093,28.896,28.955,11361,0
2007-10-01,29.191,29.26,29.132,29.231,18156,0
2007-10-02,29.27,29.27,29.162,29.25,3042,0
2007-10-03,29.221,29.241,29.162,29.241,3145,0
2007-10-04,29.28,29.319,29.211,29.221,12779,0
2007-10-05,29.349,29.605,29.349,29.487,9028,0
2007-10-08,29.487,30.128,29.349,29.556,8520,0
2007-10-09,29.586,29.724,29.556,29.714,8927,0
2007-10-10,29.684,29.793,29.674,29.773,5376,0
2007-10-11,29.871,29.871,29.359,29.497,9535,0
2007-10-12,29.448,29.635,29.448,29.497,14098,0
2007-10-15,29.526,29.526,29.112,29.27,4361,0
2007-10-16,29.25,29.25,29.132,29.132,7506,0
2007-10-17,29.339,29.448,29.211,29.29,4260,0
2007-10-18,29.517,29.635,29.457,29.457,6695,0
2007-10-19,29.25,29.29,28.955,29.034,10549,0
2007-10-22,28.659,29.004,28.659,28.974,16230,0
2007-10-23,29.339,29.349,29.063,29.349,17548,0
2007-10-24,29.241,29.241,28.807,29.043,6188,0
2007-10-25,28.59,29.063,28.531,29.063,123547,0
2007-10-26,29.083,29.083,28.728,28.807,16230,0
2007-10-29,28.935,28.974,28.807,28.846,11259,0
2007-10-30,28.915,29.004,28.836,28.945,37329,0
2007-10-31,29.162,29.319,29.073,29.319,7810,0
2007-11-01,29.231,29.31,28.974,28.994,18054,0
2007-11-02,28.964,29.004,28.787,28.945,9028,0
2007-11-05,28.856,29.043,28.817,28.945,16635,0
2007-11-06,30.601,30.601,28.905,29.26,10448,0
2007-11-07,29.073,29.142,28.748,28.777,25055,0
2007-11-08,28.905,29.043,28.61,28.984,5883,0
2007-11-09,28.757,28.935,28.708,28.757,8418,0
2007-11-12,28.708,28.964,28.708,28.748,2232,0
2007-11-13,28.856,28.964,28.639,28.935,16534,0
2007-11-14,29.181,29.181,28.846,28.856,9332,0
2007-11-15,28.866,28.984,28.777,28.777,12779,0
2007-11-16,28.846,28.925,28.708,28.866,9434,0
2007-11-19,28.767,28.826,28.639,28.777,17649,0
2007-11-20,29.073,29.073,28.481,28.688,19881,0
2007-11-21,28.6,28.6,28.176,28.176,10347,0
2007-11-23,28.245,28.521,28.245,28.462,4463,0
2007-11-26,28.896,28.896,28.255,28.255,6537,0
2007-11-27,28.767,28.767,28.363,28.58,10872,0
2007-11-28,28.935,29.142,28.846,29.142,13084,0
2007-11-29,28.984,29.28,28.984,29.201,9941,0
2007-11-30,29.329,29.379,29.191,29.211,6087,0
2007-12-03,29.162,29.26,29.043,29.083,9434,0
2007-12-04,28.955,29.201,28.955,29.024,10955,0
2007-12-05,28.984,29.388,28.984,29.329,10344,0
2007-12-06,29.418,29.763,29.418,29.665,17953,0
2007-12-07,29.822,29.822,29.665,29.763,45545,0
2007-12-10,29.763,29.901,29.743,29.881,25460,0
2007-12-11,29.921,29.95,29.457,29.507,18259,0
2007-12-12,30.552,30.552,29.25,29.526,11817,0
2007-12-13,29.487,29.724,29.388,29.674,12882,0
2007-12-14,29.438,29.724,29.438,29.438,6492,0
2007-12-17,29.201,29.369,29.024,29.024,20510,0
2007-12-18,29.172,29.29,28.974,29.191,6593,0
2007-12-19,29.349,29.438,29.142,29.3,13187,0
2007-12-20,29.448,29.615,29.359,29.566,6087,0
2007-12-21,29.359,30.138,29.359,30.128,9839,0
2007-12-24,30.078,30.236,30.078,30.207,24220,0
2007-12-26,30.177,30.315,30.108,30.276,25358,0
2007-12-27,30.394,30.394,29.891,29.891,18968,0
2007-12-28,29.891,30.059,29.773,29.891,32257,0
2007-12-31,29.704,29.891,29.595,29.645,12882,0
2008-01-02,29.487,29.802,29.27,29.457,22822,0
2008-01-03,29.497,29.674,29.418,29.477,7708,0
2008-01-04,29.428,29.448,29.211,29.211,15114,0
2008-01-07,29.339,29.812,29.339,29.793,16849,0
2008-01-08,30.029,30.187,29.684,29.714,646492,0
2008-01-09,29.852,30.128,29.743,30.128,81335,0
2008-01-10,29.881,32.257,29.862,30.039,160875,0
2008-01-11,29.862,30.128,29.862,30.019,33778,0
2008-01-14,30.276,30.276,29.911,30.167,98088,0
2008-01-15,29.901,30.049,29.743,29.862,44124,0
2008-01-16,29.802,30.335,29.802,30.128,112592,0
2008-01-17,30.404,30.404,29.635,29.753,38140,0
2008-01-18,30.148,30.148,29.103,29.26,63085,0
2008-01-22,28.146,28.688,28.146,28.383,28706,0
2008-01-23,27.634,28.077,27.2,28.058,64749,0
2008-01-24,28.087,28.136,27.693,27.781,31178,0
2008-01-25,27.959,27.959,27.367,27.505,28479,0
2008-01-28,27.604,27.781,27.239,27.732,46964,0
2008-01-29,27.89,28.018,27.772,27.949,39357,0
2008-01-30,27.486,28.235,27.486,27.614,45399,0
2008-01-31,27.298,27.959,27.298,27.515,33373,0
2008-02-01,27.781,28.077,27.673,28.038,56094,0
2008-02-04,28.304,28.304,27.959,27.979,17953,0
2008-02-05,27.604,27.732,27.446,27.456,11158,0
2008-02-06,27.703,27.742,27.377,27.397,22822,0
2008-02-07,27.555,27.565,27.131,27.407,64917,0
2008-02-08,27.377,27.436,27.21,27.328,22822,0
2008-02-11,27.407,27.407,26.983,27.259,24141,0
2008-02-12,27.298,27.525,27.18,27.417,27691,0
2008-02-13,27.624,27.624,27.318,27.486,31780,0
2008-02-14,27.594,27.594,27.19,27.2,26677,0
2008-02-15,27.151,27.239,27.003,27.239,22112,0
2008-02-19,27.87,27.87,27.22,27.308,33676,0
2008-02-20,26.736,27.456,26.736,27.348,22518,0
2008-02-21,27.604,27.604,27.003,27.003,44030,0
2008-02-22,27.2,27.2,26.727,26.953,22036,0
2008-02-25,27.17,27.427,27.121,27.377,41080,0
2008-02-26,27.466,27.693,27.387,27.594,33373,0
2008-02-27,27.515,27.772,27.515,27.614,29112,0
2008-02-28,27.407,27.407,27.18,27.2,56509,0
2008-02-29,26.677,27.012,26.372,26.372,34340,0
2008-03-03,26.253,26.638,26.253,26.579,20764,0
2008-03-04,26.569,26.589,26.352,26.47,46491,0
2008-03-05,26.579,26.628,26.293,26.48,29323,0
2008-03-06,26.273,26.421,25.82,25.829,40243,0
2008-03-07,25.701,25.849,25.287,25.524,49603,0
2008-03-10,25.662,25.662,25.169,25.179,26576,0
2008-03-11,25.455,25.455,24.213,24.587,49051,0
2008-03-12,24.449,24.844,23.237,24.548,189392,0
2008-03-13,24.41,25.051,24.38,25.031,15622,0
2008-03-14,25.06,25.06,24.331,24.558,31953,0
2008-03-17,24.321,24.587,24.242,24.242,43330,0
2008-03-18,24.607,24.932,24.38,24.676,57006,0
2008-03-19,24.755,25.455,24.676,24.676,15059,0
2008-03-20,25.544,25.544,24.568,24.844,16940,0
2008-03-24,25.011,25.218,24.942,25.159,16940,0
2008-03-25,25.839,25.839,25.11,25.238,33980,0
2008-03-26,25.238,25.238,24.972,25.11,18461,0
2008-03-27,24.991,25.307,24.991,25.12,20896,0
2008-03-28,25.494,25.494,24.863,24.873,24648,0
2008-03-31,24.942,25.09,24.853,24.962,20490,0
2008-04-01,25.228,25.691,25.228,25.642,19780,0
2008-04-02,25.386,25.711,25.386,25.544,9637,0
2008-04-03,25.662,25.662,25.327,25.327,12577,0
2008-04-04,25.287,25.573,25.287,25.494,15114,0
2008-04-07,25.583,25.583,25.356,25.356,16129,0
2008-04-08,25.376,25.534,25.346,25.494,37125,0
2008-04-09,25.731,25.731,25.139,25.228,9231,0
2008-04-10,25.356,25.642,25.356,25.544,10955,0
2008-04-11,25.465,25.465,24.962,24.972,7302,0
2008-04-14,24.903,24.991,24.676,24.873,8893,0
2008-04-15,24.903,24.903,24.696,24.765,20246,0
2008-04-16,24.883,25.13,24.883,25.12,24406,0
2008-04-17,25.07,25.07,24.755,24.824,16391,0
2008-04-18,25.13,25.514,25.031,25.08,14262,0
2008-04-21,25.041,25.12,24.942,25.07,25467,0
2008-04-22,24.755,24.893,24.459,24.607,60763,0
2008-04-23,24.646,25.386,24.646,25.386,24470,0
2008-04-24,25.179,25.179,24.706,25.011,8085,0
2008-04-25,25.001,25.346,25.001,25.297,10377,0
2008-04-28,25.445,25.445,25.346,25.366,14414,0
2008-04-29,25.445,25.524,24.982,25.465,58311,0
2008-04-30,25.583,25.889,25.475,25.475,22728,0
2008-05-01,25.337,25.622,25.287,25.504,20806,0
2008-05-02,25.899,25.899,25.356,25.376,12364,0
2008-05-05,25.218,25.415,25.218,25.386,27843,0
2008-05-06,25.13,25.445,25.13,25.376,9864,0
2008-05-07,25.475,25.475,25.139,25.139,25008,0
2008-05-08,25.11,25.889,25.11,25.277,11149,0
2008-05-09,25.139,25.406,25.13,25.406,14903,0
2008-05-12,25.494,25.563,25.415,25.524,11215,0
2008-05-13,25.534,25.534,25.346,25.445,10184,0
2008-05-14,25.514,25.691,25.494,25.504,49866,0
2008-05-15,25.396,25.583,25.337,25.504,13556,0
2008-05-16,25.721,25.721,25.337,25.524,27850,0
2008-05-19,25.504,25.751,25.504,25.583,14913,0
2008-05-20,25.573,25.721,25.544,25.711,114860,0
2008-05-21,25.652,25.997,25.652,25.701,17514,0
2008-05-22,25.79,26.076,25.731,25.977,24080,0
2008-05-23,25.869,25.879,25.672,25.721,16768,0
2008-05-27,25.889,25.918,25.711,25.918,12636,0
2008-05-28,25.948,25.997,25.741,25.879,12323,0
2008-05-29,25.691,26.441,25.691,26.234,47799,0
2008-05-30,26.224,26.362,26.155,26.293,19497,0
2008-06-02,26.244,26.273,25.78,25.977,24249,0
2008-06-03,26.056,26.096,25.79,25.938,17289,0
2008-06-04,25.889,26.244,25.889,26.125,30245,0
2008-06-05,26.244,26.529,26.194,26.47,18096,0
2008-06-06,26.283,26.283,25.908,25.938,70509,0
2008-06-09,25.918,25.918,25.603,25.741,18964,0
2008-06-10,25.632,25.701,25.534,25.632,12876,0
2008-06-11,25.465,25.465,25.159,25.159,13930,0
2008-06-12,25.386,25.504,25.238,25.297,17496,0
2008-06-13,25.435,25.573,25.386,25.534,6702,0
2008-06-16,25.396,25.622,25.317,25.593,10059,0
2008-06-17,25.593,25.593,25.337,25.346,14459,0
2008-06-18,25.248,25.297,25.1,25.12,16242,0
2008-06-19,24.942,25.218,24.923,25.218,17231,0
2008-06-20,25.011,25.08,24.775,24.893,29972,0
2008-06-23,25.041,25.041,24.646,24.903,17951,0
2008-06-24,24.775,24.853,24.706,24.755,18016,0
2008-06-25,24.706,25.139,24.706,25.06,16400,0
2008-06-26,24.775,24.834,24.696,24.755,12437,0
2008-06-27,24.627,24.784,24.627,24.646,11979,0
2008-06-30,24.686,24.903,24.666,24.666,14232,0
2008-07-01,24.538,24.686,24.469,24.676,14444,0
2008-07-02,24.755,24.765,24.548,24.548,10910,0
2008-07-03,24.479,24.489,24.37,24.449,18008,0
2008-07-07,24.558,24.568,24.094,24.272,12019,0
2008-07-08,24.232,24.932,24.232,24.932,20261,0
2008-07-09,24.942,25.218,24.804,24.942,17411,0
2008-07-10,24.893,24.982,24.775,24.962,13599,0
2008-07-11,24.706,24.942,24.676,24.873,16129,0
2008-07-14,25.386,25.386,24.745,24.824,18074,0
2008-07-15,24.646,24.972,24.568,24.824,16080,0
2008-07-16,24.952,25.07,24.824,25.001,15709,0
2008-07-17,25.06,25.208,24.913,25.139,17940,0
2008-07-18,26.273,26.273,24.972,25.08,15183,0
2008-07-21,25.198,25.198,25.011,25.031,13563,0
2008-07-22,25.031,25.573,25.031,25.455,6481,0
2008-07-23,25.948,25.948,25.544,25.76,20348,0
2008-07-24,25.672,25.899,25.632,25.78,22352,0
2008-07-25,26.046,26.046,25.839,25.928,12156,0
2008-07-28,25.879,25.889,25.632,25.652,15949,0
2008-07-29,24.814,25.938,24.804,25.839,18577,0
2008-07-30,26.559,26.559,25.711,26.391,15357,0
2008-07-31,26.332,26.332,26.076,26.115,16276,0
2008-08-01,26.618,26.618,25.908,26.184,18769,0
2008-08-04,26.559,26.559,26.125,26.322,31607,0
2008-08-05,26.618,26.756,26.51,26.736,29024,0
2008-08-06,26.727,26.973,26.608,26.884,42153,0
2008-08-07,27.052,27.052,26.687,26.697,17607,0
2008-08-08,27.19,27.279,27.052,27.239,14324,0
2008-08-11,28.028,28.028,27.17,27.308,26942,0
2008-08-12,27.614,27.614,27.091,27.141,32977,0
2008-08-13,27.111,27.18,26.963,27.151,101140,0
2008-08-14,27.012,27.328,27.012,27.2,79705,0
2008-08-15,26.293,27.466,26.293,27.427,23180,0
2008-08-18,27.456,27.486,27.111,27.111,16945,0
2008-08-19,27.062,27.17,26.934,27.003,14431,0
2008-08-20,27.072,27.111,26.786,26.963,14641,0
2008-08-21,26.914,26.953,26.677,26.894,19615,0
2008-08-22,27.022,27.249,27.022,27.16,12541,0
2008-08-25,26.963,26.963,26.559,26.707,12154,0
2008-08-26,26.756,26.953,26.658,26.786,21652,0
2008-08-27,27.574,27.574,26.756,26.904,35423,0
2008-08-28,26.973,27.21,26.963,27.21,16259,0
2008-08-29,27.17,27.17,26.884,26.934,36096,0
2008-09-02,27.17,27.348,26.865,26.924,85057,0
2008-09-03,26.934,26.934,26.776,26.835,13451,0
2008-09-04,26.736,26.736,26.244,26.303,15238,0
2008-09-05,26.391,26.391,25.632,26.017,26382,0
2008-09-08,26.441,26.579,26.332,26.529,27722,0
2008-09-09,26.401,26.766,26.234,26.234,17681,0
2008-09-10,27.022,27.022,26.313,26.362,18821,0
2008-09-11,26.51,26.648,25.396,26.648,25016,0
2008-09-12,26.411,26.52,26.342,26.48,10806,0
2008-09-15,25.307,26.273,25.307,25.967,19518,0
2008-09-16,25.149,25.977,25.13,25.977,20562,0
2008-09-17,25.386,25.662,24.725,24.725,129357,0
2008-09-18,25.327,25.652,24.617,25.544,58408,0
2008-09-19,32.484,32.484,25.682,26.066,62351,0
2008-09-22,27.229,27.229,25.415,25.455,23731,0
2008-09-23,25.337,25.701,25.277,25.297,19241,0
2008-09-24,25.248,25.613,25.169,25.514,13797,0
2008-09-25,25.504,25.751,25.337,25.494,24416,0
2008-09-26,24.962,25.701,24.962,25.701,13391,0
2008-09-29,24.41,25.8,24.41,24.538,28838,0
2008-09-30,24.725,25.268,24.4,24.804,22041,0
2008-10-01,24.41,25.139,24.37,24.469,28822,0
2008-10-02,24.37,24.449,23.927,23.956,28635,0
2008-10-03,24.183,24.272,23.582,23.592,71580,0
2008-10-06,23.148,23.178,21.472,22.359,42864,0
2008-10-07,22.625,22.655,21.649,21.649,26979,0
2008-10-08,21.245,21.649,20.93,21.196,45129,0
2008-10-09,20.476,21.373,19.372,19.688,51099,0
2008-10-10,18.583,19.668,17.923,19.007,90921,0
2008-10-13,20.476,21.028,20.21,21.009,29672,0
2008-10-14,22.556,23.02,20.969,21.354,74446,0
2008-10-15,20.545,20.92,19.441,19.441,23340,0
2008-10-16,20.033,20.338,18.948,20.338,39457,0
2008-10-17,19.776,20.969,19.776,20.338,34625,0
2008-10-20,21.166,21.166,20.368,21.068,23799,0
2008-10-21,20.634,21.472,20.634,20.92,40959,0
2008-10-22,21.186,21.186,19.609,19.836,18894,0
2008-10-23,19.678,20.013,18.731,19.451,19541,0
2008-10-24,19.569,19.836,18.189,19.076,25649,0
2008-10-27,18.436,18.731,17.884,17.884,22704,0
2008-10-28,18.278,18.958,17.637,18.879,58255,0
2008-10-29,18.13,19.589,18.13,19.116,82501,0
2008-10-30,19.914,19.973,19.274,19.786,23744,0
2008-10-31,19.599,20.388,19.55,20.082,27496,0
2008-11-03,20.309,20.595,20.279,20.397,28049,0
2008-11-04,20.762,20.821,20.21,20.437,28125,0
2008-11-05,20.496,20.673,20.062,20.102,27173,0
2008-11-06,19.885,19.944,19.333,19.54,18663,0
2008-11-07,19.431,19.826,19.431,19.678,13323,0
2008-11-10,20.427,20.427,19.49,19.599,43992,0
2008-11-11,19.352,19.53,19.155,19.283,17922,0
2008-11-12,18.958,19.086,18.485,18.485,677493,0
2008-11-13,18.386,19.234,17.824,19.234,28156,0
2008-11-14,18.672,19.421,18.583,18.583,18061,0
2008-11-17,18.367,18.928,18.337,18.554,72618,0
2008-11-18,18.396,18.712,17.834,18.386,50283,0
2008-11-19,18.13,18.574,17.312,17.312,82565,0
2008-11-20,17.105,17.312,16.03,16.03,99055,0
2008-11-21,16.257,16.7,15.439,16.592,85109,0
2008-11-24,16.7,17.558,16.7,17.321,42565,0
2008-11-25,17.469,17.676,17.341,17.548,89750,0
2008-11-26,17.292,18.14,17.292,18.051,43326,0
2008-11-28,17.923,18.248,17.923,18.248,14891,0
2008-12-01,17.755,17.755,16.819,16.829,13118,0
2008-12-02,17.331,17.647,17.046,17.361,31173,0
2008-12-03,17.085,17.943,17.085,17.943,26454,0
2008-12-04,17.607,18.179,17.351,17.538,29249,0
2008-12-05,17.312,18.189,17.065,18.169,23811,0
2008-12-08,18.465,18.682,18.179,18.465,26715,0
2008-12-09,18.278,18.643,17.943,18.031,14115,0
2008-12-10,18.159,18.416,18.002,18.12,31064,0
2008-12-11,18.031,18.485,17.745,18.012,20806,0
2008-12-12,17.41,17.972,17.381,17.943,19033,0
2008-12-15,18.15,18.15,17.548,17.736,26984,0
2008-12-16,17.923,18.505,17.923,18.347,26968,0
2008-12-17,18.416,18.781,18.268,18.465,20582,0
2008-12-18,18.781,18.997,18.475,18.554,32240,0
2008-12-19,18.771,19.096,18.731,18.869,16839,0
2008-12-22,18.859,18.859,18.238,18.583,18006,0
2008-12-23,18.731,18.781,18.406,18.465,20988,0
2008-12-24,18.613,18.613,17.627,18.544,16301,0
2008-12-26,18.574,18.741,18.564,18.721,17954,0
2008-12-29,18.357,18.682,18.357,18.564,32463,0
2008-12-30,18.712,19.135,18.682,19.135,41335,0
2008-12-31,19.126,19.343,19.116,19.323,97990,0
2009-01-02,19.303,19.569,19.214,19.569,11959,0
2009-01-05,19.412,19.431,19.047,19.323,51957,0
2009-01-06,19.392,19.392,19.047,19.175,66453,0
2009-01-07,18.958,19.096,18.692,18.79,30210,0
2009-01-08,18.83,18.889,18.721,18.869,10390,0
2009-01-09,18.85,18.85,18.534,18.613,12070,0
2009-01-12,18.495,18.574,18.386,18.436,6848,0
2009-01-13,18.436,18.692,18.436,18.613,11858,0
2009-01-14,18.367,18.376,18.159,18.238,15141,0
2009-01-15,18.12,18.475,17.933,18.436,9250,0
2009-01-16,18.761,18.761,18.436,18.702,12802,0
2009-01-20,18.682,18.751,18.061,18.091,19953,0
2009-01-21,18.189,18.623,18.051,18.623,40858,0
2009-01-22,18.357,18.643,18.278,18.574,13254,0
2009-01-23,18.288,18.534,18.229,18.465,20093,0
2009-01-26,18.426,18.8,18.426,18.613,11742,0
2009-01-27,18.702,19.037,18.702,18.968,9090,0
2009-01-28,19.145,19.372,19.145,19.293,9110,0
2009-01-29,19.274,19.274,18.879,18.919,11556,0
2009-01-30,19.007,19.027,18.396,18.83,11948,0
2009-02-02,18.564,19.175,18.564,19.175,18880,0
2009-02-03,19.165,19.579,19.165,19.569,28000,0
2009-02-04,19.678,19.727,19.293,19.392,67720,0
2009-02-05,19.244,19.717,19.244,19.648,11863,0
2009-02-06,19.5,19.895,19.5,19.796,11321,0
2009-02-09,19.895,19.895,19.431,19.628,44189,0
2009-02-10,19.559,19.707,19.135,19.205,27016,0
2009-02-11,19.195,19.362,19.155,19.313,9811,0
2009-02-12,19.135,19.569,19.096,19.5,15708,0
2009-02-13,19.53,19.697,19.343,19.599,22011,0
2009-02-17,19.047,19.264,19.037,19.244,11056,0
2009-02-18,19.254,19.254,18.859,18.997,18238,0
2009-02-19,19.126,19.175,18.968,18.968,17859,0
2009-02-20,18.712,18.928,18.544,18.79,17481,0
2009-02-23,18.899,18.899,17.962,17.962,42256,0
2009-02-24,18.12,18.396,18.081,18.337,27910,0
2009-02-25,18.327,18.327,17.716,17.903,30702,0
2009-02-26,17.548,17.548,16.907,16.917,35563,0
2009-02-27,16.691,16.858,16.395,16.395,34589,0
2009-03-02,16.099,16.099,15.478,15.478,59243,0
2009-03-03,15.626,15.754,15.36,15.448,29266,0
2009-03-04,15.586,16.07,15.517,15.833,44067,0
2009-03-05,15.636,15.636,15.133,15.182,30565,0
2009-03-06,15.33,15.458,15.054,15.291,35495,0
2009-03-09,15.005,15.429,14.985,15.024,36573,0
2009-03-10,15.162,15.665,15.162,15.665,14020,0
2009-03-11,15.567,15.931,15.271,15.281,14379,0
2009-03-12,15.113,16.07,15.113,16.07,26443,0
2009-03-13,16.07,16.543,16.07,16.503,13393,0
2009-03-16,16.523,16.691,16.306,16.306,44139,0
2009-03-17,16.207,16.71,16.207,16.71,12919,0
2009-03-18,16.7,16.986,16.651,16.809,9552,0
2009-03-19,16.868,16.907,16.316,16.395,18449,0
2009-03-20,16.612,16.612,16.099,16.119,11951,0
2009-03-23,16.71,16.799,16.277,16.769,27186,0
2009-03-24,16.523,16.779,16.474,16.474,45874,0
2009-03-25,16.76,16.898,16.395,16.592,11633,0
2009-03-26,16.957,17.193,16.858,17.193,8637,0
2009-03-27,17.213,17.213,16.927,16.927,368527,0
2009-03-30,16.651,16.819,16.464,16.819,38814,0
2009-03-31,16.888,17.341,16.888,17.006,35061,0
2009-04-01,16.71,17.065,16.513,17.036,32276,0
2009-04-02,17.4,17.578,17.292,17.361,21116,0
2009-04-03,17.292,17.292,17.055,17.193,44099,0
2009-04-06,17.193,17.193,16.967,17.134,28376,0
2009-04-07,16.858,17.174,16.858,16.878,11737,0
2009-04-08,16.957,17.134,16.878,17.085,7810,0
2009-04-09,17.706,17.706,17.41,17.45,15503,0
2009-04-13,17.489,17.598,17.341,17.598,8557,0
2009-04-14,17.4,17.479,17.282,17.391,15613,0
2009-04-15,17.233,17.469,17.134,17.361,11297,0
2009-04-16,17.647,17.647,17.282,17.598,14549,0
2009-04-17,17.647,17.864,17.647,17.805,8320,0
2009-04-20,17.548,17.548,17.292,17.341,3776,0
2009-04-21,17.203,17.578,17.203,17.548,16584,0
2009-04-22,17.43,17.706,17.42,17.469,25507,0
2009-04-23,17.41,17.41,16.957,17.065,20329,0
2009-04-24,17.134,17.272,17.085,17.203,9121,0
2009-04-27,17.183,17.46,16.691,17.321,13185,0
2009-04-28,16.73,17.736,16.73,17.548,12079,0
2009-04-29,17.736,17.903,17.469,17.814,6042,0
2009-04-30,17.864,18.051,17.588,17.637,55771,0
2009-05-01,17.469,17.598,17.469,17.509,18817,0
2009-05-04,17.469,17.745,17.469,17.745,18606,0
2009-05-05,17.568,17.923,17.568,17.923,12754,0
2009-05-06,18.169,18.169,17.637,17.716,8612,0
2009-05-07,17.726,18.229,17.726,18.031,22258,0
2009-05-08,18.258,18.475,18.258,18.357,26281,0
2009-05-11,18.485,18.485,18.159,18.258,23258,0
2009-05-12,18.199,19.135,18.081,18.258,9773,0
2009-05-13,17.992,18.12,17.824,17.874,14974,0
2009-05-14,17.627,18.13,17.627,18.021,20278,0
2009-05-15,17.874,17.972,17.726,17.736,6846,0
2009-05-18,17.834,18.002,17.617,18.002,13963,0
2009-05-19,17.933,18.13,17.933,18.11,12098,0
2009-05-20,18.199,18.436,18.179,18.179,8382,0
2009-05-21,18.031,18.11,17.696,17.814,11037,0
2009-05-22,17.745,17.913,17.745,17.765,16931,0
2009-05-26,17.43,18.288,17.42,18.199,13975,0
2009-05-27,18.238,18.278,18.031,18.031,11318,0
2009-05-28,18.002,18.159,17.913,18.061,21480,0
2009-05-29,18.071,18.15,17.992,18.15,8332,0
2009-06-01,18.485,18.564,18.455,18.524,12667,0
2009-06-02,18.465,18.928,18.465,18.85,23348,0
2009-06-03,18.623,18.771,18.593,18.662,8809,0
2009-06-04,18.85,18.85,18.465,18.603,7460,0
2009-06-05,18.554,18.583,18.396,18.534,8715,0
2009-06-08,18.268,18.376,18.189,18.367,9634,0
2009-06-09,18.386,18.386,18.229,18.327,8095,0
2009-06-10,18.436,18.436,18.1,18.189,10771,0
2009-06-11,18.436,18.574,18.367,18.376,9535,0
2009-06-12,18.337,18.534,18.219,18.406,14246,0
2009-06-15,18.11,18.11,17.884,17.962,12234,0
2009-06-16,18.031,18.13,17.943,17.982,19991,0
2009-06-17,17.913,18.455,17.903,18.317,40708,0
2009-06-18,18.317,18.85,18.307,18.781,9816,0
2009-06-19,18.997,19.155,18.899,18.978,11584,0
2009-06-22,18.859,18.859,18.485,18.574,14740,0
2009-06-23,18.593,18.603,18.445,18.534,12121,0
2009-06-24,18.544,18.721,18.386,18.554,27262,0
2009-06-25,18.514,19.155,18.514,19.076,7358,0
2009-06-26,18.948,19.274,18.948,19.224,376312,0
2009-06-29,19.244,19.244,18.899,19.224,36773,0
2009-06-30,19.264,19.264,19.027,19.175,9071,0
2009-07-01,19.205,19.461,19.205,19.421,9308,0
2009-07-02,19.145,19.145,18.82,18.83,5667,0
2009-07-06,18.721,18.909,18.652,18.889,16860,0
2009-07-07,18.82,19.086,18.82,18.988,11127,0
2009-07-08,18.879,18.879,18.613,18.741,11928,0
2009-07-09,18.79,18.79,18.524,18.564,6158,0
2009-07-10,18.495,18.613,18.455,18.574,15162,0
2009-07-13,18.613,18.85,18.485,18.761,11588,0
2009-07-14,18.948,18.948,18.81,18.899,8842,0
2009-07-15,19.086,19.244,19.007,19.185,18462,0
2009-07-16,19.165,19.451,19.165,19.421,7805,0
2009-07-17,19.274,19.352,19.244,19.244,14699,0
2009-07-20,19.205,19.362,19.205,19.343,7765,0
2009-07-21,19.5,19.5,19.205,19.343,12323,0
2009-07-22,19.323,19.441,19.293,19.323,7316,0
2009-07-23,19.451,19.707,19.451,19.628,13331,0
2009-07-24,19.658,19.855,19.658,19.845,13961,0
2009-07-27,19.845,19.993,19.816,19.993,11220,0
2009-07-28,19.816,20.131,19.816,20.082,13952,0
2009-07-29,20.141,20.328,20.141,20.328,14886,0
2009-07-30,20.447,20.457,20.21,20.22,14919,0
2009-07-31,20.309,20.348,20.151,20.151,5565,0
2009-08-03,20.358,20.378,20.121,20.328,12382,0
2009-08-04,20.358,20.466,20.328,20.417,16992,0
2009-08-05,20.417,20.417,20.092,20.102,15263,0
2009-08-06,20.161,20.161,19.717,19.796,9498,0
2009-08-07,19.924,20.092,19.924,20.003,10449,0
2009-08-10,19.885,20.131,19.885,20.102,6149,0
2009-08-11,19.993,20.2,19.964,20.052,6882,0
2009-08-12,20.19,20.348,20.19,20.328,11071,0
2009-08-13,20.407,20.407,20.102,20.299,10631,0
2009-08-14,20.013,20.013,19.885,19.964,35486,0
2009-08-17,19.826,20.131,19.826,20.111,5796,0
2009-08-18,20.062,20.161,20.003,20.102,7224,0
2009-08-19,20.161,20.279,20.111,20.23,8531,0
2009-08-20,20.181,20.407,20.181,20.348,12660,0
2009-08-21,20.535,20.644,20.447,20.595,10745,0
2009-08-24,20.693,20.792,20.693,20.762,8102,0
2009-08-25,20.88,20.94,20.841,20.841,5631,0
2009-08-26,20.89,20.89,20.673,20.713,7784,0
2009-08-27,20.861,20.861,20.545,20.742,18470,0
2009-08-28,20.949,20.949,20.486,20.575,8604,0
2009-08-31,20.397,20.447,20.338,20.447,8721,0
2009-09-01,20.319,20.506,20.023,20.121,16913,0
2009-09-02,20.023,20.279,20.023,20.19,6592,0
2009-09-03,20.21,20.25,20.102,20.25,7300,0
2009-09-04,20.319,20.565,20.289,20.526,26886,0
2009-09-08,20.703,20.703,20.309,20.407,14584,0
2009-09-09,20.388,20.841,20.388,20.841,21440,0
2009-09-10,20.88,21.038,20.812,21.038,6091,0
2009-09-11,21.038,21.097,21.038,21.058,5984,0
2009-09-14,21.107,21.265,21.107,21.216,7575,0
2009-09-15,21.166,21.166,21.019,21.117,5192,0
2009-09-16,21.068,21.433,21.028,21.433,12282,0
2009-09-17,21.354,21.462,21.334,21.373,14147,0
2009-09-18,21.393,21.433,21.295,21.324,16695,0
2009-09-21,21.196,21.521,21.196,21.452,8837,0
2009-09-22,21.58,21.58,21.324,21.442,13631,0
2009-09-23,21.511,21.511,21.235,21.235,19823,0
2009-09-24,21.324,21.324,20.9,20.969,10125,0
2009-09-25,20.969,20.999,20.851,20.93,6775,0
2009-09-28,21.285,21.403,21.285,21.304,4805,0
2009-09-29,21.304,21.354,21.186,21.235,7462,0
2009-09-30,21.235,21.235,20.861,21.137,13478,0
2009-10-01,20.91,20.92,20.693,20.693,12998,0
2009-10-02,20.565,20.664,20.496,20.565,9717,0
2009-10-05,20.585,20.821,20.486,20.742,7446,0
2009-10-06,20.851,21.009,20.851,20.93,10045,0
2009-10-07,20.969,21.078,20.94,21.048,9471,0
2009-10-08,21.186,21.285,21.137,21.137,29567,0
2009-10-09,21.147,21.472,21.147,21.472,4085,0
2009-10-12,21.521,21.58,21.462,21.472,26566,0
2009-10-13,21.472,21.472,21.245,21.354,7892,0
2009-10-14,21.472,21.6,21.413,21.6,7993,0
2009-10-15,21.511,21.649,21.511,21.62,6961,0
2009-10-16,21.541,21.649,21.452,21.561,126081,0
2009-10-19,21.571,21.778,21.561,21.718,15477,0
2009-10-20,21.837,21.837,21.561,21.58,8471,0
2009-10-21,21.541,21.748,21.285,21.285,33828,0
2009-10-22,21.275,21.561,21.186,21.502,16589,0
2009-10-23,21.511,21.511,21.166,21.206,29459,0
2009-10-26,21.226,21.354,20.949,20.999,53726,0
2009-10-27,21.038,21.117,20.93,21.009,18738,0
2009-10-28,20.969,20.969,20.506,20.506,15901,0
2009-10-29,20.683,20.91,20.683,20.89,22259,0
2009-10-30,20.841,20.9,20.535,20.575,18326,0
2009-11-02,20.723,20.89,20.595,20.752,6014,0
2009-11-03,20.812,20.949,20.752,20.949,16127,0
2009-11-04,21.078,21.413,21.078,21.127,11126,0
2009-11-05,21.245,21.531,21.245,21.521,5907,0
2009-11-06,21.561,21.58,21.521,21.551,2145,0
2009-11-09,21.649,21.837,21.58,21.817,6812,0
2009-11-10,21.856,21.975,21.856,21.935,14193,0
2009-11-11,22.063,22.063,21.876,22.014,6857,0
2009-11-12,22.054,22.073,21.778,21.787,14255,0
2009-11-13,21.837,22.024,21.837,21.925,8068,0
2009-11-16,22.172,22.33,22.172,22.241,13217,0
2009-11-17,22.172,22.27,22.152,22.221,7019,0
2009-11-18,22.192,22.192,22.063,22.162,8845,0
2009-11-19,22.063,22.063,21.709,21.886,18506,0
2009-11-20,21.778,21.925,21.778,21.896,10714,0
2009-11-23,22.113,22.3,22.103,22.231,16760,0
2009-11-24,22.231,22.379,22.133,22.349,14206,0
2009-11-25,22.438,22.458,22.389,22.438,7007,0
2009-11-27,21.935,22.182,21.935,22.103,1274,0
2009-11-30,22.133,22.133,21.847,21.906,5386,0
2009-12-01,21.916,22.29,21.916,22.211,4367,0
2009-12-02,22.182,22.389,22.182,22.3,6050,0
2009-12-03,22.251,22.487,22.063,22.073,13488,0
2009-12-04,22.399,22.478,22.182,22.27,8687,0
2009-12-07,22.399,22.507,22.349,22.428,7965,0
2009-12-08,22.251,22.32,22.113,22.221,10159,0
2009-12-09,22.28,22.28,22.044,22.241,10753,0
2009-12-10,22.399,22.527,22.33,22.497,46328,0
2009-12-11,22.507,22.616,22.487,22.556,7355,0
2009-12-14,22.704,22.892,22.665,22.892,9088,0
2009-12-15,22.941,23.118,22.921,23.079,10579,0
2009-12-16,23.109,23.246,23.049,23.118,19052,0
2009-12-17,23.099,23.099,22.773,22.901,5302,0
2009-12-18,22.852,22.852,22.675,22.813,7160,0
2009-12-21,23,23.178,23,23.079,23252,0
2009-12-22,23.227,23.355,23.227,23.316,6934,0
2009-12-23,23.483,23.523,23.355,23.513,26166,0
2009-12-24,23.621,23.621,23.503,23.592,6512,0
2009-12-28,23.71,23.71,23.592,23.621,6066,0
2009-12-29,23.641,23.68,23.582,23.641,9330,0
2009-12-30,23.562,23.562,23.454,23.562,38534,0
2009-12-31,23.641,23.641,23.306,23.306,4462,0
2010-01-04,23.68,23.69,23.601,23.67,9660,0
2010-01-05,23.739,23.739,23.542,23.572,16722,0
2010-01-06,23.661,23.661,23.473,23.473,11088,0
2010-01-07,23.483,23.68,23.424,23.661,11687,0
2010-01-08,23.641,23.739,23.582,23.71,9567,0
2010-01-11,23.808,23.907,23.799,23.858,12346,0
2010-01-12,23.818,23.838,23.641,23.651,16185,0
2010-01-13,23.789,24.065,23.789,24.015,8908,0
2010-01-14,24.094,24.252,24.094,24.222,5452,0
2010-01-15,24.104,24.104,23.868,23.976,11226,0
2010-01-19,24.075,24.43,23.976,24.43,38095,0
2010-01-20,24.331,24.361,23.986,24.163,7878,0
2010-01-21,24.065,24.065,23.542,23.601,14399,0
2010-01-22,23.532,23.68,23.256,23.256,12144,0
2010-01-25,23.375,23.385,23.187,23.266,12639,0
2010-01-26,23.118,23.385,23.118,23.237,11661,0
2010-01-27,23.138,23.325,23.138,23.325,9486,0
2010-01-28,23.355,23.355,22.971,23.148,17025,0
2010-01-29,23.128,23.256,23,23,10083,0
2010-02-01,22.99,23.128,22.911,23.079,26826,0
2010-02-02,23.109,23.473,23.089,23.444,13656,0
2010-02-03,23.365,23.375,23.118,23.207,136156,0
2010-02-04,23.039,23.039,22.675,22.675,15914,0
2010-02-05,22.616,22.616,22.192,22.547,67125,0
2010-02-08,22.527,22.754,22.527,22.625,5584,0
2010-02-09,22.803,22.911,22.606,22.823,8660,0
2010-02-10,22.744,22.842,22.527,22.724,4654,0
2010-02-11,22.763,23.089,22.665,23.079,8234,0
2010-02-12,22.892,23.109,22.892,23.099,6552,0
2010-02-16,23.414,23.414,23.178,23.335,7260,0
2010-02-17,23.503,23.661,23.493,23.562,8279,0
2010-02-18,23.661,23.818,23.631,23.818,11537,0
2010-02-19,23.582,23.749,23.582,23.739,10208,0
2010-02-22,23.749,23.818,23.69,23.739,9941,0
2010-02-23,23.69,23.71,23.473,23.483,10193,0
2010-02-24,23.621,23.641,23.483,23.601,8657,0
2010-02-25,23.296,23.513,23.286,23.503,13981,0
2010-02-26,23.552,23.69,23.513,23.611,11369,0
2010-03-01,23.631,23.986,23.631,23.947,11631,0
2010-03-02,24.104,24.292,24.104,24.242,8678,0
2010-03-03,24.262,24.341,24.065,24.065,15213,0
2010-03-04,24.163,24.163,23.996,24.114,13412,0
2010-03-05,24.232,24.489,24.232,24.489,10062,0
2010-03-08,24.439,24.489,24.331,24.341,6052,0
2010-03-09,24.292,24.321,24.203,24.213,5287,0
2010-03-10,24.222,24.39,24.222,24.311,25436,0
2010-03-11,24.341,24.499,24.331,24.499,10398,0
2010-03-12,24.607,24.607,24.351,24.459,9658,0
2010-03-15,24.292,24.607,24.292,24.587,34012,0
2010-03-16,24.528,24.745,24.528,24.745,9006,0
2010-03-17,24.794,24.883,24.745,24.834,10429,0
2010-03-18,24.794,24.972,24.784,24.952,25390,0
2010-03-19,24.873,24.893,24.834,24.893,4550,0
2010-03-22,24.745,25.297,24.745,25.277,22284,0
2010-03-23,25.553,25.553,25.13,25.386,15137,0
2010-03-24,25.396,25.396,25.08,25.09,10645,0
2010-03-25,25.337,25.337,24.962,24.962,13244,0
2010-03-26,24.923,24.982,24.794,24.794,11192,0
2010-03-29,24.873,24.991,24.873,24.991,5731,0
2010-03-30,25.031,25.13,25.001,25.07,18541,0
2010-03-31,25.001,25.11,24.913,24.913,22415,0
2010-04-01,25.09,25.149,25.011,25.07,5174,0
2010-04-05,25.268,25.307,25.198,25.208,12664,0
2010-04-06,25.189,25.297,25.179,25.218,6976,0
2010-04-07,25.1,25.169,25.041,25.051,9330,0
2010-04-08,25.1,25.11,24.873,25.08,7440,0
2010-04-09,25.031,25.189,25.031,25.189,9168,0
2010-04-12,25.189,25.268,25.189,25.248,9320,0
2010-04-13,25.189,25.268,25.051,25.268,5428,0
2010-04-14,25.327,25.386,25.238,25.376,8685,0
2010-04-15,25.386,25.484,25.337,25.425,23296,0
2010-04-16,25.425,25.494,25.179,25.337,9754,0
2010-04-19,25.198,25.455,25.198,25.396,9354,0
2010-04-20,25.534,25.8,25.484,25.8,6893,0
2010-04-21,25.682,25.751,25.484,25.613,9008,0
2010-04-22,25.465,25.544,25.327,25.544,16207,0
2010-04-23,25.583,25.711,25.514,25.711,6130,0
2010-04-26,25.652,25.76,25.465,25.484,19926,0
2010-04-27,25.573,25.652,25.248,25.248,11002,0
2010-04-28,25.376,25.504,25.337,25.435,11506,0
2010-04-29,25.632,25.82,25.593,25.82,12203,0
2010-04-30,25.78,25.879,25.287,25.287,22186,0
2010-05-03,25.415,25.583,25.337,25.583,16697,0
2010-05-04,25.327,25.366,25.11,25.159,11544,0
2010-05-05,25.09,25.139,24.873,25.06,11015,0
2010-05-06,24.962,25.051,23.532,24.42,11086,0
2010-05-07,24.134,24.222,23.71,23.838,37019,0
2010-05-10,24.814,24.844,24.548,24.794,47152,0
2010-05-11,24.646,25.1,24.646,24.923,16729,0
2010-05-12,25.041,25.356,24.923,25.346,12040,0
2010-05-13,25.337,25.386,25.13,25.159,13332,0
2010-05-14,25.031,25.11,24.577,24.765,48106,0
2010-05-17,24.952,24.962,24.41,24.913,10797,0
2010-05-18,25.139,25.139,24.587,24.646,12125,0
2010-05-19,24.696,24.696,24.361,24.548,58395,0
2010-05-20,24.015,24.124,23.661,23.661,27750,0
2010-05-21,23.246,23.759,23.207,23.67,38863,0
2010-05-24,23.739,24.035,23.73,23.818,11941,0
2010-05-25,23.306,23.641,23.109,23.641,26401,0
2010-05-26,23.789,24.065,23.641,23.739,17693,0
2010-05-27,24.203,24.282,23.996,24.282,8750,0
2010-05-28,24.292,24.43,24.232,24.42,16905,0
2010-06-01,24.015,24.154,23.759,23.759,9189,0
2010-06-02,23.799,24.252,23.799,24.252,4211,0
2010-06-03,24.292,24.577,24.292,24.577,30185,0
2010-06-04,24.183,24.351,23.7,23.71,6970,0
2010-06-07,23.73,23.887,23.463,23.463,6759,0
2010-06-08,23.444,23.503,23.069,23.375,14048,0
2010-06-09,23.513,23.749,23.296,23.394,18555,0
2010-06-10,23.69,23.887,23.651,23.877,14573,0
2010-06-11,24.085,24.085,23.917,24.015,4417,0
2010-06-14,24.301,24.459,24.203,24.203,10517,0
2010-06-15,24.341,24.637,24.341,24.627,7138,0
2010-06-16,24.597,24.755,24.568,24.706,32545,0
2010-06-17,24.725,24.794,24.587,24.686,17961,0
2010-06-18,24.765,24.765,24.577,24.607,19468,0
2010-06-21,24.853,24.893,24.43,24.469,23656,0
2010-06-22,24.558,24.656,24.203,24.203,12767,0
2010-06-23,24.075,24.154,23.858,24.065,7951,0
2010-06-24,23.848,23.976,23.73,23.759,25171,0
2010-06-25,23.661,24.015,23.661,23.917,10036,0
2010-06-28,24.006,24.025,23.947,23.996,2091,0
2010-06-29,23.473,23.473,23.079,23.246,55997,0
2010-06-30,23.246,23.355,22.941,23,25002,0
2010-07-01,22.606,22.606,22.034,22.537,52252,0
2010-07-02,22.586,22.586,22.369,22.537,4540,0
2010-07-06,22.645,22.803,22.29,22.409,6130,0
2010-07-07,22.33,22.823,22.33,22.823,6820,0
2010-07-08,22.971,23.02,22.852,22.99,6049,0
2010-07-09,22.961,23.089,22.961,23.089,3183,0
2010-07-12,23.039,23.069,22.852,22.921,9548,0
2010-07-13,23.099,23.325,23.069,23.256,10083,0
2010-07-14,23.207,23.355,23.178,23.246,5009,0
2010-07-15,23.286,23.355,23.079,23.345,8099,0
2010-07-16,23.168,23.187,22.685,22.694,7402,0
2010-07-19,22.645,22.724,22.556,22.645,9805,0
2010-07-20,22.448,22.734,22.448,22.704,2968,0
2010-07-21,22.734,22.773,22.133,22.202,13261,0
2010-07-22,22.418,22.665,22.349,22.379,7477,0
2010-07-23,22.32,22.625,22.32,22.537,9968,0
2010-07-26,22.586,22.971,22.586,22.971,7899,0
2010-07-27,22.98,22.98,22.744,22.763,6875,0
2010-07-28,22.685,22.685,22.34,22.369,16999,0
2010-07-29,22.507,22.694,22.261,22.497,13697,0
2010-07-30,22.3,22.813,22.241,22.813,7521,0
2010-08-02,23.109,23.207,23.059,23.099,4418,0
2010-08-03,22.951,23.375,22.951,23.187,8212,0
2010-08-04,23.178,23.592,23.178,23.582,8919,0
2010-08-05,23.355,23.562,23.355,23.473,8786,0
2010-08-06,23.463,23.532,23.128,23.523,1496223,0
2010-08-09,23.631,23.661,23.542,23.631,13126,0
2010-08-10,23.621,23.621,23.266,23.552,23044,0
2010-08-11,22.941,22.971,22.714,22.714,12707,0
2010-08-12,22.566,22.832,22.566,22.763,21372,0
2010-08-13,22.635,22.783,22.606,22.655,72431,0
2010-08-16,22.507,22.734,22.497,22.625,39773,0
2010-08-17,22.803,23.099,22.724,22.951,39909,0
2010-08-18,22.921,23.128,22.734,22.98,85402,0
2010-08-19,22.832,22.832,22.399,22.428,14855,0
2010-08-20,22.359,22.359,22.162,22.349,14948,0
2010-08-23,22.497,22.497,22.251,22.251,17451,0
2010-08-24,21.797,21.985,21.797,21.817,7231,0
2010-08-25,21.709,22.221,21.689,22.221,8127,0
2010-08-26,22.192,22.251,21.886,21.886,13430,0
2010-08-27,21.896,22.3,21.718,22.3,12926,0
2010-08-30,22.221,22.29,21.856,21.856,15987,0
2010-08-31,21.837,21.896,21.679,21.718,5579,0
2010-09-01,22.32,22.349,22.231,22.349,8541,0
2010-09-02,22.29,22.556,22.29,22.547,12970,0
2010-09-03,22.803,22.892,22.763,22.892,6328,0
2010-09-07,22.823,22.823,22.596,22.606,4426,0
2010-09-08,22.655,22.803,22.655,22.744,6847,0
2010-09-09,22.99,23.059,22.892,23.049,10924,0
2010-09-10,23.02,23.246,23.02,23.217,1741,0
2010-09-13,23.444,23.513,23.375,23.434,4425,0
2010-09-14,23.266,23.523,23.266,23.473,2738,0
2010-09-15,23.394,23.769,23.394,23.769,43018,0
2010-09-16,23.67,23.67,23.523,23.552,4460,0
2010-09-17,23.7,23.7,23.503,23.611,12611,0
2010-09-20,23.68,24.065,23.68,24.065,2816,0
2010-09-21,24.065,24.173,23.986,24.035,9366,0
2010-09-22,24.035,24.035,23.799,23.848,4573,0
2010-09-23,23.917,23.966,23.7,23.7,9119,0
2010-09-24,24.055,24.203,24.055,24.173,2233,0
2010-09-27,24.124,24.183,24.075,24.114,37019,0
2010-09-28,24.006,24.252,23.947,24.222,7184,0
2010-09-29,24.361,24.489,24.262,24.41,16073,0
2010-09-30,24.646,24.646,24.341,24.479,3163,0
2010-10-01,24.617,24.617,24.292,24.43,3489,0
2010-10-04,24.193,24.193,24.055,24.075,1610,0
2010-10-05,24.469,24.656,24.459,24.637,80044,0
2010-10-06,24.577,24.597,24.361,24.41,5465,0
2010-10-07,24.341,24.489,24.341,24.42,6058,0
2010-10-08,24.449,24.577,24.351,24.577,3080,0
2010-10-11,24.548,24.696,24.548,24.607,3225,0
2010-10-12,24.568,24.666,24.43,24.637,10734,0
2010-10-13,24.725,24.972,24.725,24.962,4615,0
2010-10-14,24.893,25.011,24.735,24.784,7039,0
2010-10-15,25.011,25.011,24.784,24.853,4006,0
2010-10-18,24.844,25.08,24.844,25.08,4241,0
2010-10-19,24.755,24.775,24.4,24.459,4321,0
2010-10-20,24.538,24.814,24.538,24.725,3275,0
2010-10-21,24.824,24.824,24.637,24.735,2844,0
2010-10-22,24.834,24.863,24.775,24.853,8197,0
2010-10-25,25.09,25.159,24.932,24.932,8224,0
2010-10-26,24.676,24.913,24.676,24.834,2738,0
2010-10-27,24.646,24.745,24.627,24.637,974,0
2010-10-28,25.021,25.021,24.814,24.923,4726,0
2010-10-29,24.893,24.903,24.863,24.873,3784,0
2010-11-01,24.893,25.021,24.666,24.696,5412,0
2010-11-02,25.06,25.198,25.041,25.179,5475,0
2010-11-03,25.189,25.238,25.06,25.08,2573,0
2010-11-04,25.297,25.494,25.297,25.445,3403,0
2010-11-05,25.544,25.583,25.455,25.455,3427,0
2010-11-08,25.455,25.603,25.455,25.593,2869,0
2010-11-09,25.632,25.682,25.494,25.494,3854,0
2010-11-10,25.287,25.691,25.287,25.682,2477,0
2010-11-11,25.494,25.8,25.494,25.8,2908,0
2010-11-12,25.632,25.711,25.445,25.504,6393,0
2010-11-15,25.475,25.583,25.475,25.583,4896,0
2010-11-16,25.248,25.297,24.991,25.041,3359,0
2010-11-17,25.051,25.179,25.001,25.1,14875,0
2010-11-18,25.425,25.494,25.425,25.435,8604,0
2010-11-19,25.297,25.573,25.297,25.475,4970,0
2010-11-22,25.415,25.544,25.346,25.504,8055,0
2010-11-23,25.297,25.396,25.258,25.337,3747,0
2010-11-24,25.593,25.682,25.583,25.613,10826,0
2010-11-26,25.593,25.593,25.553,25.573,774,0
2010-11-29,25.396,25.396,25.041,25.327,7941,0
2010-11-30,25.021,25.189,25.021,25.13,3910,0
2010-12-01,25.583,25.642,25.544,25.553,16389,0
2010-12-02,25.672,25.741,25.672,25.731,1574,0
2010-12-03,25.82,25.82,25.613,25.741,4325,0
2010-12-06,25.672,25.78,25.672,25.751,12055,0
2010-12-07,25.889,25.899,25.829,25.889,5972,0
2010-12-08,25.849,25.908,25.81,25.81,3440,0
2010-12-09,25.829,25.869,25.77,25.79,5745,0
2010-12-10,25.81,26.224,25.81,26.115,8094,0
2010-12-13,26.184,26.194,26.184,26.194,506,0
2010-12-14,26.027,26.382,26.027,26.332,6805,0
2010-12-15,26.224,26.539,26.204,26.451,4750,0
2010-12-16,26.372,26.658,26.372,26.618,5535,0
2010-12-17,26.441,26.667,26.441,26.638,3989,0
2010-12-20,26.628,26.648,26.598,26.598,2522,0
2010-12-21,26.796,26.835,26.796,26.815,2292,0
2010-12-22,26.835,26.875,26.776,26.776,7809,0
2010-12-23,26.835,26.835,26.776,26.796,2363,0
2010-12-27,26.608,26.756,26.608,26.756,8237,0
2010-12-28,26.608,26.687,26.569,26.658,15078,0
2010-12-29,26.697,26.727,26.628,26.677,7429,0
2010-12-30,26.658,26.717,26.648,26.687,7020,0
2010-12-31,26.608,26.697,26.46,26.47,10388,0
2011-01-03,26.796,26.924,26.667,26.845,11264,0
2011-01-04,26.776,26.796,26.421,26.529,44239,0
2011-01-05,26.49,26.727,26.49,26.687,8928,0
2011-01-06,26.756,26.805,26.687,26.727,5626,0
2011-01-07,26.717,26.776,26.51,26.618,10876,0
2011-01-10,26.638,26.815,26.52,26.815,3379,0
2011-01-11,26.894,26.983,26.884,26.914,2843,0
2011-01-12,26.993,27.101,26.993,27.022,3737,0
2011-01-13,27.082,27.16,27.042,27.042,13412,0
2011-01-14,26.934,27.269,26.934,27.269,8144,0
2011-01-18,27.279,27.377,27.229,27.377,3474,0
2011-01-19,27.259,27.259,26.884,26.924,7707,0
2011-01-20,26.924,26.924,26.756,26.835,1769,0
2011-01-21,26.875,26.894,26.746,26.746,3493,0
2011-01-24,26.855,26.894,26.796,26.796,6150,0
2011-01-25,26.825,27.012,26.825,27.012,11050,0
2011-01-26,27.062,27.298,27.062,27.298,10867,0
2011-01-27,27.2,27.427,27.2,27.427,11770,0
2011-01-28,27.22,27.22,26.746,26.805,14426,0
2011-01-31,26.727,26.904,26.727,26.786,9572,0
2011-02-01,27.082,27.229,27.062,27.229,12331,0
2011-02-02,27.082,27.131,27.082,27.082,1496,0
2011-02-03,26.973,27.289,26.973,27.279,5885,0
2011-02-04,27.387,27.387,27.111,27.2,4610,0
2011-02-07,27.259,27.407,27.259,27.308,3027,0
2011-02-08,27.358,27.407,27.328,27.367,3927,0
2011-02-09,27.387,27.486,27.308,27.417,3840,0
2011-02-10,27.427,27.545,27.427,27.436,3896,0
2011-02-11,27.486,27.703,27.486,27.663,6419,0
2011-02-14,27.634,27.841,27.634,27.841,2909,0
2011-02-15,27.673,27.831,26.914,27.762,3368,0
2011-02-16,27.89,27.929,27.811,27.919,1657,0
2011-02-18,28.294,28.334,28.186,28.235,16132,0
2011-02-22,27.89,28.235,27.781,27.89,14845,0
2011-02-23,27.712,27.791,27.486,27.505,11324,0
2011-02-24,27.604,27.604,27.367,27.456,2329,0
2011-02-25,27.712,27.949,27.712,27.919,3533,0
2011-02-28,28.058,28.186,27.9,27.979,10047,0
2011-03-01,27.969,28.028,27.791,27.851,2695,0
2011-03-02,27.831,28.077,27.752,28.077,1759,0
2011-03-03,28.393,28.718,28.225,28.688,12679,0
2011-03-04,28.688,28.688,28.403,28.58,5536,0
2011-03-07,28.373,28.698,28.058,28.274,4086,0
2011-03-08,28.55,28.767,28.55,28.688,3867,0
2011-03-09,28.767,28.915,28.679,28.797,5191,0
2011-03-10,28.324,28.363,28.126,28.284,3289,0
2011-03-11,28.058,28.383,28.058,28.383,4304,0
2011-03-14,28.255,28.284,27.919,28.048,2716,0
2011-03-15,27.545,27.988,27.545,27.86,7506,0
2011-03-16,27.821,27.919,27.446,27.446,16193,0
2011-03-17,27.712,27.742,27.604,27.624,4008,0
2011-03-18,27.929,27.949,27.673,27.673,1629,0
2011-03-21,28.156,28.176,28.028,28.067,5338,0
2011-03-22,28.097,28.097,27.979,28.018,1663,0
2011-03-23,28.235,28.235,27.634,28.018,2983,0
2011-03-24,28.186,28.284,28.126,28.284,2320,0
2011-03-25,28.422,28.679,28.422,28.56,3716,0
2011-03-28,28.59,28.59,28.481,28.481,3894,0
2011-03-29,28.639,28.807,28.629,28.738,4547,0
2011-03-30,28.955,29.231,28.955,29.122,2779,0
2011-03-31,29.093,29.221,29.093,29.221,5976,0
2011-04-01,29.388,29.487,29.388,29.448,3613,0
2011-04-04,29.655,29.704,29.586,29.635,9861,0
2011-04-05,29.674,29.95,29.674,29.763,2859,0
2011-04-06,29.871,29.881,29.704,29.773,4008,0
2011-04-07,29.931,29.99,29.635,29.684,95707,0
2011-04-08,29.605,29.655,29.428,29.546,5388,0
2011-04-11,29.625,29.625,29.398,29.467,9194,0
2011-04-12,29.448,29.615,29.448,29.536,1342,0
2011-04-13,29.576,29.655,29.487,29.655,2432,0
2011-04-14,29.576,29.862,29.467,29.714,20238,0
2011-04-15,29.733,29.931,29.724,29.931,3849,0
2011-04-18,29.783,29.783,29.122,29.329,6969,0
2011-04-19,29.438,29.576,29.359,29.576,4940,0
2011-04-20,29.842,29.931,29.753,29.891,20230,0
2011-04-21,30.325,30.355,30.148,30.246,8953,0
2011-04-25,29.97,30.167,29.97,30.078,3669,0
2011-04-26,30.522,30.69,30.493,30.68,88922,0
2011-04-27,30.818,31.055,30.709,31.025,37841,0
2011-04-28,30.956,31.262,30.956,31.262,26626,0
2011-04-29,31.055,31.094,30.956,31.025,34245,0
2011-05-02,31.143,31.34,31.114,31.153,7948,0
2011-05-03,30.907,31.025,30.798,30.848,3186,0
2011-05-04,30.877,30.897,30.591,30.739,19324,0
2011-05-05,30.571,30.995,30.512,30.759,8386,0
2011-05-06,31.055,31.183,30.857,30.986,6589,0
2011-05-09,30.926,31.202,30.887,31.193,3015,0
2011-05-10,31.36,31.498,31.202,31.498,9147,0
2011-05-11,31.449,31.449,31.084,31.212,36748,0
2011-05-12,31.193,31.538,30.986,31.498,7786,0
2011-05-13,31.735,31.735,31.183,31.301,4289,0
2011-05-16,31.143,31.37,31.143,31.163,48111,0
2011-05-17,30.986,31.094,30.838,31.005,9505,0
2011-05-18,31.114,31.498,31.114,31.498,21159,0
2011-05-19,31.557,31.685,31.419,31.597,13828,0
2011-05-20,31.469,31.528,31.232,31.331,44974,0
2011-05-23,30.778,30.926,30.631,30.778,36270,0
2011-05-24,30.818,30.818,30.552,30.778,30401,0
2011-05-25,30.473,30.857,30.473,30.798,6563,0
2011-05-26,30.739,31.094,30.631,31.055,66374,0
2011-05-27,31.153,31.202,31.055,31.094,44839,0
2011-05-31,31.38,31.478,31.202,31.478,37508,0
2011-06-01,31.143,31.202,30.995,30.995,8035,0
2011-06-02,30.956,31.015,30.749,30.857,24856,0
2011-06-03,30.502,30.778,30.502,30.601,7205,0
2011-06-06,30.305,30.305,30.118,30.167,8785,0
2011-06-07,30.256,30.453,30.256,30.335,6961,0
2011-06-08,30.197,30.335,30.098,30.197,4410,0
2011-06-09,30.207,30.7,30.207,30.522,4475,0
2011-06-10,30.414,30.414,29.901,30.108,9028,0
2011-06-13,30.049,30.197,30.029,30.029,2745,0
2011-06-14,30.256,30.631,30.256,30.542,8901,0
2011-06-15,30.335,30.463,30.019,30.019,5460,0
2011-06-16,29.96,30.197,29.812,30.01,4836,0
2011-06-17,30.286,30.286,29.95,29.96,2157,0
2011-06-20,30.157,30.384,30.157,30.345,5211,0
2011-06-21,30.552,30.926,30.512,30.887,17359,0
2011-06-22,30.838,30.995,30.729,30.749,7947,0
2011-06-23,30.157,30.66,30.148,30.581,15645,0
2011-06-24,30.808,30.808,30.305,30.384,8443,0
2011-06-27,30.493,30.719,30.473,30.7,9788,0
2011-06-28,30.69,31.193,30.69,31.074,6473,0
2011-06-29,31.114,31.291,31.045,31.104,8284,0
2011-06-30,31.133,31.321,31.133,31.291,537677,0
2011-07-01,31.301,31.824,31.301,31.814,13633,0
2011-07-05,31.942,31.942,31.685,31.932,47153,0
2011-07-06,31.912,32.267,31.853,32.178,86768,0
2011-07-07,32.474,32.474,32.099,32.307,74567,0
2011-07-08,32.031,32.159,31.843,32.149,21844,0
2011-07-11,31.794,31.824,31.449,31.498,69984,0
2011-07-12,31.34,31.804,31.34,31.557,19006,0
2011-07-13,31.804,32.05,31.656,31.774,21293,0
2011-07-14,31.804,31.932,31.469,31.547,14693,0
2011-07-15,31.449,31.547,31.242,31.429,7059,0
2011-07-18,31.36,31.36,30.798,30.976,13051,0
2011-07-19,31.183,31.34,31.064,31.281,24914,0
2011-07-20,31.35,31.35,31.084,31.232,30871,0
2011-07-21,31.38,31.626,31.291,31.518,6433,0
2011-07-22,31.567,31.577,31.419,31.508,9623,0
2011-07-25,31.163,31.35,31.035,31.035,12253,0
2011-07-26,31.015,31.015,30.66,30.66,26472,0
2011-07-27,30.512,30.522,29.852,29.881,115190,0
2011-07-28,29.842,30.128,29.743,29.783,16096,0
2011-07-29,29.349,29.931,29.093,29.753,43270,0
2011-08-01,29.852,29.852,28.59,28.896,60920,0
2011-08-02,28.817,29.083,28.304,28.304,25139,0
2011-08-03,28.274,28.294,27.466,28.176,44714,0
2011-08-04,27.831,27.831,26.756,26.855,142997,0
2011-08-05,27.141,27.141,25.967,26.608,32440,0
2011-08-08,25.8,26.125,24.538,24.538,81096,0
2011-08-09,25.031,25.662,24.292,25.662,20147,0
2011-08-10,25.425,25.701,25.041,25.12,15750,0
2011-08-11,25.06,26.372,24.952,26.046,10233,0
2011-08-12,26.52,26.579,26.056,26.431,19218,0
2011-08-15,26.736,26.973,26.589,26.934,20125,0
2011-08-16,26.756,26.934,26.608,26.934,5231,0
2011-08-17,27.131,27.131,26.559,26.796,9463,0
2011-08-18,26.056,26.056,25.356,25.366,5231,0
2011-08-19,25.415,25.741,25.248,25.277,6344,0
2011-08-22,25.938,25.938,25.07,25.12,8937,0
2011-08-23,25.198,26.293,25.198,26.293,10523,0
2011-08-24,26.382,26.608,26.115,26.608,6616,0
2011-08-25,26.382,26.382,25.918,25.997,10318,0
2011-08-26,25.701,26.618,25.691,26.559,6674,0
2011-08-29,27.082,27.436,27.082,27.427,2204,0
2011-08-30,27.338,27.801,27.2,27.643,5617,0
2011-08-31,27.998,28.018,27.565,27.565,594864,0
2011-09-01,27.693,27.998,27.151,27.21,41392,0
2011-09-02,26.815,26.993,26.421,26.431,20551,0
2011-09-06,25.435,26.401,25.415,26.184,8373,0
2011-09-07,26.983,27.269,26.983,27.269,4709,0
2011-09-08,27.16,27.407,26.973,26.973,6823,0
2011-09-09,26.49,26.49,25.839,26.036,13625,0
2011-09-12,25.662,25.977,25.544,25.977,3162,0
2011-09-13,26.401,26.658,26.362,26.658,13781,0
2011-09-14,26.658,26.943,26.342,26.943,1070,0
2011-09-15,26.993,27.229,26.776,27.229,3362,0
2011-09-16,27.2,27.387,27.111,27.358,3428,0
2011-09-19,26.943,27.121,26.845,27.052,4547,0
2011-09-20,27.082,27.496,26.934,26.943,6478,0
2011-09-21,26.993,26.993,26.214,26.214,6485,0
2011-09-22,25.415,25.662,25.159,25.494,13476,0
2011-09-23,25.553,25.691,25.504,25.682,4985,0
2011-09-26,25.751,26.056,25.514,26.056,5640,0
2011-09-27,26.667,27.032,26.5,26.608,2239,0
2011-09-28,26.51,26.51,25.859,25.859,16149,0
2011-09-29,26.411,26.411,25.573,26.076,5800,0
2011-09-30,25.731,26.106,25.563,25.563,332728,0
2011-10-03,25.386,25.613,24.43,24.479,84395,0
2011-10-04,23.877,24.873,23.877,24.873,19006,0
2011-10-05,24.942,25.366,24.903,25.366,1645,0
2011-10-06,25.475,25.8,25.475,25.78,68542,0
2011-10-07,25.691,25.711,25.465,25.484,41202,0
2011-10-10,26.234,26.303,26.234,26.283,2218,0
2011-10-11,26.017,26.539,26.017,26.5,39670,0
2011-10-12,26.865,26.943,26.776,26.786,6682,0
2011-10-13,26.441,26.776,26.441,26.677,10977,0
2011-10-14,27.003,27.003,26.815,26.943,3492,0
2011-10-17,26.717,26.727,26.253,26.273,2916,0
2011-10-18,26.086,26.618,26.086,26.618,3614,0
2011-10-19,26.845,26.884,26.815,26.815,690,0
2011-10-20,26.332,26.569,26.036,26.49,10298,0
2011-10-21,26.815,27.121,26.766,27.121,4135,0
2011-10-24,27.367,27.89,27.367,27.89,15210,0
2011-10-25,27.594,27.624,27.289,27.289,1378,0
2011-10-26,27.456,27.752,27.456,27.752,12804,0
2011-10-27,28.432,28.57,27.998,28.442,31934,0
2011-10-28,28.334,28.393,28.284,28.383,531,0
2011-10-31,28.146,28.284,28.107,28.205,3170,0
2011-11-01,27.308,27.486,27.141,27.2,4105,0
2011-11-02,27.328,27.466,27.328,27.466,929,0
2011-11-03,27.545,27.821,27.545,27.811,7166,0
2011-11-04,27.545,27.693,27.476,27.683,1345,0
2011-11-07,27.683,27.791,27.555,27.791,1210,0
2011-11-08,27.929,28.196,27.87,28.196,3913,0
2011-11-09,27.555,27.693,27.298,27.348,4137,0
2011-11-10,27.634,27.673,27.505,27.515,8101,0
2011-11-11,27.89,28.176,27.89,28.107,1982,0
2011-11-14,28.048,28.048,27.949,27.979,2120,0
2011-11-15,27.762,28.176,27.762,28.176,2225,0
2011-11-16,27.762,27.949,27.762,27.939,1935,0
2011-11-17,27.496,27.496,27.121,27.121,6261,0
2011-11-18,27.318,27.318,27.042,27.042,3647,0
2011-11-21,26.608,26.756,26.559,26.697,12484,0
2011-11-22,26.589,26.736,26.559,26.638,1837,0
2011-11-23,26.283,26.283,26.125,26.224,2300,0
2011-11-25,26.214,26.214,26.125,26.125,1217,0
2011-11-28,26.815,26.835,26.579,26.786,17368,0
2011-11-29,27.012,27.012,26.717,26.796,3477,0
2011-11-30,27.683,27.851,27.594,27.851,2605,0
2011-12-01,28.008,28.028,27.87,27.988,2494,0
2011-12-02,28.136,28.136,27.634,27.732,8303,0
2011-12-05,28.018,28.176,27.801,27.88,4179,0
2011-12-06,27.988,27.988,27.752,27.919,2498,0
2011-12-07,27.772,27.87,27.693,27.87,2296,0
2011-12-08,27.604,27.663,27.19,27.308,2698,0
2011-12-09,27.16,27.762,27.16,27.712,5917,0
2011-12-12,27.338,27.387,27.151,27.18,3063,0
2011-12-13,27.446,27.456,26.973,26.973,6987,0
2011-12-14,26.815,26.914,26.756,26.875,65269,0
2011-12-15,27.042,27.151,26.973,27.151,2300,0
2011-12-16,27.515,27.515,27.239,27.338,4312,0
2011-12-19,27.377,27.496,27.249,27.249,964,0
2011-12-20,27.614,27.949,27.604,27.949,5524,0
2011-12-21,27.811,28.097,27.811,28.097,2874,0
2011-12-22,28.215,28.235,28.097,28.235,42152,0
2011-12-23,28.343,28.343,28.343,28.343,632,0
2011-12-27,28.541,28.59,28.501,28.541,2809,0
2011-12-28,28.452,28.472,28.087,28.107,1700,0
2011-12-29,28.235,28.373,28.235,28.363,2715,0
2011-12-30,28.337,28.376,28.248,28.288,5033,0
2012-01-03,28.59,28.738,28.393,28.491,4079,0
2012-01-04,28.274,28.284,28.097,28.284,10087,0
2012-01-05,28.077,28.531,28.048,28.521,4289,0
2012-01-06,28.59,28.856,28.521,28.826,1288,0
2012-01-09,28.501,28.876,28.501,28.826,6001,0
2012-01-10,28.915,28.945,28.856,28.945,1268,0
2012-01-11,28.866,28.984,28.866,28.984,1188,0
2012-01-12,28.797,28.905,28.718,28.846,3524,0
2012-01-13,28.639,28.817,28.61,28.817,3077,0
2012-01-17,29.083,29.112,28.896,28.915,28693,0
2012-01-18,29.053,29.181,29.034,29.122,3790,0
2012-01-19,29.152,29.231,28.955,29.172,6120,0
2012-01-20,29.201,29.201,28.945,28.964,2344,0
2012-01-23,29.103,29.162,28.807,28.915,6050,0
2012-01-24,28.826,29.004,28.826,28.964,6208,0
2012-01-25,28.826,29.172,28.826,29.172,447,0
2012-01-26,28.945,28.945,28.787,28.787,3774,0
2012-01-27,29.014,29.142,29.014,29.142,3285,0
2012-01-30,29.024,29.053,28.886,28.984,2260,0
2012-01-31,29.156,29.314,29.077,29.235,2650,0
2012-02-01,29.388,29.773,29.388,29.733,5878,0
2012-02-02,29.645,29.773,29.586,29.704,158044,0
2012-02-03,30.069,30.167,30.049,30.167,133109,0
2012-02-06,30,30.108,29.94,30.039,17691,0
2012-02-07,29.98,30.108,29.921,30.069,6029,0
2012-02-08,30.226,30.295,30,30.226,7432,0
2012-02-09,30.226,30.295,30.049,30.049,12244,0
2012-02-10,29.733,30.059,29.733,29.98,6082,0
2012-02-13,30.325,30.473,30.207,30.424,6594,0
2012-02-14,30.384,30.384,30.276,30.286,3717,0
2012-02-15,30.552,30.65,30.345,30.424,7652,0
2012-02-16,30.67,30.798,30.67,30.798,2937,0
2012-02-17,30.512,30.591,30.512,30.522,2380,0
2012-02-21,30.443,30.522,30.138,30.138,13136,0
2012-02-22,30.286,30.355,30.276,30.355,1993,0
2012-02-23,30.394,30.581,30.394,30.552,3942,0
2012-02-24,30.562,30.926,30.562,30.926,1553,0
2012-02-27,30.916,30.916,30.867,30.877,1858,0
2012-02-28,30.778,31.055,30.778,30.916,3333,0
2012-02-29,31.08,31.08,30.665,30.665,732,0
2012-03-01,30.808,30.976,30.808,30.907,947,0
2012-03-02,30.778,30.828,30.65,30.65,2007,0
2012-03-05,30.571,30.601,30.483,30.601,1221,0
2012-03-06,30.286,30.286,29.98,30.049,3485,0
2012-03-07,30.167,30.315,30.167,30.305,21401,0
2012-03-08,30.571,30.601,30.562,30.591,1196,0
2012-03-09,30.552,30.867,30.552,30.867,1505,0
2012-03-12,30.877,30.916,30.69,30.729,11023,0
2012-03-13,30.976,31.074,30.818,31.074,2250,0
2012-03-14,31.104,31.193,31.074,31.104,14783,0
2012-03-15,31.064,31.301,31.064,31.301,820,0
2012-03-16,31.291,31.291,31.262,31.271,405,0
2012-03-19,31.301,31.429,31.301,31.429,1838,0
2012-03-20,31.252,31.262,31.133,31.133,1048,0
2012-03-21,31.074,31.242,31.074,31.143,1028,0
2012-03-22,30.995,31.124,30.956,31.124,1480,0
2012-03-23,30.956,31.232,30.956,31.232,1854,0
2012-03-26,31.666,31.883,31.666,31.863,1849,0
2012-03-27,31.912,31.912,31.725,31.754,1172,0
2012-03-28,31.824,31.824,31.439,31.439,3789,0
2012-03-29,31.498,31.754,31.459,31.754,1903,0
2012-03-30,31.84,31.978,31.761,31.968,6802,0
2012-04-02,31.942,32.149,31.942,32.099,20303,0
2012-04-03,32.238,32.257,32.08,32.08,665,0
2012-04-04,31.39,31.902,31.39,31.853,7262,0
2012-04-05,31.922,31.922,31.892,31.892,574,0
2012-04-09,31.429,31.429,31.38,31.4,2388,0
2012-04-10,31.311,31.311,30.68,30.68,1270,0
2012-04-11,30.966,31.055,30.966,31.045,2387,0
2012-04-12,31.173,31.4,31.173,31.37,1143,0
2012-04-13,31.005,31.074,30.976,30.995,1223,0
2012-04-16,30.828,30.986,30.828,30.907,2085,0
2012-04-17,31.064,31.597,31.055,31.528,3709,0
2012-04-18,31.508,31.508,31.39,31.498,1537,0
2012-04-19,31.863,31.863,31.508,31.587,2149,0
2012-04-20,31.705,31.883,31.705,31.735,5207,0
2012-04-23,31.252,31.37,31.252,31.37,2842,0
2012-04-24,31.242,31.37,31.124,31.37,3906,0
2012-04-25,31.843,31.922,31.725,31.814,19571,0
2012-04-26,31.587,31.853,31.508,31.764,5821,0
2012-04-27,31.784,31.952,31.784,31.952,3401,0
2012-04-30,31.918,31.918,31.918,31.918,157,0
2012-05-01,31.873,32.169,31.873,31.981,1555,0
2012-05-02,31.774,31.892,31.725,31.892,1194,0
2012-05-03,31.587,31.587,31.538,31.538,675,0
2012-05-04,31.232,31.232,31.045,31.045,952,0
2012-05-07,30.936,31.064,30.936,31.055,1160,0
2012-05-08,31.015,31.183,30.739,31.183,2098,0
2012-05-09,30.562,31.005,30.562,30.857,1705,0
2012-05-10,31.094,31.183,31.084,31.084,1826,0
2012-05-11,31.133,31.143,31.045,31.114,859,0
2012-05-14,30.808,30.916,30.67,30.907,1912,0
2012-05-15,30.848,30.867,30.66,30.719,1040,0
2012-05-16,30.68,30.68,30.641,30.641,976,0
2012-05-17,30.562,30.581,30.167,30.177,1786,0
2012-05-18,29.921,30.049,29.891,29.891,1827,0
2012-05-21,30.049,30.345,30.049,30.345,862,0
2012-05-22,30.621,30.66,30.404,30.404,1523,0
2012-05-23,30.098,30.197,29.862,30.197,2428,0
2012-05-25,30.473,30.512,30.473,30.502,1296,0
2012-05-29,30.463,30.769,30.463,30.571,3733,0
2012-05-30,30.335,30.384,30.325,30.384,4712,0
2012-05-31,30.32,30.32,29.876,30.241,1602,0
2012-06-01,29.185,29.679,29.185,29.393,1685,0
2012-06-04,29.408,29.526,29.231,29.231,971,0
2012-06-05,29.333,29.777,29.333,29.777,965,0
2012-06-06,30.202,30.212,30.202,30.212,203,0
2012-06-07,30.34,30.379,30.261,30.32,1130,0
2012-06-08,29.965,30.409,29.965,30.409,349,0
2012-06-11,30.295,30.295,30.286,30.286,304,0
2012-06-12,30.133,30.251,30.014,30.251,506,0
2012-06-13,30.399,30.399,30.251,30.251,838,0
2012-06-14,30.177,30.581,30.177,30.581,455,0
2012-06-18,30.715,31.297,30.715,31.228,4543,0
2012-06-19,31.307,31.751,31.307,31.642,2240,0
2012-06-20,31.504,31.622,31.504,31.603,750,0
2012-06-21,31.198,31.198,30.744,30.744,4557,0
2012-06-22,30.813,31.119,30.813,31.119,1320,0
2012-06-25,30.843,30.922,30.833,30.853,2666,0
2012-06-26,31.011,31.07,31.011,31.07,5078,0
2012-06-27,31.248,31.484,31.248,31.465,3247,0
2012-06-28,31.514,31.514,31.07,31.188,12043,0
2012-06-29,31.987,32.086,31.987,31.987,1476,0
2012-07-02,32.185,32.353,32.175,32.353,7574,0
2012-07-03,32.372,32.54,32.372,32.471,1453,0
2012-07-05,32.501,32.501,32.451,32.491,1791,0
2012-07-06,32.057,32.057,31.948,31.948,354,0
2012-07-09,32.353,32.461,32.353,32.461,988,0
2012-07-10,32.52,32.55,32.017,32.017,3538,0
2012-07-11,32.037,32.126,31.889,31.918,2118,0
2012-07-12,31.662,31.938,31.662,31.938,497,0
2012-07-13,32.165,32.382,32.145,32.382,1473,0
2012-07-16,32.234,32.234,32.205,32.214,1824,0
2012-07-17,32.205,32.56,32.116,32.471,3858,0
2012-07-18,32.333,32.846,32.333,32.688,6756,0
2012-07-19,32.501,32.51,32.461,32.491,685,0
2012-07-20,32.165,32.165,31.948,32.027,1155,0
2012-07-23,31.425,31.435,31.425,31.435,287,0
2012-07-24,31.376,31.376,31.06,31.08,1909,0
2012-07-25,31.04,31.04,31.04,31.04,101,0
2012-07-26,31.494,31.494,31.159,31.159,420,0
2012-07-27,31.277,31.672,31.277,31.672,2175,0
2012-07-30,31.672,31.672,31.474,31.494,2011,0
2012-07-31,31.494,31.494,31.06,31.06,1094,0
2012-08-01,30.991,31.257,30.892,30.892,1559,0
2012-08-02,30.626,30.675,30.488,30.675,14901,0
2012-08-03,31.287,31.287,31.139,31.139,1225,0
2012-08-06,31.218,31.238,31.159,31.208,682,0
2012-08-07,30.853,31.425,30.853,31.425,2105,0
2012-08-08,31.425,31.514,31.425,31.514,811,0
2012-08-09,31.396,31.405,31.376,31.405,2213,0
2012-08-10,31.257,31.484,31.257,31.484,2350,0
2012-08-13,31.553,31.553,31.238,31.386,6501,0
2012-08-14,31.455,31.465,31.455,31.465,506,0
2012-08-15,31.672,31.672,31.672,31.672,2129,0
2012-08-16,31.721,31.82,31.721,31.751,1016,0
2012-08-17,31.692,32.057,31.682,31.909,2773,0
2012-08-20,31.948,31.997,31.8,31.948,126936,0
2012-08-21,31.82,32.214,31.8,31.948,58660,0
2012-08-22,31.889,32.017,31.84,31.978,42295,0
2012-08-23,31.82,31.849,31.692,31.751,3277,0
2012-08-24,31.81,32.007,31.81,32.007,3425,0
2012-08-27,32.224,32.224,31.968,32.116,17406,0
2012-08-28,32.283,32.283,32.057,32.145,11583,0
2012-08-29,32.333,32.501,32.165,32.412,1961,0
2012-08-30,32.165,32.214,32.126,32.214,2766,0
2012-08-31,32.353,32.353,32.106,32.283,1221,0
2012-09-04,32.165,32.56,32.155,32.56,1879,0
2012-09-05,32.619,32.747,32.57,32.708,17719,0
2012-09-06,32.806,33.181,32.806,33.181,1850,0
2012-09-07,33.329,33.329,33.152,33.26,36518,0
2012-09-10,33.023,33.073,32.974,32.994,7766,0
2012-09-11,33.004,33.102,32.885,32.954,4657,0
2012-09-12,32.945,32.945,32.816,32.856,18938,0
2012-09-13,32.836,33.3,32.816,33.231,5690,0
2012-09-14,33.596,33.596,33.369,33.389,32376,0
2012-09-17,33.369,33.448,33.339,33.448,9831,0
2012-09-18,33.487,33.655,33.487,33.645,4246,0
2012-09-19,33.566,33.635,33.359,33.438,18118,0
2012-09-20,33.28,33.448,33.28,33.438,3011,0
2012-09-21,33.586,33.763,33.586,33.635,13665,0
2012-09-24,33.497,33.655,33.497,33.576,8761,0
2012-09-25,33.862,33.902,33.398,33.428,2405,0
2012-09-26,33.3,33.339,33.241,33.241,1252,0
2012-09-27,33.458,33.596,33.398,33.596,2400,0
2012-09-28,33.458,33.625,33.389,33.625,4614,0
2012-10-01,33.872,33.941,33.862,33.862,1180,0
2012-10-02,34.02,34.129,33.99,34.109,9142,0
2012-10-03,34.188,34.227,34.148,34.198,1554,0
2012-10-04,34.158,34.188,33.981,34.148,24431,0
2012-10-05,34.395,34.395,33.961,33.961,3982,0
2012-10-08,33.941,33.941,33.823,33.931,4048,0
2012-10-09,33.852,33.882,33.497,33.527,13087,0
2012-10-10,33.497,33.497,33.3,33.31,860,0
2012-10-11,33.606,33.665,33.527,33.527,2019,0
2012-10-12,33.556,33.556,33.379,33.379,2216,0
2012-10-15,33.389,33.566,33.389,33.527,5796,0
2012-10-16,33.803,33.823,33.744,33.773,4331,0
2012-10-17,33.754,33.931,33.645,33.675,7044,0
2012-10-18,33.586,33.586,33.29,33.31,6584,0
2012-10-19,33.29,33.29,32.668,32.698,6237,0
2012-10-22,32.737,32.757,32.56,32.688,7787,0
2012-10-23,32.224,32.491,32.165,32.402,10013,0
2012-10-24,32.579,32.589,32.431,32.431,2791,0
2012-10-25,32.708,32.747,32.609,32.688,33458,0
2012-10-26,32.56,32.649,32.422,32.471,4008,0
2012-10-31,32.649,32.649,32.185,32.353,43839,0
2012-11-01,32.372,32.816,32.372,32.767,33484,0
2012-11-02,32.974,32.974,32.53,32.56,4960,0
2012-11-05,32.501,32.806,32.501,32.777,882,0
2012-11-06,32.816,32.984,32.767,32.954,4067,0
2012-11-07,32.994,33.083,32.303,32.56,8209,0
2012-11-08,32.422,32.422,31.859,31.859,7672,0
2012-11-09,31.958,32.096,31.83,32.027,5067,0
2012-11-12,32.234,32.234,32.066,32.066,27360,0
2012-11-13,32.155,32.155,31.948,31.948,2991,0
2012-11-14,31.968,31.968,31.307,31.326,18905,0
2012-11-15,31.129,31.356,31.129,31.356,6249,0
2012-11-16,31.267,31.672,31.267,31.632,13074,0
2012-11-19,32.037,32.145,31.997,32.145,12297,0
2012-11-20,32.136,32.205,32.136,32.205,1463,0
2012-11-21,32.362,32.402,32.283,32.382,27678,0
2012-11-23,32.56,32.658,32.56,32.658,631,0
2012-11-26,32.412,32.579,32.412,32.579,12436,0
2012-11-27,32.56,32.589,32.343,32.343,608,0
2012-11-28,32.224,32.343,32.047,32.343,1588,0
2012-11-29,32.698,32.787,32.629,32.737,2712,0
2012-11-30,32.787,32.787,32.589,32.668,3239,0
2012-12-03,32.777,32.816,32.599,32.639,3572,0
2012-12-04,32.589,32.806,32.372,32.708,4330,0
2012-12-05,32.678,32.718,30.359,32.639,20191,0
2012-12-06,32.658,32.688,32.56,32.688,1072,0
2012-12-07,32.727,32.777,32.688,32.727,4590,0
2012-12-10,32.905,32.974,32.905,32.964,786,0
2012-12-11,32.856,33.369,32.856,33.3,3848,0
2012-12-12,33.349,33.349,33.112,33.112,5302,0
2012-12-13,33.112,33.112,32.875,32.954,1753,0
2012-12-14,32.836,32.925,32.777,32.777,1833,0
2012-12-17,32.885,33.083,32.885,33.083,5777,0
2012-12-18,33.152,33.408,32.915,33.408,6718,0
2012-12-19,33.379,33.398,33.29,33.29,3373,0
2012-12-20,33.487,33.615,33.477,33.517,12173,0
2012-12-21,33.057,33.306,33.027,33.306,16726,0
2012-12-24,33.136,33.136,33.037,33.136,6170,0
2012-12-26,32.987,32.987,32.788,32.977,20435,0
2012-12-27,32.867,32.867,32.509,32.817,6297,0
2012-12-28,32.718,32.758,32.568,32.568,711,0
2012-12-31,32.45,32.82,32.45,32.7,5497,0
2013-01-02,33.465,33.575,33.405,33.575,6806,0
2013-01-03,33.595,33.724,33.455,33.555,2132,0
2013-01-04,33.714,33.824,33.714,33.774,1977,0
2013-01-07,33.953,33.953,33.654,33.943,4221,0
2013-01-08,34.003,34.003,33.804,33.893,7770,0
2013-01-09,34.043,34.182,34.043,34.172,5370,0
2013-01-10,34.322,34.332,34.033,34.332,4471,0
2013-01-11,34.372,34.372,34.202,34.242,3977,0
2013-01-14,34.212,34.322,34.212,34.242,2627,0
2013-01-15,34.252,34.451,34.252,34.451,11338,0
2013-01-16,34.412,34.431,34.352,34.402,6596,0
2013-01-17,34.581,34.73,34.581,34.641,15911,0
2013-01-18,34.81,34.87,34.73,34.86,13249,0
2013-01-22,34.83,35.069,34.83,35.029,16559,0
2013-01-23,34.969,34.999,34.9,34.92,17259,0
2013-01-24,34.999,35.248,34.999,35.079,4584,0
2013-01-25,35.318,35.428,35.238,35.368,3806,0
2013-01-28,35.408,35.527,35.378,35.428,3511,0
2013-01-29,35.418,35.507,35.378,35.408,3721,0
2013-01-30,35.159,35.438,35.159,35.179,5700,0
2013-01-31,35.228,35.378,35.149,35.338,11143,0
2013-02-01,35.527,35.697,35.497,35.697,6169,0
2013-02-04,35.517,35.577,35.248,35.288,14525,0
2013-02-05,35.567,35.637,35.537,35.617,7000,0
2013-02-06,35.667,35.766,35.597,35.757,16797,0
2013-02-07,35.667,35.757,35.468,35.677,14006,0
2013-02-08,35.876,35.966,35.856,35.856,3212,0
2013-02-11,35.697,35.816,35.697,35.816,3511,0
2013-02-12,35.826,36.016,35.757,35.776,3763,0
2013-02-13,35.986,36.026,35.866,36.016,16987,0
2013-02-14,36.065,36.125,36.006,36.115,6114,0
2013-02-15,36.424,36.424,36.125,36.175,3737,0
2013-02-19,36.265,36.494,36.265,36.494,6039,0
2013-02-20,36.364,36.364,35.956,35.956,5937,0
2013-02-21,35.757,35.876,35.647,35.856,5774,0
2013-02-22,35.886,36.065,35.856,35.996,3902,0
2013-02-25,36.055,36.055,35.617,35.617,1835,0
2013-02-26,35.667,35.926,35.607,35.926,1909,0
2013-02-27,35.986,36.314,35.986,36.314,2113,0
2013-02-28,36.177,36.467,36.177,36.287,4058,0
2013-03-01,36.285,36.514,36.225,36.514,36428,0
2013-03-04,36.464,36.593,36.344,36.593,2131,0
2013-03-05,36.753,37.092,36.753,36.962,10098,0
2013-03-06,36.962,37.072,36.942,36.962,7283,0
2013-03-07,37.002,37.052,36.972,37.022,5893,0
2013-03-08,37.042,37.211,37.042,37.211,2684,0
2013-03-11,37.351,37.351,37.201,37.311,14937,0
2013-03-12,37.231,37.44,37.231,37.39,4730,0
2013-03-13,37.42,37.57,37.311,37.53,4116,0
2013-03-14,37.639,37.689,37.58,37.689,2410,0
2013-03-18,37.659,37.659,37.341,37.46,4800,0
2013-03-19,37.51,37.719,37.351,37.47,15338,0
2013-03-20,37.879,37.918,37.709,37.759,15397,0
2013-03-21,37.649,37.679,37.59,37.62,1957,0
2013-03-22,37.63,37.709,37.54,37.6,30170,0
2013-03-25,37.57,37.799,37.38,37.41,12510,0
2013-03-26,37.719,37.799,37.659,37.799,2994,0
2013-03-27,37.769,37.928,37.769,37.928,925,0
2013-03-28,38.038,38.337,37.988,38.337,5015,0
2013-04-01,38.257,38.357,37.958,38.048,5370,0
2013-04-02,38.676,38.706,38.437,38.456,11019,0
2013-04-03,38.596,38.596,37.918,37.918,5657,0
2013-04-04,38.227,38.227,37.859,38.088,4212,0
2013-04-05,37.769,37.908,37.679,37.869,5227,0
2013-04-08,37.918,38.058,37.759,38.058,21913,0
2013-04-09,38.138,38.227,38.038,38.108,7617,0
2013-04-10,37.938,38.566,37.938,38.566,7138,0
2013-04-11,38.466,38.915,38.466,38.785,6450,0
2013-04-12,38.666,38.835,38.636,38.805,3421,0
2013-04-15,38.586,38.666,37.879,37.879,6387,0
2013-04-16,38.177,38.566,37.958,38.546,33520,0
2013-04-17,37.908,38.197,37.839,38.197,7848,0
2013-04-18,38.078,38.078,37.699,37.699,1399,0
2013-04-19,37.799,38.357,37.799,38.287,3432,0
2013-04-22,38.237,38.496,38.038,38.476,18440,0
2013-04-23,38.735,38.775,38.516,38.725,10579,0
2013-04-24,38.476,38.566,38.446,38.496,3312,0
2013-04-25,38.177,38.616,38.177,38.596,4191,0
2013-04-26,38.446,38.456,38.237,38.307,1605,0
2013-04-29,38.546,38.616,38.407,38.536,13077,0
2013-04-30,38.445,38.585,38.385,38.545,2809,0
2013-05-01,38.556,38.636,38.307,38.327,11357,0
2013-05-02,38.556,38.965,38.556,38.945,6027,0
2013-05-03,39.074,39.244,39.024,39.114,5777,0
2013-05-06,39.054,39.184,38.965,39.084,3252,0
2013-05-07,39.074,39.283,39.074,39.273,5223,0
2013-05-08,39.313,39.552,39.313,39.552,5021,0
2013-05-09,39.642,39.762,39.512,39.572,5681,0
2013-05-10,39.861,40.2,39.801,40.19,3379,0
2013-05-13,40.15,40.399,40.12,40.29,123849,0
2013-05-14,40.399,40.927,40.399,40.927,5132,0
2013-05-15,40.927,41.047,40.778,40.838,9723,0
2013-05-16,40.808,40.808,40.598,40.668,7681,0
2013-05-17,40.738,40.838,40.658,40.808,28050,0
2013-05-20,40.887,40.917,40.559,40.559,3088,0
2013-05-21,40.857,40.907,40.549,40.808,10060,0
2013-05-22,40.957,41.555,40.588,40.588,5299,0
2013-05-23,40.519,40.708,40.24,40.708,4498,0
2013-05-24,40.349,40.668,40.25,40.668,8527,0
2013-05-28,40.997,41.415,40.957,41.117,14108,0
2013-05-29,40.952,40.952,40.423,40.633,11982,0
2013-05-30,40.738,41.067,40.738,41.067,1752,0
2013-05-31,40.89,41.03,40.72,40.73,11710,0
2013-06-03,40.598,40.598,40.1,40.588,15653,0
2013-06-04,40.403,40.403,40.053,40.063,15171,0
2013-06-05,39.724,40.033,39.444,39.464,5582,0
2013-06-06,39.604,39.764,39.404,39.764,3390,0
2013-06-07,40.103,40.473,40.053,40.373,9068,0
2013-06-10,40.549,40.628,40.369,40.628,18302,0
2013-06-11,40.593,40.693,40.123,40.423,16756,0
2013-06-12,40.658,40.658,40.26,40.26,1852,0
2013-06-13,40.23,40.778,40.031,40.728,10795,0
2013-06-14,40.763,40.763,40.473,40.593,10618,0
2013-06-17,40.828,40.828,40.449,40.588,43275,0
2013-06-18,40.683,40.982,40.553,40.942,3519,0
2013-06-19,40.723,40.743,40.323,40.323,3589,0
2013-06-20,39.923,39.923,39.124,39.254,82175,0
2013-06-21,38.964,39.704,38.964,39.434,7673,0
2013-06-24,39.264,39.544,38.944,39.364,9777,0
2013-06-25,39.624,39.624,39.384,39.534,8593,0
2013-06-26,39.694,39.993,39.564,39.893,9586,0
2013-06-27,40.023,40.313,40.023,40.223,1772,0
2013-06-28,40.273,40.403,40.083,40.303,6661,0
2013-07-01,40.643,40.833,40.623,40.623,10851,0
2013-07-02,40.703,40.773,40.393,40.543,8748,0
2013-07-03,40.123,40.403,40.123,40.403,4230,0
2013-07-05,40.563,40.683,40.453,40.663,3849,0
2013-07-08,41.042,41.172,41.022,41.162,22359,0
2013-07-09,41.332,41.532,41.162,41.402,44530,0
2013-07-10,41.562,41.662,41.422,41.662,5336,0
2013-07-11,41.941,42.181,41.941,42.121,35549,0
2013-07-12,41.951,42.361,41.951,42.361,16877,0
2013-07-15,42.581,42.581,42.301,42.451,15025,0
2013-07-16,42.631,42.651,42.241,42.391,10275,0
2013-07-17,42.761,42.761,42.431,42.521,34887,0
2013-07-18,42.601,42.781,42.601,42.711,5066,0
2013-07-19,42.971,42.971,42.461,42.891,8074,0
2013-07-22,42.951,43.11,42.951,43.1,5716,0
2013-07-23,42.981,42.981,42.681,42.691,2963,0
2013-07-24,43.021,43.021,42.681,42.741,13705,0
2013-07-25,42.881,43.031,42.511,42.931,6749,0
2013-07-26,43.11,43.32,42.931,43.32,5949,0
2013-07-29,43.33,43.45,42.981,43.14,9506,0
2013-07-30,43.38,43.38,42.931,43.09,6463,0
2013-07-31,43.36,43.36,43.19,43.23,4565,0
2013-08-01,43.4,43.64,43.4,43.52,5935,0
2013-08-02,43.71,43.71,43.35,43.41,6937,0
2013-08-05,43.55,43.7,43.42,43.65,13782,0
2013-08-06,43.6,43.6,43.1,43.26,10872,0
2013-08-07,43.1,43.32,43.05,43.11,5962,0
2013-08-08,43.3,43.49,43.17,43.21,7648,0
2013-08-09,43.21,43.4,43.06,43.29,10493,0
2013-08-12,42.961,43.24,42.961,43.19,2879,0
2013-08-13,43.33,43.38,42.891,43.22,4769,0
2013-08-14,43.22,43.37,42.941,43.05,2966,0
2013-08-15,42.661,42.661,41.961,42.071,8421,0
2013-08-16,41.852,42.121,41.852,41.932,16180,0
2013-08-19,41.862,42.111,41.822,41.822,15664,0
2013-08-20,41.762,42.131,41.722,42.091,2738,0
2013-08-21,42.141,42.171,41.762,41.961,20240,0
2013-08-22,42.171,42.661,41.662,42.331,6832,0
2013-08-23,42.151,42.271,42.141,42.271,4481,0
2013-08-26,42.321,42.741,42.321,42.441,3814,0
2013-08-27,42.131,42.231,41.632,41.632,18484,0
2013-08-28,41.702,41.882,41.312,41.682,11732,0
2013-08-29,41.852,42.161,41.852,41.951,4007,0
2013-08-30,41.862,41.862,41.582,41.622,446,0
2013-09-03,42.119,42.119,41.499,41.689,9334,0
2013-09-04,41.999,42.149,41.969,42.049,2902,0
2013-09-05,42.149,42.429,42.149,42.359,2808,0
2013-09-06,41.869,42.479,41.859,42.359,7123,0
2013-09-09,42.371,42.561,42.221,42.551,3275,0
2013-09-10,42.778,42.878,42.718,42.788,3018,0
2013-09-11,42.851,43.11,42.771,42.971,11341,0
2013-09-12,43.09,43.09,42.931,42.961,2593,0
2013-09-13,42.898,43.128,42.878,43.128,3920,0
2013-09-16,43.47,43.56,43.24,43.33,11108,0
2013-09-17,43.348,43.568,43.298,43.568,4885,0
2013-09-18,43.328,43.728,43.128,43.598,7959,0
2013-09-19,43.668,43.798,43.378,43.418,5630,0
2013-09-20,43.628,43.628,43.268,43.268,6472,0
2013-09-23,43.308,43.398,42.718,43.148,8076,0
2013-09-24,42.678,43.268,42.678,43.068,3329,0
2013-09-25,42.828,43.098,42.828,42.898,3578,0
2013-09-26,42.958,43.138,42.888,43.138,7144,0
2013-09-27,43.158,43.168,42.938,43.158,7801,0
2013-09-30,42.698,43.098,42.698,43.088,5383,0
2013-10-01,42.968,43.628,42.968,43.588,3040,0
2013-10-02,43.708,43.728,43.378,43.668,73314,0
2013-10-03,43.428,43.468,43.038,43.398,8839,0
2013-10-04,43.438,43.718,43.438,43.658,3537,0
2013-10-07,43.318,43.558,43.148,43.148,2985,0
2013-10-08,43.218,43.218,42.608,42.698,7787,0
2013-10-09,42.638,42.788,42.329,42.728,14568,0
2013-10-10,43.088,43.388,43.088,43.388,5153,0
2013-10-11,43.528,43.738,43.448,43.718,3148,0
2013-10-14,43.538,44.047,43.528,44.017,5662,0
2013-10-15,43.937,44.047,43.658,43.658,1620,0
2013-10-16,44.007,44.347,44.007,44.347,32242,0
2013-10-17,44.427,44.847,44.237,44.847,9844,0
2013-10-18,45.316,45.316,44.787,45.027,5549,0
2013-10-21,45.256,45.256,44.897,44.937,13257,0
2013-10-22,45.157,45.396,45.077,45.137,17025,0
2013-10-23,44.967,45.087,44.707,45.037,9683,0
2013-10-24,45.207,45.207,44.937,45.107,16835,0
2013-10-25,45.117,45.117,44.917,44.917,4640,0
2013-10-28,45.236,45.236,44.867,44.897,7137,0
2013-10-29,45.137,45.187,45.087,45.187,1879,0
2013-10-30,45.077,45.137,44.617,44.747,6455,0
2013-10-31,44.667,44.827,44.607,44.607,3181,0
2013-11-01,44.587,44.717,44.437,44.717,4557,0
2013-11-04,45.047,45.217,44.797,45.167,13506,0
2013-11-05,45.207,45.336,45.037,45.336,2704,0
2013-11-06,45.396,45.436,45.007,45.057,1983,0
2013-11-07,44.707,44.787,44.407,44.437,3259,0
2013-11-08,44.667,45.346,44.667,45.326,2718,0
2013-11-11,45.486,45.636,45.456,45.606,4331,0
2013-11-12,45.446,45.476,45.306,45.466,4224,0
2013-11-13,45.456,45.656,45.446,45.636,3075,0
2013-11-14,45.706,45.996,45.706,45.976,6345,0
2013-11-15,46.166,46.356,46.166,46.356,7960,0
2013-11-18,46.326,46.486,46.036,46.106,14822,0
2013-11-19,46.236,46.236,46.076,46.136,1025,0
2013-11-20,46.166,46.346,46.136,46.286,5897,0
2013-11-21,46.546,46.815,46.406,46.775,4422,0
2013-11-22,46.845,47.185,46.845,47.185,4065,0
2013-11-25,47.425,47.445,47.215,47.225,9480,0
2013-11-26,47.385,47.445,47.305,47.315,2378,0
2013-11-27,47.275,47.435,47.275,47.435,2227,0
2013-11-29,47.475,47.605,47.475,47.505,2398,0
2013-12-02,47.545,47.545,47.185,47.275,4654,0
2013-12-03,47.005,47.005,46.725,46.955,19623,0
2013-12-04,46.945,47.005,46.196,46.735,7207,0
2013-12-05,46.546,46.685,46.416,46.436,7130,0
2013-12-06,46.885,47.045,46.765,46.995,8299,0
2013-12-09,46.965,47.085,46.965,47.005,6661,0
2013-12-10,46.945,47.065,46.755,46.755,11107,0
2013-12-11,46.605,46.685,45.936,45.996,16015,0
2013-12-12,45.906,45.956,45.756,45.836,7364,0
2013-12-13,45.706,45.876,45.556,45.846,10905,0
2013-12-16,45.966,46.066,45.906,46.036,11988,0
2013-12-17,45.966,45.966,45.426,45.696,7089,0
2013-12-18,46.136,46.306,45.596,46.306,11584,0
2013-12-19,46.286,46.326,46.046,46.066,17429,0
2013-12-20,46.07,46.66,46.07,46.66,22393,0
2013-12-23,47.15,47.18,46.95,47.18,10616,0
2013-12-24,47.08,47.39,47.08,47.28,8515,0
2013-12-26,47.54,47.54,47.29,47.38,14844,0
2013-12-27,47.26,47.31,47.2,47.2,3739,0
2013-12-30,47.73,47.73,47.05,47.24,15096,0
2013-12-31,47.25,47.47,47.22,47.31,18172,0
2014-01-02,47.3,47.3,47.03,47.16,4080,0
2014-01-03,47.36,47.41,47.17,47.32,9399,0
2014-01-06,47.64,47.95,46.95,47.14,22780,0
2014-01-07,47.47,47.9,47.47,47.89,7171,0
2014-01-08,48.01,48.24,48.01,48.24,6129,0
2014-01-09,48.5,48.66,48.35,48.66,11135,0
2014-01-10,48.81,48.96,48.55,48.96,15325,0
2014-01-13,49.05,49.24,48.29,48.39,25229,0
2014-01-14,48.66,49.29,48.61,49.29,7226,0
2014-01-15,49.63,49.63,49.39,49.52,9811,0
2014-01-16,49.43,49.81,49.42,49.73,14737,0
2014-01-17,49.92,50.07,49.79,49.79,17669,0
2014-01-21,50.34,50.34,49.85,50.28,19242,0
2014-01-22,50.46,50.46,50.14,50.36,11256,0
2014-01-23,50.48,50.48,49.68,49.85,19157,0
2014-01-24,49.6,49.6,48.72,48.8,14220,0
2014-01-27,48.73,48.73,47.83,48.28,63965,0
2014-01-28,48.36,48.93,48.36,48.75,30270,0
2014-01-29,48.8,48.99,48.38,48.46,35877,0
2014-01-30,49.03,49.45,48.99,49.37,8595,0
2014-01-31,50.09,50.09,48.67,49.05,19887,0
2014-02-03,49.25,49.25,47.59,47.68,52536,0
2014-02-04,47.84,47.94,47.62,47.74,10422,0
2014-02-05,47.7,47.9,47,47.74,11533,0
2014-02-06,47.82,48.04,47.57,47.76,15622,0
2014-02-07,47.83,48.26,47.68,48.21,19024,0
2014-02-10,48.17,48.48,48.03,48.48,12230,0
2014-02-11,48.47,48.95,48.47,48.9,19594,0
2014-02-12,49.02,49.22,48.74,48.74,66491,0
2014-02-13,48.55,49.48,48.55,49.43,11513,0
2014-02-14,49.35,49.7,49.35,49.65,14425,0
2014-02-18,49.95,50.63,49.95,50.53,9724,0
2014-02-19,50.66,50.82,50.22,50.22,58529,0
2014-02-20,50.6,51.14,49.97,51.07,92409,0
2014-02-21,51.48,51.94,51.17,51.62,31552,0
2014-02-24,52.05,52.55,51.97,52.21,45836,0
2014-02-25,52.31,52.64,52.14,52.22,57113,0
2014-02-26,52.43,52.62,51.85,52.09,255396,0
2014-02-27,52.45,52.6,51.89,52.55,38955,0
2014-02-28,52.33,52.5,50.83,51.2,79770,0
2014-03-03,50.53,50.76,49.8,50.64,29386,0
2014-03-04,51.16,52.1,51.16,52.05,27533,0
2014-03-05,52.19,52.19,51.6,51.79,62092,0
2014-03-06,52.22,52.35,50.5,50.77,58964,0
2014-03-07,51.23,51.44,49.95,50.53,32878,0
2014-03-10,50.56,50.56,49.7,50.15,24341,0
2014-03-11,50.24,50.98,49.94,50.13,34859,0
2014-03-12,49.79,50.41,49.5,50.29,23333,0
2014-03-13,50.64,50.64,48.98,49.24,21068,0
2014-03-14,49.37,49.72,49,49.33,34081,0
2014-03-17,49.71,50.19,49.59,49.7,13267,0
2014-03-18,50.23,50.92,50.23,50.79,14902,0
2014-03-19,51.03,51.22,50.5,50.83,17344,0
2014-03-20,50.55,50.95,50.55,50.69,5468,0
2014-03-21,50.76,50.87,49.19,49.23,17589,0
2014-03-24,49.01,49.15,46.77,47.75,123133,0
2014-03-25,48,48.5,47.12,47.65,20541,0
2014-03-26,48.12,48.36,47.15,47.21,17800,0
2014-03-27,46.26,47.37,46.15,46.99,55329,0
2014-03-28,47.04,47.59,46.18,46.33,18962,0
2014-03-31,46.98,47.96,46.59,47.92,10530,0
2014-04-01,48.37,49.22,48.24,48.68,28883,0
2014-04-02,49.06,49.25,48.32,48.62,85699,0
2014-04-03,48.38,48.72,47,47.41,16115,0
2014-04-04,47.76,47.93,45.1,45.41,59502,0
2014-04-07,45.15,45.85,44.11,44.72,126184,0
2014-04-08,44.97,45.18,44.09,44.73,77215,0
2014-04-09,45.01,46.67,45.01,46.67,19611,0
2014-04-10,46.41,46.66,43.73,44.12,23977,0
2014-04-11,43.36,44.53,42.75,42.98,64578,0
2014-04-14,42.99,43.92,41.91,42.68,18217,0
2014-04-15,42.97,43.23,41.01,42.93,18721,0
2014-04-16,43.55,43.92,43.13,43.87,20437,0
2014-04-17,43.52,44.58,43.45,43.91,19505,0
2014-04-21,43.95,44.76,43.78,44.74,29075,0
2014-04-22,45.45,46.6,45.45,46.38,35472,0
2014-04-23,46.5,46.5,45.32,45.72,19362,0
2014-04-24,45.98,45.98,44.6,45.53,47006,0
2014-04-25,45.25,45.29,44.35,44.46,27197,0
2014-04-28,44.73,44.89,43.02,44.01,16401,0
2014-04-29,44.54,45.34,44.26,45.17,10390,0
2014-04-30,44.82,45.5,44.6,45.3,22869,0
2014-05-01,45.37,46.28,45.32,45.88,29775,0
2014-05-02,46.16,46.16,45.4,45.58,6256,0
2014-05-05,45.01,46.14,44.83,46.06,372762,0
2014-05-06,46,46.18,45.2,45.2,134011,0
2014-05-07,44.91,44.91,44.08,44.87,68220,0
2014-05-08,44.84,45.64,43.63,44.11,90948,0
2014-05-09,43.5,44.29,43.42,44.24,70831,0
2014-05-12,44.35,45.61,44.35,45.49,106011,0
2014-05-13,45.57,45.76,45.07,45.17,34448,0
2014-05-14,44.79,45.29,44.73,44.73,54834,0
2014-05-15,44.52,44.76,43.82,44.63,20684,0
2014-05-16,44.72,44.72,43.94,44.52,16674,0
2014-05-19,44.14,45.2,44.14,45.18,10944,0
2014-05-20,44.51,44.91,44.2,44.56,17151,0
2014-05-21,44.52,44.8,44.27,44.65,13713,0
2014-05-22,44.65,45.76,44.61,45.41,9675,0
2014-05-23,45.34,45.82,45.34,45.72,8223,0
2014-05-27,46.33,46.71,46.2,46.67,7995,0
2014-05-28,46.9,46.9,46.3,46.57,7765,0
2014-05-29,46.61,46.72,46.55,46.71,8222,0
2014-05-30,46.7,46.7,46.15,46.29,14819,0
2014-06-02,46.29,46.42,45.72,46.39,11761,0
2014-06-03,46.19,46.53,46.12,46.49,19569,0
2014-06-04,46.35,47.13,46.19,47.1,6136,0
2014-06-05,47.76,47.76,46.85,47.41,15372,0
2014-06-06,47.47,47.76,47.45,47.71,6654,0
2014-06-09,47.87,48.53,47.87,48.14,16270,0
2014-06-10,48.36,48.37,47.76,48.1,8512,0
2014-06-11,47.72,48.27,47.72,48.07,6442,0
2014-06-12,48.07,48.17,47.52,47.52,4866,0
2014-06-13,47.53,47.58,47.27,47.48,2899,0
2014-06-16,47.93,47.93,47.55,47.88,2194,0
2014-06-17,47.61,48.38,47.58,48.17,7341,0
2014-06-18,48.09,48.56,47.81,48.52,14763,0
2014-06-19,48.73,48.73,48.22,48.5,5741,0
2014-06-20,48.62,49.04,48.62,49.04,13336,0
2014-06-23,49.28,49.28,48.72,48.76,7514,0
2014-06-24,49.11,49.34,48.58,48.6,8657,0
2014-06-25,48.43,49.03,48.43,49.03,7412,0
2014-06-26,49.21,49.21,48.69,48.92,4170,0
2014-06-27,48.61,49.05,48.61,49.04,8173,0
2014-06-30,49.27,49.28,48.92,49.04,4284,0
2014-07-01,49.41,49.97,49.41,49.87,7139,0
2014-07-02,49.8,50.05,49.73,49.84,8700,0
2014-07-03,49.83,50.01,49.79,50.01,2698,0
2014-07-07,49.71,49.83,48.67,48.67,23655,0
2014-07-08,48.48,48.54,47.1,47.37,12899,0
2014-07-09,47.63,47.95,47.08,47.95,7783,0
2014-07-10,46.28,48,46.27,47.79,10950,0
2014-07-11,47.73,48.14,47.55,48.14,11218,0
2014-07-14,48.39,48.5,48.14,48.27,7527,0
2014-07-15,48.39,48.41,47.28,47.38,3401,0
2014-07-16,47.66,47.67,47,47,15993,0
2014-07-17,46.97,46.97,45.86,45.98,7957,0
2014-07-18,46.68,47.15,46.68,47.15,9535,0
2014-07-21,46.9,47.16,46.46,47.15,11104,0
2014-07-22,47.64,47.99,47.6,47.6,5759,0
2014-07-23,48.13,48.13,47.82,48.01,7660,0
2014-07-24,48.12,48.12,47.67,47.77,9289,0
2014-07-25,47.34,47.45,47.18,47.33,20796,0
2014-07-28,47.08,47.08,46.7,46.92,5768,0
2014-07-29,47.2,47.27,47.08,47.15,6230,0
2014-07-30,47.17,47.4,47,47.24,6814,0
2014-07-31,46.55,46.61,45.84,45.95,6981,0
2014-08-01,46.1,46.45,45.5,45.99,22838,0
2014-08-04,46.3,46.69,45.94,46.65,5523,0
2014-08-05,46.42,46.95,46.3,46.48,8136,0
2014-08-06,46.56,46.6,46.34,46.39,14098,0
2014-08-07,46.65,46.65,46.28,46.28,1696,0
2014-08-08,46.18,46.82,46.12,46.82,2060,0
2014-08-11,47.32,47.6,47.13,47.15,4661,0
2014-08-12,46.77,46.95,46.59,46.64,7312,0
2014-08-13,46.92,47.53,46.8,47.53,7906,0
2014-08-14,47.7,47.81,47.55,47.73,13574,0
2014-08-15,48.03,48.2,47.4,47.91,5062,0
2014-08-18,48.45,48.61,48.3,48.61,16410,0
2014-08-19,48.61,49.12,48.59,49.02,3733,0
2014-08-20,48.49,49.07,48.49,48.89,12366,0
2014-08-21,48.89,48.89,48.45,48.49,7397,0
2014-08-22,48.28,48.82,48.21,48.71,20822,0
2014-08-25,49.52,49.95,49.46,49.91,13121,0
2014-08-26,50.18,50.9,50.1,50.77,13146,0
2014-08-27,50.87,51.07,50.68,50.86,4995,0
2014-08-28,50.79,51.02,50.57,50.62,11068,0
2014-08-29,50.72,51.01,50.6,50.9,5052,0
2014-09-02,51.2,51.2,50.53,50.74,3800,0
2014-09-03,51.12,51.12,50.69,50.72,4694,0
2014-09-04,50.47,51.12,50.19,50.23,8817,0
2014-09-05,49.91,50.35,49.62,50.13,8664,0
2014-09-08,50.1,50.65,50.04,50.61,4245,0
2014-09-09,50.69,50.83,50.17,50.17,5871,0
2014-09-10,50.43,50.8,50.43,50.54,8067,0
2014-09-11,50.66,50.81,50.37,50.81,4044,0
2014-09-12,50.57,50.86,50.4,50.4,1440,0
2014-09-15,50.44,50.44,49.81,50.01,6951,0
2014-09-16,49.77,50.7,49.69,50.7,4078,0
2014-09-17,50.73,51.07,50.67,51.07,5930,0
2014-09-18,51.05,51.13,50.84,50.93,4166,0
2014-09-19,51.27,51.27,50.39,50.77,8860,0
2014-09-22,50.47,50.47,49.94,50.13,6093,0
2014-09-23,50.05,50.36,50.03,50.14,7458,0
2014-09-24,50.33,51.04,50.05,50.99,5762,0
2014-09-25,51.1,51.24,49.94,50.18,9363,0
2014-09-26,50.26,50.44,50.02,50.28,2465,0
2014-09-29,49.63,50.44,49.63,50.24,6265,0
2014-09-30,50.1,50.12,49.56,49.75,8967,0
2014-10-01,48.79,48.89,48.39,48.78,37518,0
2014-10-02,48.69,49.12,48.02,49.07,53656,0
2014-10-03,49.69,50.08,49.48,50.08,5659,0
2014-10-06,50.11,50.17,49.11,49.25,352921,0
2014-10-07,48.74,49.06,48.56,48.63,83003,0
2014-10-08,48.48,49.73,47.95,49.73,60895,0
2014-10-09,49.85,49.85,48.36,48.4,81741,0
2014-10-10,48.46,49.35,47.75,47.77,37808,0
2014-10-13,47.77,48.34,47.03,47.16,51071,0
2014-10-14,46.36,47.72,46.35,47.11,36560,0
2014-10-15,47.33,47.33,45.08,47.05,40122,0
2014-10-16,46.77,48.51,46.27,47.99,22236,0
2014-10-17,48.6,48.89,48.21,48.35,34580,0
2014-10-20,48.37,49.03,48.11,49.03,12695,0
2014-10-21,49.7,50.45,49.7,50.45,28898,0
2014-10-22,50.46,50.88,49.99,50.04,25738,0
2014-10-23,50.62,51.31,50.55,51.07,13192,0
2014-10-24,51.18,51.78,51.18,51.78,23309,0
2014-10-27,52.31,52.31,51.31,51.94,29815,0
2014-10-28,51.93,52.32,51.93,52.26,18240,0
2014-10-29,52.38,52.71,51.75,52.08,68016,0
2014-10-30,51.94,52.67,51.7,52.43,25811,0
2014-10-31,53.26,53.31,52.79,52.84,26610,0
2014-11-03,53.16,53.2,52.57,52.68,23082,0
2014-11-04,52.65,52.7,52.02,52.2,40659,0
2014-11-05,52.52,52.54,51.26,51.36,21679,0
2014-11-06,51.81,52.03,51.61,51.91,35901,0
2014-11-07,51.25,51.25,50.53,50.8,15008,0
2014-11-10,50.87,51.71,50.87,51.5,28224,0
2014-11-11,51.94,51.94,51.41,51.65,20973,0
2014-11-12,51.42,52.25,51.31,51.86,36200,0
2014-11-13,52,52.43,51.53,51.67,31485,0
2014-11-14,51.56,51.63,51,51.18,28605,0
2014-11-17,51.15,51.55,51.15,51.31,11228,0
2014-11-18,51.4,52.6,51.4,52.54,78855,0
2014-11-19,52.76,52.76,52.09,52.09,15898,0
2014-11-20,52.65,52.65,51.8,52.22,28550,0
2014-11-21,53.24,53.24,52.23,52.3,10954,0
2014-11-24,52.56,53.08,52.51,53.08,29772,0
2014-11-25,53.43,53.43,52.75,53.08,40213,0
2014-11-26,53.29,53.6,52.93,53.6,21870,0
2014-11-28,54.35,54.35,53.51,53.57,11037,0
2014-12-01,53.5,53.55,52.7,52.7,85515,0
2014-12-02,53.32,53.69,53.29,53.64,16828,0
2014-12-03,53.56,54.12,53.46,54.11,23887,0
2014-12-04,54.19,54.29,53.8,54.06,23933,0
2014-12-05,54.31,54.5,54.27,54.41,16276,0
2014-12-08,54.43,55.29,54.43,54.7,13443,0
2014-12-09,53.94,55.06,53.61,55.03,22939,0
2014-12-10,55.01,55.01,53.93,53.93,13821,0
2014-12-11,54.72,54.81,54.26,54.33,10214,0
2014-12-12,54,54.45,53.79,53.79,17600,0
2014-12-15,54.36,54.36,52.68,52.85,23968,0
2014-12-16,52.59,53.3,52.39,52.5,18585,0
2014-12-17,52.68,53.89,52.38,53.89,8643,0
2014-12-18,55,55.31,54.61,55.31,13297,0
2014-12-19,55.67,55.98,55.41,55.74,18927,0
2014-12-22,55.5,55.73,55.2,55.37,18015,0
2014-12-23,55.65,55.65,53.16,53.49,22136,0
2014-12-24,53.8,54.49,53.66,54.12,9985,0
2014-12-26,54.4,54.81,54.3,54.75,7569,0
2014-12-29,54.68,55.04,54.46,54.9,11641,0
2014-12-30,54.3,54.89,54.3,54.5,20662,0
2014-12-31,54.24,55.01,54.24,54.29,6784,0
2015-01-02,54.92,54.92,53.79,54,9266,0
2015-01-05,53.85,54.4,53.58,53.77,44564,0
2015-01-06,54.05,54.2,52.28,52.84,103529,0
2015-01-07,53.31,54.36,53.29,54.36,25310,0
2015-01-08,54.98,55.3,54.9,55.28,27543,0
2015-01-09,55.5,55.72,54.89,55.36,38008,0
2015-01-12,55.64,56.49,55.12,55.49,21945,0
2015-01-13,56.22,56.6,54.85,55.39,47081,0
2015-01-14,55.16,55.58,54.65,55.38,37244,0
2015-01-15,55.5,56,54.1,54.19,25436,0
2015-01-16,54.27,55.59,53.76,55.57,12470,0
2015-01-20,56,56.28,55.15,56.03,25577,0
2015-01-21,55.49,56.36,55.45,55.67,14827,0
2015-01-22,55.85,56.4,54.82,56.36,35656,0
2015-01-23,56.18,56.63,55.97,56.45,18841,0
2015-01-26,56.17,57.29,56.05,57.29,105642,0
2015-01-27,56.94,57.47,56.64,57.06,39900,0
2015-01-28,57.47,57.47,55.85,55.98,38123,0
2015-01-29,56.21,56.57,55.3,56.56,28680,0
2015-01-30,56.43,56.72,55.55,55.67,21122,0
2015-02-02,55.7,55.7,54.46,54.98,15222,0
2015-02-03,55.3,55.52,53.62,54.72,21558,0
2015-02-04,53.23,54.3,53.23,53.99,15827,0
2015-02-05,54.71,55.22,53.92,55.1,42165,0
2015-02-06,55.2,55.35,54.34,54.43,21661,0
2015-02-09,54.64,54.84,54,54.16,32784,0
2015-02-10,54.71,55.42,54.55,55.32,33900,0
2015-02-11,55.51,56.1,55.11,55.57,17358,0
2015-02-12,55.96,55.96,55.36,55.91,35408,0
2015-02-13,55.92,56.3,55.55,56.26,21682,0
2015-02-17,56.27,56.73,56.04,56.52,17647,0
2015-02-18,56.73,57.07,56.38,57.07,13009,0
2015-02-19,56.8,57.59,56.8,57.42,12891,0
2015-02-20,57.5,58.49,57.32,58.44,90435,0
2015-02-23,58.85,59.31,58.46,58.72,23654,0
2015-02-24,58.67,58.67,57.88,58.19,19056,0
2015-02-25,58.11,58.85,57.94,58.75,18856,0
2015-02-26,58.9,59.24,58.28,59.24,15661,0
2015-02-27,59.09,59.09,58.47,58.61,30023,0
2015-03-02,58.93,59.33,58.71,59.3,20600,0
2015-03-03,58.71,59.01,58.32,59.01,42500,0
2015-03-04,59.32,59.66,58.46,59.5,42400,0
2015-03-05,59.9,60.63,59.75,60.32,33200,0
2015-03-06,60.15,60.98,59.52,59.68,34300,0
2015-03-09,60.01,60.01,59.21,59.75,35200,0
2015-03-10,58.96,60.08,58.75,59.54,19800,0
2015-03-11,59.93,60.01,59.36,59.76,17400,0
2015-03-12,59.86,60.34,59.86,60.34,16900,0
2015-03-13,60.69,60.82,60.07,60.57,12600,0
2015-03-16,61,62.05,60.51,61.95,26400,0
2015-03-17,61.66,62.36,61.58,62.21,36200,0
2015-03-18,61.91,62.92,61.75,62.47,23700,0
2015-03-19,62.99,64.12,62.69,63.92,36000,0
2015-03-20,64.61,64.61,63.17,63.31,38700,0
2015-03-23,62.63,63.04,62.22,62.56,21900,0
2015-03-24,62.36,63.17,62.16,62.3,30100,0
2015-03-25,62.3,62.3,59.78,59.83,28100,0
2015-03-26,59.18,60.19,58.65,59.41,20200,0
2015-03-27,60.45,60.78,60.05,60.61,16500,0
2015-03-30,61.12,61.72,61.05,61.68,66500,0
2015-03-31,61.38,61.66,60.6,60.6,19651,0
2015-04-01,60.76,60.76,59.5,60.35,11900,0
2015-04-02,60.54,60.54,60.01,60.48,13700,0
2015-04-06,60.01,60.99,60.01,60.5,18300,0
2015-04-07,60.69,61.57,60.69,60.84,38924,0
2015-04-08,61,62.34,60.99,62.26,23500,0
2015-04-09,62.49,62.49,61.62,62.18,23991,0
2015-04-10,62.35,63.03,61.97,62.73,15100,0
2015-04-13,63.12,63.72,62.87,63.06,31600,0
2015-04-14,63.46,63.46,62.62,62.83,19700,0
2015-04-15,62.77,63.23,62.77,62.93,23531,0
2015-04-16,63.16,63.48,62.98,63.38,39853,0
2015-04-17,62.9,63.28,62.02,62.55,15400,0
2015-04-20,63.11,63.99,62.45,62.89,17559,0
2015-04-21,63.63,63.93,63.37,63.79,25169,0
2015-04-22,64.21,64.27,63.36,63.65,17420,0
2015-04-23,63.39,64.52,63.39,64.45,29400,0
2015-04-24,64.47,64.47,63.87,63.94,32869,0
2015-04-27,64,64.11,61.06,61.09,52400,0
2015-04-28,61,61.25,59.26,60.14,30021,0
2015-04-29,60.09,60.23,59.01,59.8,43300,0
2015-04-30,59.68,59.68,57.28,57.7,48000,0
2015-05-01,57.99,59.14,57.99,59.14,15800,0
2015-05-04,59.66,60.47,59.2,59.57,15300,0
2015-05-05,59.86,59.86,58.33,58.52,25000,0
2015-05-06,58.91,59.18,58.27,58.91,11757,0
2015-05-07,58.92,59.53,58.48,59.36,23009,0
2015-05-08,60.83,60.83,59.86,60.27,12800,0
2015-05-11,60.5,60.96,60.33,60.54,8300,0
2015-05-12,59.81,60.26,59.55,60.18,23232,0
2015-05-13,60.51,60.51,59.71,59.98,31999,0
2015-05-14,60.28,60.83,59.79,60.73,18700,0
2015-05-15,61.27,61.27,60.52,60.73,6566,0
2015-05-18,60.44,61.65,60.44,61.57,18937,0
2015-05-19,62.07,62.07,61.35,61.68,24442,0
2015-05-20,62.09,62.49,61.58,62.2,47789,0
2015-05-21,62.12,62.16,61.75,61.97,10900,0
2015-05-22,61.98,63.25,61.76,62.11,22100,0
2015-05-26,62.22,62.22,61.2,61.74,41866,0
2015-05-27,61.9,62.56,61.73,62.56,21700,0
2015-05-28,62.35,62.61,61.96,62.43,17626,0
2015-05-29,62.81,63.59,62.16,63.15,47800,0
2015-06-01,63.24,63.61,62.34,62.95,55127,0
2015-06-02,62.25,62.94,62.25,62.48,18329,0
2015-06-03,62.65,62.8,62.4,62.76,11700,0
2015-06-04,62.53,62.57,61.54,61.83,22400,0
2015-06-05,61.34,62.61,61.29,62.53,17600,0
2015-06-08,62.74,62.79,62.04,62.21,29300,0
2015-06-09,62.1,62.1,60.99,61.51,47058,0
2015-06-10,61.19,62.09,61.01,62.09,32228,0
2015-06-11,62.23,62.46,62.23,62.36,19310,0
2015-06-12,62.24,62.48,61.62,61.62,33600,0
2015-06-15,61.03,62.19,60.73,62.05,58400,0
2015-06-16,61.73,62.49,61.73,62.4,25200,0
2015-06-17,62.79,62.96,62.45,62.76,20800,0
2015-06-18,62.98,64.34,62.98,64.19,24400,0
2015-06-19,64.74,64.74,64.09,64.48,142500,0
2015-06-22,64.86,65.35,64.86,65.15,36900,0
2015-06-23,65.58,65.58,64.93,65.2,33485,0
2015-06-24,65.14,65.36,63.96,64.11,36100,0
2015-06-25,64.62,64.8,64.16,64.56,32100,0
2015-06-26,65.03,65.04,63.52,63.92,19000,0
2015-06-29,63,63.69,62.28,62.28,28600,0
2015-06-30,63.16,63.55,62.86,63.52,19844,0
2015-07-01,63.95,64.31,63.06,63.42,20000,0
2015-07-02,63.51,63.51,62.75,63.05,24800,0
2015-07-06,62.65,63.77,62.42,63.3,21200,0
2015-07-07,63.27,63.29,61.92,63.27,39100,0
2015-07-08,62.77,62.82,61.62,61.66,11600,0
2015-07-09,62.36,62.81,62.28,62.63,25100,0
2015-07-10,63.05,63.76,62.97,63.58,46300,0
2015-07-13,65.69,65.7,64.11,64.76,44200,0
2015-07-14,64.85,66.11,64.85,66.11,62199,0
2015-07-15,66.5,66.91,65.69,65.94,68821,0
2015-07-16,65.95,66.59,65.86,66.53,86800,0
2015-07-17,66.53,66.9,66.13,66.81,58600,0
2015-07-20,67.28,67.32,66.59,66.78,83200,0
2015-07-21,66.66,66.66,65.3,66.12,51900,0
2015-07-22,65.48,66.28,65.48,66.18,50100,0
2015-07-23,66.53,66.7,65.7,65.81,60200,0
2015-07-24,65.48,66.16,64.2,64.31,57300,0
2015-07-27,64.1,64.18,63.23,63.95,63000,0
2015-07-28,64.46,65.44,63.8,65.26,41900,0
2015-07-29,65.66,65.66,63.8,64.52,56600,0
2015-07-30,64.74,64.74,63.32,64.34,69300,0
2015-07-31,64.94,65.66,64.87,65.11,37400,0
2015-08-03,65.26,65.59,64.61,65.14,32110,0
2015-08-04,65.66,65.75,65.15,65.44,38300,0
2015-08-05,65.68,66.46,65.6,66.05,58300,0
2015-08-06,66.63,66.63,63.85,64.42,110994,0
2015-08-07,64.47,64.47,62.26,63.31,37100,0
2015-08-10,63.54,64.2,63.21,63.47,84500,0
2015-08-11,62.9,64,62.76,63.34,22976,0
2015-08-12,62.71,63.71,61.53,63.53,47000,0
2015-08-13,63.89,63.98,63.04,63.2,67700,0
2015-08-14,62.91,63.36,62.18,63.12,36000,0
2015-08-17,62.73,64.56,62.37,64.56,44200,0
2015-08-18,64.27,64.85,63.95,64.07,49000,0
2015-08-19,63.91,63.91,62.61,63.39,51300,0
2015-08-20,62.76,62.9,60.35,60.36,50300,0
2015-08-21,59.76,60.75,58.71,59.23,85800,0
2015-08-24,36.38,58.87,20.91,56.71,176983,0
2015-08-25,57.62,59.98,56.84,56.85,74500,0
2015-08-26,57.41,59.33,57.16,59.29,89300,0
2015-08-27,60.46,60.98,59.75,60.92,87300,0
2015-08-28,60.7,61.86,60.41,61.86,38500,0
2015-08-31,61.74,62.06,60.25,60.44,39400,0
2015-09-01,59.41,59.7,58.65,58.79,36500,0
2015-09-02,59.46,60.3,58.69,60.3,51500,0
2015-09-03,60.85,61.07,59.36,59.37,32700,0
2015-09-04,58.9,59.61,58.5,59.06,57900,0
2015-09-08,59.97,60.96,59.59,60.89,30400,0
2015-09-09,61.73,61.87,60.15,60.17,45200,0
2015-09-10,60.71,61.46,60.53,61.15,32435,0
2015-09-11,61.04,61.89,60.87,61.89,21100,0
2015-09-14,61.98,61.98,61.22,61.84,20900,0
2015-09-15,62.15,62.66,61.58,62.63,87600,0
2015-09-16,62.58,62.93,61.97,62.66,20100,0
2015-09-17,62.43,64.73,62.43,63.73,66101,0
2015-09-18,62.98,63.64,62.91,63.04,35700,0
2015-09-21,63.47,63.47,60.5,61.18,24200,0
2015-09-22,60.03,60.78,59.39,60.12,44800,0
2015-09-23,59.92,60.99,59.69,60.28,19892,0
2015-09-24,59.95,59.95,58.15,59.33,47245,0
2015-09-25,60.09,60.17,55.62,56.5,47500,0
2015-09-28,55.86,56.19,51.65,52.82,75043,0
2015-09-29,52.95,54.22,51.38,52,48900,0
2015-09-30,53.05,54.37,53.05,54.23,14400,0
2015-10-01,53.25,54.5,52.94,54.5,11500,0
2015-10-02,52.81,55.8,52.65,55.78,47500,0
2015-10-05,56.33,56.75,54.38,55.28,150899,0
2015-10-06,55.05,55.39,51.4,52.7,70900,0
2015-10-07,53.25,53.56,51.84,53.04,100340,0
2015-10-08,52.7,52.7,50.83,52.13,73400,0
2015-10-09,52.26,53.2,51.58,52.86,83500,0
2015-10-12,53.16,53.54,52.17,52.75,347748,0
2015-10-13,52.56,53.66,51.13,51.2,570900,0
2015-10-14,51.58,52.27,50.36,51.46,190200,0
2015-10-15,51.34,54.3,51.33,54.3,70900,0
2015-10-16,54.63,55.14,53.5,54.24,53200,0
2015-10-19,54.14,55.56,53.15,54.41,62055,0
2015-10-20,54.32,54.75,52.76,53.02,74000,0
2015-10-21,53.59,53.59,50.8,52.32,50800,0
2015-10-22,52.55,52.62,50.15,51.11,97700,0
2015-10-23,51.89,53.46,51.72,53.32,93400,0
2015-10-26,53.22,54.27,52.69,53.23,57200,0
2015-10-27,53.31,54.6,53.31,54.55,43100,0
2015-10-28,54.17,56.31,53.68,56.3,47700,0
2015-10-29,55.98,57.73,54.63,54.68,76400,0
2015-10-30,54.91,55.32,54.77,54.99,26700,0
2015-11-02,55.34,57.42,55.1,57.15,56826,0
2015-11-03,57.06,58.25,56.5,57.71,71090,0
2015-11-04,58.06,58.06,57.02,57.61,85862,0
2015-11-05,57.72,57.95,56.98,57.73,65500,0
2015-11-06,57.98,58.04,56.65,57.28,21000,0
2015-11-09,57.2,57.51,56.88,57.15,15486,0
2015-11-10,57,58.15,56.97,58.04,25800,0
2015-11-11,58.11,58.12,56.86,56.86,14100,0
2015-11-12,56.5,56.73,55.65,55.65,49500,0
2015-11-13,55.7,56.9,55.7,56.51,31400,0
2015-11-16,55.27,55.67,54.68,55.42,66400,0
2015-11-17,55.64,56.15,54.85,55.7,24700,0
2015-11-18,55.93,57.02,55.93,57,14000,0
2015-11-19,56.73,56.88,55.29,55.42,41200,0
2015-11-20,55.6,56.34,55.6,55.87,25900,0
2015-11-23,55.92,56.75,55.9,56.32,55900,0
2015-11-24,56.42,56.95,55.89,56.75,20600,0
2015-11-25,56.84,57.64,56.84,57.58,26900,0
2015-11-27,58.2,58.34,58.04,58.16,12600,0
2015-11-30,57.88,58.14,56.42,56.7,30700,0
2015-12-01,57.16,57.16,55.92,56.86,18243,0
2015-12-02,56.83,57.46,56.41,56.52,16127,0
2015-12-03,56.45,56.45,54.21,54.61,20694,0
2015-12-04,54.7,55.81,54.7,55.81,12100,0
2015-12-07,55.67,55.67,54.15,54.27,50100,0
2015-12-08,53.84,55.98,53.84,55.8,45125,0
2015-12-09,55.63,55.69,54.41,54.66,38100,0
2015-12-10,54.56,55.62,54.5,55.42,24000,0
2015-12-11,54.86,54.86,53.96,54.09,13400,0
2015-12-14,54.17,54.4,52.88,53.74,19797,0
2015-12-15,54.23,55.19,54.23,55.05,35000,0
2015-12-16,55.43,56.34,55.22,56.14,24700,0
2015-12-17,56.29,56.51,55.33,55.37,19300,0
2015-12-18,55.11,56.06,55.01,55.01,27700,0
2015-12-21,55.47,55.53,55,55.46,23900,0
2015-12-22,55.63,56.03,54.59,55.03,26203,0
2015-12-23,55.24,55.9,55.19,55.63,39300,0
2015-12-24,55.48,55.873,55.42,55.64,10423,0
2015-12-28,54.75,55.042,54.55,54.99,28191,0
2015-12-29,55.6,56.207,55.109,56.07,44219,0
2015-12-30,55.88,56.14,55.57,55.59,39659,0
2015-12-31,55.44,55.7999,55.11,55.11,85340,0
2016-01-04,54.08,54.13,52.7201,53.06,46475,0
2016-01-05,53.17,53.59,52.53,52.73,118119,0
2016-01-06,51.92,52.5,51.13,51.66,55354,0
2016-01-07,50.63,50.975,49.81,50.06,51058,0
2016-01-08,50.57,50.9199,48.98,48.981,110500,0
2016-01-11,49.39,49.39,46.33,47.21,48956,0
2016-01-12,48.3265,48.8342,46.7001,48.12,41393,0
2016-01-13,48.31,48.37,45.75,45.94,104517,0
2016-01-14,46.08,47.8495,45,47.42,81925,0
2016-01-15,45.77,46.79,45.44,46.79,36504,0
2016-01-19,47.48,47.49,45.29,45.92,97700,0
2016-01-20,45.28,47.5243,44.19,46.948,92863,0
2016-01-21,46.07,46.79,45.36,45.42,41943,0
2016-01-22,46.3,46.76,45.9701,46.7,26584,0
2016-01-25,46.32,47.14,46.05,46.09,19377,0
2016-01-26,46.31,46.31,44.955,45.68,26424,0
2016-01-27,45.84,45.92,43.83,44.09,31878,0
2016-01-28,44.33,44.33,42.49,42.74,37128,0
2016-01-29,42.58,43.78,42.58,43.78,41785,0
2016-02-01,43.32,44.01,42.71,43.78,1660025,0
2016-02-02,43.09,43.34,42.23,43.09,673790,0
2016-02-03,43.2,43.2,41.55,42.47,1172611,0
2016-02-04,42.61,43.4301,42.0201,42.47,132270,0
2016-02-05,42.27,42.27,40.31,40.47,172383,0
2016-02-08,39.84,39.84,37.9701,38.51,51783,0
2016-02-09,37.86,39.31,37.76,38.65,54781,0
2016-02-10,38.97,40.133,38.95,39.04,73018,0
2016-02-11,38.47,39.2585,38.1601,38.91,61027,0
2016-02-12,39.26,39.45,38.5,39.44,60193,0
2016-02-16,39.96,40.6,39.83,40.55,75252,0
2016-02-17,40.92,41.73,40.65,41.66,82165,0
2016-02-18,41.86,41.88,40.66,40.71,46328,0
2016-02-19,40.56,41.4299,40.18,41.4299,36636,0
2016-02-22,41.81,42.155,41.665,41.89,50231,0
2016-02-23,41.69,42.02,41.03,41.03,17093,0
2016-02-24,40.58,41.58,40.0901,41.54,23026,0
2016-02-25,42.1,42.1,41.29,41.46,9446,0
2016-02-26,41.65,41.9252,41.35,41.79,18670,0
2016-02-29,41.76,41.76,40.75,40.75,17929,0
2016-03-01,40.91,41.97,40.56,41.89,13247,0
2016-03-02,41.88,42.47,41.82,42.47,15816,0
2016-03-03,42.21,42.24,41.68,42,45200,0
2016-03-04,42.13,42.54,41.78,42.09,12083,0
2016-03-07,42.01,43.05,41.73,42.85,15497,0
2016-03-08,42.71,42.71,41.54,41.59,9493,0
2016-03-09,41.48,41.573,41.13,41.53,10889,0
2016-03-10,41.77,42.15,40.71,40.99,34727,0
2016-03-11,41.46,42.28,41.3101,42.25,9038,0
2016-03-14,42.17,42.7799,41.98,42.58,17332,0
2016-03-15,42.0101,42.0101,40.96,41.08,10869,0
2016-03-16,40.93,41.37,40.45,40.91,32156,0
2016-03-17,40.81,40.81,39.54,40.47,40055,0
2016-03-18,40.69,41.395,40.08,41.28,25632,0
2016-03-21,41.16,41.94,41.16,41.7244,21374,0
2016-03-22,41.58,42.77,41.58,42.61,15783,0
2016-03-23,42.52,42.676,41.47,41.52,15694,0
2016-03-24,40.96,41.963,40.96,41.76,12059,0
2016-03-28,41.98,41.98,41.3166,41.63,6011,0
2016-03-29,41.48,43.14,41.22,43.1,9774,0
2016-03-30,43.37,43.8537,42.88,42.96,12073,0
2016-03-31,43.02,43.82,42.9,43.3001,19502,0
2016-04-01,43.03,44,43.03,43.94,9330,0
2016-04-04,44,44.6,44,44.23,29963,0
2016-04-05,44.17,44.17,43.71,43.84,14705,0
2016-04-06,44.17,45.12,44.17,45.09,23430,0
2016-04-07,44.99,45.1,44.2892,44.55,15650,0
2016-04-08,44.95,44.95,44.162,44.36,5399,0
2016-04-11,44.65,44.65,44.03,44.14,8721,0
2016-04-12,44.2,44.554,43.9111,44.5199,12495,0
2016-04-13,44.76,45.3,44.745,45.2,9843,0
2016-04-14,45.35,45.37,45.05,45.3,8650,0
2016-04-15,45.1044,45.37,44.9,45.32,5173,0
2016-04-18,45.15,45.5732,44.9401,45.52,7543,0
2016-04-19,45.78,45.78,45.11,45.26,10256,0
2016-04-20,45.46,45.78,45.24,45.61,8732,0
2016-04-21,45.03,45.3995,44.915,45.28,10658,0
2016-04-22,45.3,45.56,45.09,45.56,8806,0
2016-04-25,45.62,45.62,45.265,45.42,6971,0
2016-04-26,45.0801,45.31,44.8369,45.21,27086,0
2016-04-27,45.31,45.48,45.08,45.33,12048,0
2016-04-28,45.12,45.4383,44.63,44.72,4995,0
2016-04-29,44.5,44.5,43.9785,44.33,7246,0
2016-05-02,44.48,44.71,44.2235,44.66,18829,0
2016-05-03,43.8078,44.213,43.74,43.93,38085,0
2016-05-04,43.7,43.7,43.385,43.48,14231,0
2016-05-05,43.67,43.96,43.67,43.83,7203,0
2016-05-06,43.84,43.84,43.3288,43.73,8713,0
2016-05-09,44.02,44.7,44,44.44,5124,0
2016-05-10,44.63,44.63,44.19,44.4,2545,0
2016-05-11,44.44,44.46,43.93,43.93,16006,0
2016-05-12,43.94,43.94,42.92,43.3282,8267,0
2016-05-13,43.51,43.7,43.34,43.45,7603,0
2016-05-16,43.79,44.26,43.71,44.21,11386,0
2016-05-17,44.1,44.32,43.56,43.67,7200,0
2016-05-18,44.0099,44.24,43.81,44.0375,9593,0
2016-05-19,44.02,44.06,43.22,43.64,7866,0
2016-05-20,44.1089,44.36,43.99,44.22,24659,0
2016-05-23,44.22,44.59,44.13,44.26,7274,0
2016-05-24,44.73,45.16,44.73,45.14,7314,0
2016-05-25,45.2,45.5,45.16,45.33,15066,0
2016-05-26,45.2,45.2,44.83,44.87,5754,0
2016-05-27,45.04,45.1579,44.8901,45.13,9046,0
2016-05-31,45.21,45.4,45.12,45.22,15198,0
2016-06-01,45.2023,45.54,45.17,45.54,5026,0
2016-06-02,45.42,46.11,45.42,46.1099,22569,0
2016-06-03,45.7389,45.78,45.55,45.66,8999,0
2016-06-06,45.69,45.895,45.3501,45.74,8221,0
2016-06-07,45.56,45.8399,45.56,45.65,6114,0
2016-06-08,45.72,46.25,45.72,46.18,9841,0
2016-06-09,46.18,46.29,45.83,45.94,5127,0
2016-06-10,45.64,45.64,45.11,45.2,9499,0
2016-06-13,45.13,45.4428,44.72,44.78,6141,0
2016-06-14,44.76,44.91,44.5,44.7,9089,0
2016-06-15,44.69,45.06,44.69,44.72,10079,0
2016-06-16,44.51,44.74,44.12,44.72,10633,0
2016-06-17,44.82,44.82,43.96,44.0001,3573,0
2016-06-20,44.41,44.9,44.41,44.642,3890,0
2016-06-21,44.69,44.95,44.3,44.4916,4263,0
2016-06-22,44.58,44.7799,44.1878,44.19,18333,0
2016-06-23,44.28,44.75,44.28,44.75,4104,0
2016-06-24,43.46,43.92,43.01,43.36,15531,0
2016-06-27,43.05,43.305,42.1,42.41,13712,0
2016-06-28,42.9346,43.46,42.9346,43.3584,9249,0
2016-06-29,43.71,44.3,43.71,44.24,101947,0
2016-06-30,44.24,44.7,44.1467,44.7,6356,0
2016-07-01,44.69,45.13,44.69,45.12,4411,0
2016-07-05,44.8977,44.96,44.61,44.78,3961,0
2016-07-06,44.64,45.34,44.64,45.26,7263,0
2016-07-07,45.47,45.69,45.38,45.58,11080,0
2016-07-08,45.78,46.48,45.7201,46.32,11070,0
2016-07-11,46.3801,46.62,46.2015,46.22,29705,0
2016-07-12,46.45,46.83,46.3,46.52,59474,0
2016-07-13,46.6728,46.76,46.1,46.13,9201,0
2016-07-14,46.38,46.38,45.94,46.0723,6925,0
2016-07-15,46.17,46.2601,45.73,46.1501,10172,0
2016-07-18,45.999,46.279,45.96,46.21,5030,0
2016-07-19,46.24,46.45,46.06,46.16,5323,0
2016-07-20,46.33,47.19,46.33,47.0562,5455,0
2016-07-21,47.2456,47.3559,46.67,46.72,6991,0
2016-07-22,46.89,47.22,46.89,47.18,2541,0
2016-07-25,47.16,47.16,46.6314,46.9,5031,0
2016-07-26,47.251,47.67,47.2316,47.62,6204,0
2016-07-27,47.75,48.1,47.4082,47.99,7717,0
2016-07-28,47.75,48.365,47.75,48.3,15242,0
2016-07-29,48.03,48.9559,48.03,48.9559,6812,0
2016-08-01,48.79,49.3,48.79,48.89,9410,0
2016-08-02,48.33,48.7,48.12,48.6,98817,0
2016-08-03,48.4,48.72,48.3324,48.72,50237,0
2016-08-04,48.99,49.36,48.7508,49.03,3598,0
2016-08-05,49.03,49.1,48.6401,48.7862,5019,0
2016-08-08,48.82,48.82,48.24,48.24,6877,0
2016-08-09,48.45,48.83,48.45,48.7128,6262,0
2016-08-10,48.02,48.0915,47.77,47.9599,4642,0
2016-08-11,48.12,48.58,47.9101,48.5038,3146,0
2016-08-12,48.46,48.55,48.25,48.55,2715,0
2016-08-15,48.8314,49.08,48.8314,48.91,5843,0
2016-08-16,48.74,48.74,48.2115,48.35,2122,0
2016-08-17,48.11,48.11,47.637,47.9442,5870,0
2016-08-18,47.96,48.38,47.96,48.2999,2303,0
2016-08-19,47.97,48.27,47.97,48.12,1795,0
2016-08-22,48.12,48.57,48.12,48.444,5859,0
2016-08-23,48.83,48.83,48.6301,48.726,2606,0
2016-08-24,48.7101,48.96,47.3963,47.3963,10210,0
2016-08-25,47.56,47.85,46.94,47.3479,8103,0
2016-08-26,47.57,47.78,47.3328,47.59,15284,0
2016-08-29,47.8699,48.249,47.76,48.189,3618,0
2016-08-30,48.1,48.29,47.96,48.1,9535,0
2016-08-31,48.0082,48.0082,47.6301,47.8,5510,0
2016-09-01,47.6685,47.79,47.6065,47.79,7989,0
2016-09-02,48.37,48.43,48.22,48.43,2774,0
2016-09-06,48.57,48.805,48.515,48.68,4994,0
2016-09-07,48.72,49.15,48.72,49.1,4056,0
2016-09-08,49.03,49.452,49.03,49.4162,5838,0
2016-09-09,49.01,49.01,48.05,48.05,2264,0
2016-09-12,48.2033,48.67,48.2033,48.67,2357,0
2016-09-13,48.41,48.52,47.65,47.965,5078,0
2016-09-14,49,50,49,49.68,27540,0
2016-09-15,49.68,50.4601,49.68,50.36,26659,0
2016-09-16,50.55,50.728,50.3086,50.728,13306,0
2016-09-19,50.88,53.0625,50.8,52.38,42744,0
2016-09-20,52.85,53.27,52.85,53.09,4112,0
2016-09-21,53.478,53.56,52.6292,53.53,3939,0
2016-09-22,53.84,54.351,53.6301,54.3,3990,0
2016-09-23,54.16,54.16,53.54,53.61,15926,0
2016-09-26,53.32,53.5,53.25,53.3936,15234,0
2016-09-27,53.47,53.668,52.94,53.6,18991,0
2016-09-28,54.0026,54.0026,53.2055,53.3555,4862,0
2016-09-29,53.34,53.34,51.87,52.3,25042,0
2016-09-30,52.17,52.7465,51.82,52.67,4250,0
2016-10-03,51.7962,52.26,51.72,52.26,7895,0
2016-10-04,52.49,52.49,51.5701,51.75,4131,0
2016-10-05,52.6128,52.919,52.6128,52.7182,6260,0
2016-10-06,52.24,52.5024,52.1028,52.18,1823,0
2016-10-07,51.4401,51.91,51.03,51.58,7290,0
2016-10-10,52.15,53.16,52.15,52.99,12496,0
2016-10-11,52.94,53.19,51,51.1914,10739,0
2016-10-12,51.1255,51.65,50.3788,50.3788,7483,0
2016-10-13,49.87,50.5924,49.87,50.44,5655,0
2016-10-14,50.71,50.71,49.29,49.37,4347,0
2016-10-17,49.1,49.11,48.59,48.75,15629,0
2016-10-18,49.64,49.676,49.1437,49.38,2940,0
2016-10-19,48.655,48.8606,48.521,48.5762,1932,0
2016-10-20,48.46,49.13,48.37,49.13,10093,0
2016-10-21,48.66,49.11,48.66,48.75,17440,0
2016-10-24,48.67,48.9745,48.602,48.81,6293,0
2016-10-25,47.9918,48.1522,47.9165,47.9284,2521,0
2016-10-26,47.53,47.53,45.9043,46.12,12388,0
2016-10-27,45.613,45.64,44.79,44.8699,13816,0
2016-10-28,44.52,45.31,44.22,45.0542,9432,0
2016-10-31,44.8242,44.8242,44.63,44.73,8613,0
2016-11-01,44.7501,45,44.11,44.8141,17504,0
2016-11-02,44.3531,44.4437,43.83,43.8882,34145,0
2016-11-03,43.93,44.04,42.76,42.81,11570,0
2016-11-04,42.72,44.3,42.72,44.105,8213,0
2016-11-07,44.872,45.462,44.87,45.3844,26226,0
2016-11-08,45.0718,45.98,45.0718,45.835,4509,0
2016-11-09,47.11,48.04,46.5915,48.01,22161,0
2016-11-10,48.94,49.342,47.66,48.59,13677,0
2016-11-11,48.8971,49.71,48.8971,49.7,5758,0
2016-11-14,50.13,50.18,49.46,49.99,10501,0
2016-11-15,50,50.7,50,50.56,12369,0
2016-11-16,50.3597,50.71,49.71,49.71,6361,0
2016-11-17,50.0069,50.7166,50.0069,50.5487,4371,0
2016-11-18,50.66,50.66,50.0089,50.34,3502,0
2016-11-21,50.34,50.47,50.3272,50.46,818,0
2016-11-22,50.24,50.24,48.8607,49.2,15889,0
2016-11-23,48.44,50.35,48.44,50.35,2814,0
2016-11-25,50.5,50.67,50.3038,50.67,6272,0
2016-11-28,50.16,50.16,49.61,49.6156,6310,0
2016-11-29,49.56,50.1101,49.5,49.7008,4132,0
2016-11-30,49.95,49.95,48.6274,48.7801,8624,0
2016-12-01,49.33,49.33,47.461,47.62,8293,0
2016-12-02,48.1911,48.639,48.1911,48.32,5740,0
2016-12-05,48.3,49.2695,48.3,49.15,16279,0
2016-12-06,49.1756,50.26,49.1103,50.19,14660,0
2016-12-07,49.08,49.17,48.19,49.1052,11169,0
2016-12-08,48.71,49.41,48.71,49.41,10692,0
2016-12-09,49.56,50.1,49.18,49.18,6154,0
2016-12-12,49.18,49.2068,48.8124,48.9658,3449,0
2016-12-13,48.77,49.1051,48.77,48.8,9704,0
2016-12-14,48.2103,48.51,48.17,48.3576,2575,0
2016-12-15,48.31,48.88,48.31,48.8034,4258,0
2016-12-16,49.258,49.34,49.195,49.2001,3333,0
2016-12-19,49.04,49.75,48.69,48.78,57844,0
2016-12-20,49.04,49.12,48.6639,49.01,8797,0
2016-12-21,48.79,49.2431,48.74,48.74,15818,0
2016-12-22,48.96,48.96,47.85,47.88,11200,0
2016-12-23,47.71,49.29,47.71,49.29,5717,0
2016-12-27,49.5117,49.55,49.12,49.12,2707,0
2016-12-28,48.8,48.8,48.35,48.35,6891,0
2016-12-29,48.17,48.57,48.041,48.15,3444,0
2016-12-30,48.18,48.18,47.92,47.9995,8089,0
2017-01-03,47.93,47.99,47.4,47.67,6413,0
2017-01-04,48.08,48.7513,48.08,48.74,6023,0
2017-01-05,48.64,48.7253,48.3536,48.49,3368,0
2017-01-06,48.334,48.85,48.334,48.5,6319,0
2017-01-09,48.75,49.11,48.4275,49.06,3796,0
2017-01-10,49.26,49.7,48.6501,49.7,1862,0
2017-01-11,49.81,49.9097,48.7527,49.2,7179,0
2017-01-12,48.76,49.7445,48.635,49.67,11919,0
2017-01-13,49.48,50.62,49.48,50.28,10104,0
2017-01-17,49.88,49.88,49.305,49.59,5331,0
2017-01-18,49.6386,49.7,49.4044,49.7,2907,0
2017-01-19,49.54,49.57,49.174,49.3603,4430,0
2017-01-20,49.27,49.3363,49.2126,49.2977,1884,0
2017-01-23,49.12,49.35,48.992,49.16,6450,0
2017-01-24,48.6297,49.1176,48.58,49.09,8654,0
2017-01-25,49.1,49.65,49.1,49.58,7793,0
2017-01-26,49.52,49.6945,49.0295,49.46,5552,0
2017-01-27,49.6585,49.81,49.43,49.77,2491,0
2017-01-30,49.65,49.65,48.7497,49.16,4030,0
2017-01-31,49.4752,50.22,49.4752,50.22,1656,0
2017-02-01,50.53,50.53,50.3242,50.43,2689,0
2017-02-02,50.24,50.8585,50.24,50.55,6579,0
2017-02-03,50.53,51.3,50.53,51.27,7521,0
2017-02-06,51.07,51.41,50.9762,51.01,2602,0
2017-02-07,50.99,51.1,50.7715,50.8026,3770,0
2017-02-08,50.56,51.5646,50.56,51.495,4724,0
2017-02-09,52.0499,52.5643,52.0499,52.5,4116,0
2017-02-10,52.7003,52.7003,52.27,52.27,5952,0
2017-02-13,52.61,52.6981,52.43,52.55,3270,0
2017-02-14,52.4481,52.9019,52.4481,52.9019,1653,0
2017-02-15,52.96,53.368,52.96,53.35,5660,0
2017-02-16,53.1588,53.26,52.8641,53.26,3689,0
2017-02-17,53.35,53.9,52.7601,53.72,21498,0
2017-02-21,53.88,53.88,53.56,53.57,7132,0
2017-02-22,53.44,53.485,53.09,53.19,4622,0
2017-02-23,52.6,52.82,52.4861,52.81,2998,0
2017-02-24,52.78,53.11,52.7547,53.11,2911,0
2017-02-27,53.35,54.39,53.35,54.38,7098,0
2017-02-28,54.14,54.14,53.6197,53.67,17007,0
2017-03-01,54.23,54.76,54.23,54.32,45558,0
2017-03-02,54.48,54.7579,54.1731,54.31,10903,0
2017-03-03,54.7299,54.7299,54.58,54.72,1842,0
2017-03-06,54.2477,54.56,54.12,54.4482,12659,0
2017-03-07,54.1,54.24,53.81,53.89,14693,0
2017-03-08,53.8,54.4899,53.8,53.91,5073,0
2017-03-09,53.84,54.289,53.84,54.05,77086,0
2017-03-10,54.0697,54.0697,53.4821,53.872,5618,0
2017-03-13,53.7231,54.26,53.5735,54.26,2330,0
2017-03-14,53.6408,53.8182,53.36,53.71,2300,0
2017-03-15,53.95,54.87,53.95,54.87,2873,0
2017-03-16,54.51,54.51,54.01,54.09,7682,0
2017-03-17,54.41,54.41,54.23,54.23,229,0
2017-03-20,53.9351,54.038,53.8353,54.0016,2691,0
2017-03-21,54.44,54.44,52.5134,52.5134,25253,0
2017-03-22,52.7,53.0359,52.52,52.96,1447,0
2017-03-23,52.76,53.27,52.76,52.88,3049,0
2017-03-24,53.4293,53.4689,53.24,53.24,649,0
2017-03-27,52.81,53.61,52.5949,53.61,4461,0
2017-03-28,53.39,53.84,53.0772,53.49,9885,0
2017-03-29,53.1852,53.3991,53.1852,53.19,3634,0
2017-03-30,53.0028,53.3212,53.0028,53.3053,3659,0
2017-03-31,53.3514,53.69,53.3514,53.68,11922,0
2017-04-03,53.55,53.5901,53.2913,53.2913,8966,0
2017-04-04,53.35,53.35,52.6916,52.811,6707,0
2017-04-05,53.29,53.39,52.0801,52.0801,3141,0
2017-04-06,51.92,52.12,51.56,51.991,19936,0
2017-04-07,51.8,52.12,51.8,52.12,5100,0
2017-04-10,52.5754,52.5754,52.0844,52.0844,3589,0
2017-04-11,51.64,52.02,51.6301,52.02,14834,0
2017-04-12,51.87,51.9855,51.786,51.846,10097,0
2017-04-13,52.2855,52.2855,52.11,52.11,1214,0
2017-04-17,52.02,52.55,52,52.41,3556,0
2017-04-18,52.44,52.44,51.93,52.2864,8849,0
2017-04-19,52.526,52.95,52.462,52.462,7159,0
2017-04-20,52.66,53.05,52.5731,53.05,3775,0
2017-04-21,52.8692,52.8692,52.305,52.305,1202,0
2017-04-24,52.98,53.2399,52.95,53.1535,2388,0
2017-04-25,53.34,54.058,53.34,53.65,10337,0
2017-04-26,53.5251,53.73,53.4601,53.6638,1757,0
2017-04-27,53.87,54.7038,53.87,54.4855,2576,0
2017-04-28,54.67,55.1405,54.67,55,7298,0
2017-05-01,54.9,55.68,54.778,55.68,44007,0
2017-05-02,55.6199,55.6199,54.87,55.03,3072,0
2017-05-03,54.95,54.95,54.5001,54.58,2365,0
2017-05-04,54.47,54.47,54.2055,54.2055,3003,0
2017-05-05,54.1401,54.32,54.14,54.32,1292,0
2017-05-08,53.625,53.625,53.625,53.625,335,0
2017-05-09,53.49,54.075,53.49,53.87,1329,0
2017-05-10,54.03,54.22,54.03,54.068,1009,0
2017-05-11,54.43,54.62,54.143,54.56,4338,0
2017-05-12,54.7499,54.87,54.6483,54.6483,19037,0
2017-05-15,54.61,54.78,54.6,54.665,32752,0
2017-05-16,54.8436,54.8436,54.2546,54.49,2504,0
2017-05-17,53.6732,53.6732,52.88,53.04,2088,0
2017-05-18,53.75,54.1099,53.3961,54.1099,5274,0
2017-05-19,53.7396,53.7396,53.38,53.39,1184,0
2017-05-22,53.4,53.7499,53.2501,53.7499,3611,0
2017-05-23,53.5914,54.0267,53.5914,53.9863,1425,0
2017-05-24,53.82,54.27,53.82,54.27,2586,0
2017-05-25,54.76,54.96,54.73,54.95,9519,0
2017-05-26,55.06,55.06,55.06,55.06,315,0
2017-05-30,54.58,54.58,53.95,53.96,810,0
2017-05-31,54.2,54.5027,53.9677,54.47,4368,0
2017-06-01,55.67,55.692,55.65,55.65,3028,0
2017-06-02,55.77,56.7,55.77,56.58,9815,0
2017-06-05,57.1565,57.1565,56.1566,56.5594,2060,0
2017-06-06,56.7,57.0188,56.44,57.0188,1422,0
2017-06-07,56.8384,57.19,56.8263,57.19,1842,0
2017-06-08,57.1321,57.53,57.1321,57.53,2795,0
2017-06-09,57.45,58.24,56.7129,56.79,24135,0
2017-06-12,56.39,56.39,55.13,55.96,3968,0
2017-06-13,56.088,56.66,56.088,56.66,2330,0
2017-06-14,56.62,56.91,56.36,56.59,1596,0
2017-06-15,56.2196,56.2196,55.814,56.06,1906,0
2017-06-16,56,56.1642,55.87,56.095,1348,0
2017-06-19,56.9,58.5277,56.9,58.52,6822,0
2017-06-20,58.28,59.75,58.28,58.73,25419,0
2017-06-21,59.936,60.94,59.936,60.892,18076,0
2017-06-22,61.25,61.714,61,61.4015,15754,0
2017-06-23,61.26,62,61.02,62,19092,0
2017-06-26,62.7,63,62.1801,62.68,9867,0
2017-06-27,62.53,62.7987,61.358,61.4306,6617,0
2017-06-28,61.37,63.38,61.37,63.38,6637,0
2017-06-29,63.1654,63.1654,62.251,62.3518,4057,0
2017-06-30,61.95,62.1403,61.8,61.98,12046,0
2017-07-03,61.95,62.6999,61.733,61.97,149727,0
2017-07-05,62.6,62.79,62,62.55,187077,0
2017-07-06,62.52,62.53,61.45,61.63,609115,0
2017-07-07,61.75,62.5,61.75,62.34,56990,0
2017-07-10,62.52,62.52,61.61,61.74,65230,0
2017-07-11,61.96,62.45,61.78,62.14,166233,0
2017-07-12,63.09,63.09,62.58,62.93,17641,0
2017-07-13,62.84,63.025,61.8618,62.8,12436,0
2017-07-14,63.44,63.49,63.1173,63.1173,9387,0
2017-07-17,63.64,63.64,62.301,62.32,103318,0
2017-07-18,62.77,62.77,62.14,62.3334,95956,0
2017-07-19,62.68,63,62.4501,62.6335,17185,0
2017-07-20,62.78,63.24,62.78,63.15,12998,0
2017-07-21,63.34,63.4107,62.97,62.98,9410,0
2017-07-24,63.01,63.71,62.871,63.7,6797,0
2017-07-25,64.05,64.05,62.95,63.04,23613,0
2017-07-26,63.15,63.33,62.7,62.9491,8020,0
2017-07-27,63.37,63.37,61.5411,61.7403,7760,0
2017-07-28,61.62,63.4656,61.62,63.441,27745,0
2017-07-31,63.85,63.85,61.92,62.04,18859,0
2017-08-01,62.21,62.21,60.87,61.08,52845,0
2017-08-02,61.2,61.35,60.135,60.9729,11295,0
2017-08-03,60.98,61.31,60.91,61.01,17738,0
2017-08-04,61.3424,61.67,61.1768,61.67,7161,0
2017-08-07,61.56,62.29,61.56,62.21,62283,0
2017-08-08,62.05,62.599,61.8758,61.94,88497,0
2017-08-09,61.7628,62.1821,61.4,61.43,10302,0
2017-08-10,61.26,61.26,59.64,59.73,9300,0
2017-08-11,59.86,60.5774,59.7,60.41,5661,0
2017-08-14,61.13,61.45,61.09,61.3,15141,0
2017-08-15,61.54,61.79,61.22,61.6,11924,0
2017-08-16,61.54,61.9091,61.54,61.62,6470,0
2017-08-17,61.4901,61.9,60.64,60.64,20670,0
2017-08-18,60.12,60.7987,60.12,60.37,4271,0
2017-08-21,60.27,60.98,60.27,60.86,10854,0
2017-08-22,60.9,62.26,60.9,62.26,6316,0
2017-08-23,62,62.18,61.8236,62.05,3817,0
2017-08-24,62.15,62.3434,61.82,62.326,2352,0
2017-08-25,62.705,62.705,61.61,61.8339,4979,0
2017-08-28,62.25,62.979,62.2242,62.838,3458,0
2017-08-29,62.45,63.2775,62.45,63.2082,8796,0
2017-08-30,63.4,64.28,63.301,63.8974,28835,0
2017-08-31,64.83,65.76,64,65.72,21287,0
2017-09-01,65.99,66.1486,65.412,65.9942,11350,0
2017-09-05,65.99,65.995,64.762,65.66,10343,0
2017-09-06,65.516,65.52,64.69,65.24,60260,0
2017-09-07,65.151,65.2111,64.75,65.04,6636,0
2017-09-08,65.33,65.5373,65.02,65.02,10381,0
2017-09-11,65.76,66.08,65.2158,65.83,253260,0
2017-09-12,65.55,65.55,64.9908,65.29,50825,0
2017-09-13,65.35,65.74,65.35,65.55,38057,0
2017-09-14,65.21,66.0511,65.21,65.73,25665,0
2017-09-15,66.11,66.11,65.245,65.62,23159,0
2017-09-18,65.45,66.39,65.45,66.2751,30231,0
2017-09-19,66.03,66.03,65.1101,65.239,13359,0
2017-09-20,65.73,66.119,65.54,65.8,7471,0
2017-09-21,65.73,66.22,65.7,65.86,21810,0
2017-09-22,66.03,66.102,65.0617,65.44,32043,0
2017-09-25,65.34,65.71,64.7101,65.5,42024,0
2017-09-26,65.92,65.92,64.829,64.8316,28689,0
2017-09-27,65.451,66.38,65.451,66.1,43788,0
2017-09-28,65.8,67.4255,65.8,66.99,14348,0
2017-09-29,67.03,67.72,67.03,67.69,19717,0
2017-10-02,68.46,68.56,67.9372,68.52,23944,0
2017-10-03,68.46,68.65,67.91,68.28,36450,0
2017-10-04,68.7619,69.09,68.6432,69.09,13369,0
2017-10-05,69.07,69.1192,68.67,69.1192,12828,0
2017-10-06,69.14,69.3656,68.62,68.77,15299,0
2017-10-09,68.84,68.88,68.3224,68.46,24473,0
2017-10-10,68.89,68.89,67.61,68.17,16104,0
2017-10-11,68.24,68.9,68.24,68.64,7705,0
2017-10-12,68.33,69.27,67.9,68.01,16412,0
2017-10-13,67.2846,67.47,67.05,67.05,7534,0
2017-10-16,67.67,68.54,67.4397,67.47,5410,0
2017-10-17,67.97,68.15,67.459,67.47,10117,0
2017-10-18,68.26,68.26,67.72,67.77,11229,0
2017-10-19,67.36,67.6199,66.98,67.51,5246,0
2017-10-20,67.71,68.6199,67.582,68.18,10855,0
2017-10-23,68.51,68.51,67.54,67.54,5963,0
2017-10-24,67.68,68.0621,67.6004,67.6004,2586,0
2017-10-25,67.63,67.69,66.69,67.084,4640,0
2017-10-26,67.28,67.3855,66.55,66.8734,8399,0
2017-10-27,68.1702,69.009,67.8655,68.88,14253,0
2017-10-30,69,69.1462,68.085,68.085,13636,0
2017-10-31,69.09,69.7,68.6,69.3,110558,0
2017-11-01,69.49,69.78,67.461,67.88,107406,0
2017-11-02,68.25,69.42,68,69.13,20837,0
2017-11-03,69.15,70.1177,69.15,70.07,12852,0
2017-11-06,70.17,70.25,69.81,69.87,5020,0
2017-11-07,70.1,70.1,68.9638,68.99,8099,0
2017-11-08,69.585,69.585,68.925,69.0716,5409,0
2017-11-09,68.59,69.09,67.811,68.49,6453,0
2017-11-10,68.45,68.88,68.02,68.64,42878,0
