Date,Open,High,Low,Close,Volume,OpenInt
2006-10-12,23.403,23.613,23.366,23.613,11111,0
2006-10-16,24.16,24.235,24.141,24.235,2051,0
2006-10-17,23.895,23.895,23.895,23.895,322,0
2006-10-18,24.301,24.301,23.932,23.932,1402,0
2006-10-20,24.061,24.088,24.043,24.043,322,0
2006-10-24,24.301,24.396,24.283,24.396,5612,0
2006-10-25,24.58,24.646,24.58,24.618,16833,0
2006-10-26,24.504,24.609,24.504,24.609,756,0
2006-10-27,24.618,24.746,24.599,24.746,1617,0
2006-10-30,24.449,24.449,24.449,24.449,214,0
2006-10-31,24.533,24.533,24.423,24.423,434,0
2006-11-01,24.562,24.562,24.263,24.263,1510,0
2006-11-02,24.378,24.378,24.378,24.378,103,0
2006-11-03,24.387,24.387,24.216,24.263,4529,0
2006-11-06,24.656,24.674,24.656,24.665,3992,0
2006-11-08,24.414,24.719,24.414,24.719,539,0
2006-11-10,24.683,24.683,24.466,24.466,863,0
2006-11-14,24.627,24.81,24.599,24.81,1617,0
2006-11-15,24.975,24.975,24.975,24.975,1942,0
2006-11-16,24.829,24.829,24.774,24.774,1402,0
2006-11-17,24.754,24.81,24.754,24.81,539,0
2006-11-20,25.331,25.331,25.108,25.108,5072,0
2006-11-21,25.211,25.275,25.211,25.275,322,0
2006-11-22,25.551,25.561,25.486,25.561,971,0
2006-11-24,25.533,25.589,25.533,25.589,434,0
2006-11-27,25.589,25.589,25.07,25.108,1298,0
2006-11-28,25.154,25.154,24.959,25.089,863,0
2006-11-29,25.257,25.486,25.257,25.486,2158,0
2006-11-30,25.579,25.645,25.505,25.645,1834,0
2006-12-01,25.627,25.627,25.36,25.36,863,0
2006-12-04,25.886,25.904,25.86,25.86,33662,0
2006-12-05,26.063,26.117,26.007,26.117,1834,0
2006-12-06,26.016,26.182,26.016,26.117,1188,0
2006-12-07,26.211,26.275,26.126,26.229,34092,0
2006-12-08,26.173,26.229,26.173,26.219,863,0
2006-12-11,26.135,26.247,26.135,26.173,2481,0
2006-12-12,25.683,25.776,25.683,25.776,162276,0
2006-12-13,25.822,25.914,25.822,25.914,5504,0
2006-12-14,26.135,26.135,26.054,26.054,6366,0
2006-12-15,25.923,26.044,25.868,26.016,120626,0
2006-12-18,26.035,26.035,25.663,25.663,863,0
2006-12-19,25.776,25.85,25.683,25.85,1510,0
2006-12-20,25.86,25.868,25.776,25.776,1942,0
2006-12-21,25.608,25.608,25.441,25.441,1834,0
2006-12-22,25.285,25.285,25.285,25.285,103,0
2006-12-26,25.451,25.551,25.451,25.551,434,0
2006-12-27,25.841,25.914,25.841,25.914,2051,0
2006-12-29,25.804,25.804,25.663,25.663,2697,0
2007-01-03,25.673,25.756,25.673,25.72,1079,0
2007-01-05,25.211,25.211,25.118,25.128,434,0
2007-01-08,25.128,25.22,25.099,25.22,11221,0
2007-01-09,24.922,25.154,24.922,25.154,648,0
2007-01-10,25.136,25.257,25.136,25.247,1834,0
2007-01-16,25.904,25.914,25.86,25.86,2051,0
2007-01-17,25.85,26.007,25.85,25.97,3992,0
2007-01-18,25.904,25.904,25.73,25.795,971,0
2007-01-19,25.831,25.989,25.831,25.989,756,0
2007-01-22,25.822,25.822,25.785,25.785,539,0
2007-01-23,25.98,26.266,25.98,26.211,1727,0
2007-01-24,26.34,26.609,26.322,26.609,13055,0
2007-01-25,26.768,26.795,26.655,26.655,6473,0
2007-01-26,26.59,26.59,26.59,26.59,214,0
2007-01-29,26.711,26.749,26.711,26.749,1079,0
2007-01-30,26.859,26.951,26.785,26.923,16290,0
2007-01-31,26.951,27.304,26.951,27.286,3667,0
2007-02-01,27.471,27.582,27.433,27.545,15750,0
2007-02-02,27.545,27.545,27.389,27.48,5394,0
2007-02-05,27.389,27.389,27.323,27.333,3022,0
2007-02-06,27.398,27.545,27.389,27.545,9604,0
2007-02-07,27.572,27.648,27.424,27.545,7661,0
2007-02-08,27.433,27.48,27.342,27.424,46503,0
2007-02-09,27.564,27.564,27.194,27.221,12298,0
2007-02-12,27.314,27.314,27.268,27.268,2518,0
2007-02-13,27.712,27.769,27.693,27.75,1658,0
2007-02-14,27.952,28.035,27.915,27.924,6366,0
2007-02-15,28.017,28.12,27.962,28.12,2697,0
2007-02-16,28.091,28.12,27.999,28.081,7983,0
2007-02-20,28.035,28.333,27.98,28.316,8846,0
2007-02-21,28.259,28.677,28.25,28.639,7769,0
2007-02-22,28.824,28.852,28.501,28.619,9604,0
2007-02-23,28.667,28.739,28.584,28.739,9386,0
2007-02-26,29.093,29.111,28.722,28.833,14565,0
2007-02-27,27.924,28.157,27.147,27.453,21252,0
2007-02-28,27.453,27.648,27.184,27.554,6906,0
2007-03-01,27.081,27.693,26.85,27.536,16776,0
2007-03-02,27.398,27.398,26.932,27.081,8630,0
2007-03-05,26.618,26.888,26.48,26.499,16184,0
2007-03-06,26.739,27.156,26.739,27.147,11869,0
2007-03-07,27.137,27.304,27.109,27.109,9386,0
2007-03-08,27.545,27.592,27.389,27.499,2697,0
2007-03-09,27.759,27.759,27.564,27.685,1188,0
2007-03-12,27.712,27.943,27.712,27.943,2697,0
2007-03-13,27.62,27.62,27.109,27.109,3127,0
2007-03-14,27.176,27.389,27.035,27.389,2697,0
2007-03-15,27.722,27.74,27.703,27.74,2481,0
2007-03-16,27.667,27.703,27.406,27.406,6797,0
2007-03-19,27.536,27.897,27.536,27.888,21037,0
2007-03-20,27.971,28.259,27.934,28.167,10574,0
2007-03-21,28.186,28.685,28.186,28.547,26543,0
2007-03-22,28.685,28.739,28.611,28.667,5072,0
2007-03-23,28.731,28.731,28.639,28.731,29346,0
2007-03-26,28.805,28.916,28.584,28.916,13485,0
2007-03-27,28.897,28.897,28.629,28.667,15320,0
2007-03-28,28.619,28.619,28.38,28.482,9604,0
2007-03-29,28.694,28.777,28.316,28.547,5612,0
2007-03-30,28.713,28.713,28.491,28.528,4424,0
2007-04-02,28.694,28.731,28.584,28.731,11760,0
2007-04-03,28.991,29.186,28.991,29.084,7445,0
2007-04-04,29.121,29.149,29.001,29.103,3777,0
2007-04-05,29.056,29.111,29.056,29.084,2804,0
2007-04-09,29.25,29.336,29.241,29.26,10896,0
2007-04-10,29.289,29.298,29.158,29.224,7120,0
2007-04-11,29.317,29.317,28.881,28.982,8415,0
2007-04-12,28.954,29.269,28.954,29.269,3452,0
2007-04-13,29.382,29.382,29.224,29.382,7445,0
2007-04-16,29.509,29.732,29.509,29.732,6688,0
2007-04-17,29.759,29.778,29.62,29.62,12624,0
2007-04-18,29.572,29.582,29.436,29.436,8201,0
2007-04-19,29.13,29.491,29.13,29.473,3127,0
2007-04-20,29.845,29.853,29.797,29.835,5288,0
2007-04-23,30.03,30.04,29.826,29.899,124297,0
2007-04-24,29.835,29.835,29.482,29.64,11760,0
2007-04-25,29.936,30.113,29.936,30.104,5072,0
2007-04-26,30.077,30.077,29.826,29.983,11005,0
2007-04-27,29.891,29.918,29.669,29.873,8201,0
2007-04-30,29.806,29.816,29.345,29.345,3884,0
2007-05-01,29.345,29.345,29.037,29.205,11330,0
2007-05-02,29.417,29.732,29.417,29.678,5072,0
2007-05-03,29.797,29.881,29.64,29.881,3127,0
2007-05-04,30.011,30.049,29.845,29.936,6366,0
2007-05-07,30.067,30.298,30.067,30.215,29886,0
2007-05-08,30.122,30.251,30.049,30.251,7230,0
2007-05-09,30.243,30.501,30.243,30.408,2158,0
2007-05-10,30.443,30.443,30.04,30.113,6151,0
2007-05-11,30.243,30.585,30.243,30.539,7015,0
2007-05-14,30.688,30.688,30.39,30.462,8630,0
2007-05-15,30.416,30.726,30.356,30.472,6580,0
2007-05-16,30.548,30.548,30.205,30.52,8954,0
2007-05-17,30.434,30.575,30.346,30.575,2051,0
2007-05-18,30.566,30.697,30.539,30.697,2372,0
2007-05-21,30.697,31.012,30.697,30.827,6473,0
2007-05-22,30.837,30.881,30.772,30.8,6797,0
2007-05-23,30.993,30.993,30.707,30.707,1617,0
2007-05-24,30.566,30.707,29.983,29.993,8954,0
2007-05-25,30.251,30.384,30.251,30.346,971,0
2007-05-29,30.632,30.632,30.398,30.481,1727,0
2007-05-30,30.205,30.781,30.205,30.781,4098,0
2007-05-31,30.965,31.159,30.909,30.909,4208,0
2007-06-01,31.113,31.252,31.113,31.216,4315,0
2007-06-04,31.243,31.309,31.179,31.309,29886,0
2007-06-05,31.169,31.28,31.096,31.207,4854,0
2007-06-06,30.965,30.965,30.688,30.762,5394,0
2007-06-07,30.603,30.754,30.077,30.168,10358,0
2007-06-08,30.03,30.51,29.816,30.51,8742,0
2007-06-11,30.425,30.443,30.318,30.384,5934,0
2007-06-12,30.177,30.177,29.881,29.881,3238,0
2007-06-13,30.049,30.539,30.049,30.539,10466,0
2007-06-14,30.846,30.846,30.79,30.79,1617,0
2007-06-15,31.188,31.299,31.077,31.077,4315,0
2007-06-18,31.262,31.262,31.059,31.067,8954,0
2007-06-19,30.993,31.169,30.983,31.15,5612,0
2007-06-20,31.096,31.271,31.002,31.03,8092,0
2007-06-21,30.726,30.983,30.434,30.973,8630,0
2007-06-22,30.936,30.993,30.846,30.846,3347,0
2007-06-25,30.881,31.096,30.641,30.641,4424,0
2007-06-26,30.909,30.909,30.51,30.51,6906,0
2007-06-27,30.27,30.622,30.27,30.622,3347,0
2007-06-28,30.899,30.993,30.891,30.891,2804,0
2007-06-29,30.993,31.271,30.993,30.993,2917,0
2007-07-02,31.299,31.522,31.243,31.484,5178,0
2007-07-03,31.669,31.669,31.559,31.568,3561,0
2007-07-05,31.716,31.845,31.678,31.845,13918,0
2007-07-06,31.845,32.068,31.744,32.014,14024,0
2007-07-09,32.2,32.218,32.014,32.087,6366,0
2007-07-10,31.735,31.948,31.66,31.669,7120,0
2007-07-11,31.929,32.153,31.873,32.115,7551,0
2007-07-12,32.541,32.699,32.523,32.699,12411,0
2007-07-13,32.83,33.115,32.83,33.097,17699,0
2007-07-16,32.985,33.014,32.718,32.811,23843,0
2007-07-17,33.041,33.134,32.947,32.994,4529,0
2007-07-18,32.775,32.92,32.775,32.838,14024,0
2007-07-19,33.134,33.209,33.032,33.107,16184,0
2007-07-20,32.856,32.856,32.344,32.541,18558,0
2007-07-23,32.67,32.793,32.633,32.633,8415,0
2007-07-24,32.41,32.496,31.873,31.956,22551,0
2007-07-25,32.263,32.263,31.29,31.66,25464,0
2007-07-26,30.993,31.122,30.049,30.641,76500,0
2007-07-27,30.374,30.762,29.63,29.63,59236,0
2007-07-30,30.141,30.603,29.973,30.566,7661,0
2007-07-31,31.131,31.327,30.398,30.398,34742,0
2007-08-01,30.575,30.575,29.778,30.416,44776,0
2007-08-02,30.566,30.566,30.308,30.501,8201,0
2007-08-03,30.425,30.425,29.491,29.572,25680,0
2007-08-06,29.25,29.759,28.925,29.63,52327,0
2007-08-07,29.501,29.724,29.25,29.724,33556,0
2007-08-08,30.113,30.186,29.62,29.74,27513,0
2007-08-09,29.307,29.482,28.629,28.739,22443,0
2007-08-10,28.362,29.482,28.259,29.417,40137,0
2007-08-13,29.993,29.993,29.572,29.572,24168,0
2007-08-14,29.591,29.63,28.964,28.964,15537,0
2007-08-15,28.648,28.954,27.924,27.924,14565,0
2007-08-16,27.489,27.693,26.34,27.693,35713,0
2007-08-17,28.538,29.037,27.879,28.491,12624,0
2007-08-20,28.872,28.945,28.474,28.824,29458,0
2007-08-21,28.722,29.158,28.722,29.074,9710,0
2007-08-22,29.724,29.964,29.678,29.955,6906,0
2007-08-23,30.141,30.141,29.565,29.724,6580,0
2007-08-24,29.908,30.39,29.853,30.39,53517,0
2007-08-27,30.356,30.356,30.094,30.177,18235,0
2007-08-28,29.891,29.891,29.196,29.224,73370,0
2007-08-29,29.565,30.001,29.501,30.001,11975,0
2007-08-30,29.669,30.196,29.669,29.964,75201,0
2007-08-31,30.374,30.697,30.27,30.566,30856,0
2007-09-04,30.585,30.899,30.337,30.744,68192,0
2007-09-05,30.548,30.575,30.308,30.425,9495,0
2007-09-06,30.622,30.688,30.356,30.641,6366,0
2007-09-07,30.113,30.225,29.797,29.945,21149,0
2007-09-10,30.03,30.03,29.167,29.509,13055,0
2007-09-11,29.778,29.945,29.678,29.918,2051,0
2007-09-12,29.75,29.918,29.75,29.759,2266,0
2007-09-13,29.899,30.168,29.899,29.945,9926,0
2007-09-14,29.845,30.28,29.845,30.28,3452,0
2007-09-17,30.337,30.39,30.094,30.131,12841,0
2007-09-18,30.366,31.476,30.308,31.476,7120,0
2007-09-19,32.014,32.317,31.735,31.956,111346,0
2007-09-20,31.966,32.068,31.771,31.873,59018,0
2007-09-21,31.966,32.272,31.966,32.143,54595,0
2007-09-24,32.281,32.298,31.808,31.892,46826,0
2007-09-25,31.799,32.042,31.707,32.042,22765,0
2007-09-26,32.244,32.401,32.096,32.392,19421,0
2007-09-27,32.614,32.784,32.532,32.746,12083,0
2007-09-28,32.802,32.876,32.439,32.558,9495,0
2007-10-01,32.585,33.161,32.585,32.994,18990,0
2007-10-02,32.994,33.014,32.718,32.894,19637,0
2007-10-03,32.736,32.736,32.344,32.42,11330,0
2007-10-04,32.41,32.567,32.383,32.459,15969,0
2007-10-05,32.82,33.19,32.82,33.087,6366,0
2007-10-08,32.985,33.115,32.866,32.947,11760,0
2007-10-09,33.209,33.569,33.087,33.56,16400,0
2007-10-10,33.496,33.578,33.302,33.569,8092,0
2007-10-11,33.745,34.127,33.255,33.392,17048,0
2007-10-12,33.247,33.811,33.247,33.811,5934,0
2007-10-15,33.811,33.811,33.19,33.255,27839,0
2007-10-16,33.152,33.161,32.957,33.069,10574,0
2007-10-17,33.293,33.356,32.975,33.152,3884,0
2007-10-18,33.19,33.496,33.18,33.496,2804,0
2007-10-19,33.374,33.374,32.746,32.83,10251,0
2007-10-22,32.477,32.856,32.208,32.856,41431,0
2007-10-23,33.107,33.228,32.69,33.228,4854,0
2007-10-24,33.078,33.219,32.604,33.171,30641,0
2007-10-25,33.273,33.273,33.022,33.237,7877,0
2007-10-26,33.588,33.877,33.523,33.877,7983,0
2007-10-29,34.089,34.089,33.811,33.932,8846,0
2007-10-30,33.764,33.764,33.293,33.293,6151,0
2007-10-31,33.496,34.015,33.356,33.811,7015,0
2007-11-01,33.32,33.365,32.718,32.811,10358,0
2007-11-02,32.68,32.957,32.532,32.957,18235,0
2007-11-05,32.523,32.633,32.263,32.541,24168,0
2007-11-06,32.775,33.255,32.439,33.255,48229,0
2007-11-07,32.172,32.802,32.133,32.191,22012,0
2007-11-08,32.505,32.604,31.651,32.401,22227,0
2007-11-09,31.9,32.208,31.669,31.808,23305,0
2007-11-12,31.697,31.697,30.51,30.51,62687,0
2007-11-13,31.002,31.512,30.881,31.346,12946,0
2007-11-14,31.808,31.975,31.55,31.55,3347,0
2007-11-15,31.373,31.373,30.462,30.863,6366,0
2007-11-16,30.928,30.993,30.462,30.909,40137,0
2007-11-19,30.66,30.66,29.797,29.797,15214,0
2007-11-20,30.122,30.632,29.75,30.398,8630,0
2007-11-21,29.873,30.168,29.601,29.797,42726,0
2007-11-23,30.03,30.434,30.03,30.366,863,0
2007-11-26,30.548,30.65,29.759,29.863,19963,0
2007-11-27,30.04,30.261,29.75,30.049,18449,0
2007-11-28,30.585,31.54,30.585,31.54,17048,0
2007-11-29,31.493,31.595,31.466,31.54,3992,0
2007-11-30,32.162,32.162,31.623,31.873,41539,0
2007-12-03,32.191,32.191,31.752,31.818,13443,0
2007-12-04,31.53,31.716,31.512,31.54,15644,0
2007-12-05,31.948,32.115,31.91,32.106,15969,0
2007-12-06,32.253,32.91,32.253,32.91,12083,0
2007-12-07,33.032,33.293,32.894,33.209,21689,0
2007-12-10,33.347,33.523,33.273,33.523,18339,0
2007-12-11,33.588,33.588,32.298,32.364,36251,0
2007-12-12,33.302,33.302,32.69,32.83,22443,0
2007-12-13,32.736,32.957,32.513,32.9,10358,0
2007-12-14,32.401,32.633,32.172,32.253,7230,0
2007-12-17,32.115,32.115,31.392,31.392,5980,0
2007-12-18,31.799,31.853,31.457,31.789,2481,0
2007-12-19,31.771,31.853,31.55,31.605,15750,0
2007-12-20,31.827,32.336,31.55,32.336,3992,0
2007-12-21,32.439,32.793,32.439,32.793,37225,0
2007-12-24,32.9,33.219,32.9,33.161,26435,0
2007-12-26,33.032,33.329,33.032,33.273,9065,0
2007-12-27,33.237,33.237,32.68,32.68,2804,0
2007-12-28,32.9,32.967,32.736,32.775,8742,0
2007-12-31,32.439,32.604,32.401,32.439,5934,0
2008-01-02,32.459,32.505,31.845,31.985,9820,0
2008-01-03,32.087,32.263,31.827,32.042,8630,0
2008-01-04,31.808,31.808,31.077,31.077,12841,0
2008-01-07,31.169,31.188,30.243,30.65,23630,0
2008-01-08,31.131,31.179,29.881,29.881,14349,0
2008-01-09,29.826,30.011,29.186,29.918,17478,0
2008-01-10,29.706,30.707,29.649,30.491,42620,0
2008-01-11,30.416,30.443,30.298,30.374,2372,0
2008-01-14,30.603,31.216,30.51,30.993,12411,0
2008-01-15,30.744,30.744,30.113,30.122,7339,0
2008-01-16,29.899,29.908,29.093,29.835,43266,0
2008-01-17,29.649,29.649,28.017,28.017,74986,0
2008-01-18,28.38,28.566,27.693,28.11,35282,0
2008-01-22,26.804,28.081,26.804,27.732,20286,0
2008-01-23,26.888,28.25,26.173,28.148,13918,0
2008-01-24,28.713,28.881,28.445,28.814,9172,0
2008-01-25,29.528,29.696,28.906,28.964,11330,0
2008-01-28,29.029,29.63,29.011,29.63,18449,0
2008-01-29,29.891,30.03,29.659,29.768,18127,0
2008-01-30,29.649,30.491,29.374,29.374,9820,0
2008-01-31,29.121,30.398,29.103,30.225,32693,0
2008-02-01,30.501,31.216,30.491,31.216,14245,0
2008-02-04,31.15,31.15,30.837,30.881,13055,0
2008-02-05,30.425,30.613,29.945,29.945,60960,0
2008-02-06,30.215,30.39,29.724,29.732,9884,0
2008-02-07,29.63,30.02,29.63,29.881,8742,0
2008-02-08,29.955,30.398,29.955,30.27,10683,0
2008-02-11,30.443,30.909,30.27,30.808,18666,0
2008-02-12,31.122,31.503,30.909,30.909,14245,0
2008-02-13,31.447,31.595,31.14,31.55,6473,0
2008-02-14,31.623,31.697,31.207,31.327,6797,0
2008-02-15,31.105,31.337,30.919,31.337,25356,0
2008-02-19,32.004,32.291,31.781,31.975,5826,0
2008-02-20,31.808,32.541,31.781,32.505,44234,0
2008-02-21,32.68,32.784,32.004,32.004,9495,0
2008-02-22,32.218,32.218,31.577,32.124,8201,0
2008-02-25,31.975,33.069,31.975,33.069,28701,0
2008-02-26,32.894,33.43,32.894,33.209,22765,0
2008-02-27,32.756,33.468,32.756,33.134,10035,0
2008-02-28,33.152,33.152,32.709,32.957,2917,0
2008-02-29,32.633,32.633,31.892,31.92,14565,0
2008-03-03,31.939,32.253,31.735,32.253,11546,0
2008-03-04,31.975,32.087,31.188,31.929,5504,0
2008-03-05,32.317,32.439,32.087,32.227,4965,0
2008-03-06,32.253,32.253,31.845,31.948,1834,0
2008-03-07,31.131,31.678,30.899,30.955,76821,0
2008-03-10,31.096,31.096,29.891,30.067,20717,0
2008-03-11,30.955,31.392,30.585,31.392,9926,0
2008-03-12,31.873,31.939,31.419,31.438,15110,0
2008-03-13,31.049,32.124,30.881,31.882,8630,0
2008-03-14,32.614,32.614,31.02,31.512,34312,0
2008-03-17,30.491,30.891,30.398,30.891,3777,0
2008-03-18,31.735,32.087,31.086,32.087,7230,0
2008-03-19,31.373,31.373,30.594,30.594,4750,0
2008-03-20,31.447,31.447,30.177,30.735,17265,0
2008-03-24,31.438,31.995,31.234,31.669,23087,0
2008-03-25,31.873,32.373,31.873,32.263,30316,0
2008-03-26,32.477,32.477,31.948,32.153,9926,0
2008-03-27,32.234,32.234,31.678,31.752,26976,0
2008-03-28,31.863,31.91,31.512,31.512,12411,0
2008-03-31,31.873,31.873,31.466,31.707,2589,0
2008-04-01,31.9,32.746,31.633,32.746,7661,0
2008-04-02,32.9,33.069,32.575,32.894,25881,0
2008-04-03,32.83,33.449,32.83,33.087,12083,0
2008-04-04,33.625,33.802,33.347,33.709,11330,0
2008-04-07,34.089,34.273,33.542,33.69,8201,0
2008-04-08,33.755,33.848,33.644,33.848,7983,0
2008-04-09,33.774,33.784,33.264,33.329,7390,0
2008-04-10,33.356,33.728,33.237,33.68,5504,0
2008-04-11,33.219,33.219,33.115,33.115,863,0
2008-04-14,33.152,33.32,32.975,33.209,4457,0
2008-04-15,33.283,33.392,33.152,33.356,4965,0
2008-04-16,33.941,34.765,33.941,34.72,4242,0
2008-04-17,34.711,34.969,34.432,34.784,9108,0
2008-04-18,35.488,35.517,34.913,35.331,23800,0
2008-04-21,35.229,35.403,35.173,35.403,8405,0
2008-04-22,35.304,35.304,34.562,34.784,15276,0
2008-04-23,34.628,34.628,34.155,34.273,10129,0
2008-04-24,34.108,34.137,33.329,33.829,10024,0
2008-04-25,33.959,34.665,33.228,34.665,7580,0
2008-04-28,34.533,34.6,34.292,34.432,15370,0
2008-04-29,34.486,34.486,33.504,33.552,6548,0
2008-04-30,33.504,33.932,33.439,33.709,15350,0
2008-05-01,33.552,33.745,33.087,33.634,11051,0
2008-05-02,33.997,34.08,32.699,33.821,11347,0
2008-05-05,33.896,34.217,33.896,34.164,17117,0
2008-05-06,34.208,34.765,34.201,34.711,10965,0
2008-05-07,35.387,35.387,34.319,34.319,55071,0
2008-05-08,34.505,34.793,34.496,34.775,5815,0
2008-05-09,34.173,34.486,34.137,34.486,5870,0
2008-05-12,34.478,35.06,34.478,35.06,2588,0
2008-05-13,34.923,35.304,34.858,35.304,11301,0
2008-05-14,35.47,35.941,35.403,35.498,10285,0
2008-05-15,35.451,35.95,35.451,35.941,5867,0
2008-05-16,36.136,36.183,35.738,36.183,18096,0
2008-05-19,36.36,36.36,35.683,35.786,7441,0
2008-05-20,35.683,35.903,35.395,35.903,41809,0
2008-05-21,35.841,36.008,35.007,35.087,36769,0
2008-05-22,35.368,35.555,35.051,35.126,32053,0
2008-05-23,35.032,35.032,34.385,34.701,4419,0
2008-05-27,34.533,34.647,34.292,34.637,27021,0
2008-05-28,34.868,35.59,34.738,35.59,14789,0
2008-05-29,35.581,35.795,35.377,35.545,5461,0
2008-05-30,35.804,35.804,35.545,35.702,19707,0
2008-06-02,35.665,35.673,35.191,35.461,32676,0
2008-06-03,35.627,35.738,34.923,35.432,25929,0
2008-06-04,35.387,35.868,35.304,35.48,12121,0
2008-06-05,35.655,36.441,35.655,36.441,11824,0
2008-06-06,35.95,36.117,35.608,35.637,7066,0
2008-06-09,35.719,35.96,35.377,35.377,5638,0
2008-06-10,35.296,35.296,35.078,35.276,2026,0
2008-06-11,35.286,35.47,34.941,34.941,19838,0
2008-06-12,35.087,35.257,34.775,34.858,21939,0
2008-06-13,35.22,35.912,35.22,35.719,75911,0
2008-06-16,35.795,36.054,35.795,35.903,22561,0
2008-06-17,36.174,36.174,35.903,35.912,20421,0
2008-06-18,35.903,35.903,35.422,35.683,34013,0
2008-06-19,35.786,36.054,35.665,35.747,18571,0
2008-06-20,35.535,35.535,34.988,35.097,15407,0
2008-06-23,35.22,35.412,35.22,35.341,8208,0
2008-06-24,35.155,35.257,34.338,34.413,57349,0
2008-06-25,34.394,34.868,34.234,34.656,4122,0
2008-06-26,34.403,34.403,33.478,33.486,11741,0
2008-06-27,33.401,33.784,33.209,33.496,7349,0
2008-06-30,33.56,33.69,33.19,33.2,27050,0
2008-07-01,32.68,33.143,32.272,33.061,17685,0
2008-07-02,32.82,32.82,31.113,31.113,22739,0
2008-07-03,31.309,31.447,30.668,31.234,14774,0
2008-07-07,31.651,31.789,30.863,31.179,22553,0
2008-07-08,31.105,31.447,30.384,31.447,20421,0
2008-07-09,31.522,32.061,31.363,31.363,11094,0
2008-07-10,31.726,32.317,31.726,32.191,191725,0
2008-07-11,32.143,32.317,31.873,32.317,2482,0
2008-07-14,33.18,33.18,32.106,32.392,4375,0
2008-07-15,30.846,32.439,30.846,32.2,118714,0
2008-07-16,31.66,32.344,31.53,32.344,35621,0
2008-07-17,32.532,32.651,32.191,32.449,12405,0
2008-07-18,31.327,32.784,31.327,32.172,12283,0
2008-07-21,32.532,32.975,32.532,32.975,33539,0
2008-07-22,32.699,32.847,32.595,32.756,6705,0
2008-07-23,32.718,33.022,32.291,32.354,25081,0
2008-07-24,32.344,32.477,31.605,31.799,38471,0
2008-07-25,31.929,32.272,31.697,32.115,25327,0
2008-07-28,31.92,32.291,31.882,31.948,10827,0
2008-07-29,31.882,32.661,31.882,32.661,15758,0
2008-07-30,32.784,33.606,32.784,33.606,35856,0
2008-07-31,33.18,33.644,33.115,33.18,11522,0
2008-08-01,32.856,32.866,32.567,32.567,5894,0
2008-08-04,33.041,33.041,31.179,31.354,11817,0
2008-08-05,30.613,31.744,30.613,31.707,32923,0
2008-08-06,31.457,32.298,31.457,32.124,14457,0
2008-08-07,32.373,32.373,31.623,31.735,21585,0
2008-08-08,31.577,32.068,31.225,32.068,7740,0
2008-08-11,32.884,32.884,31.429,31.678,26238,0
2008-08-12,30.891,31.845,30.891,31.595,57943,0
2008-08-13,31.373,32.354,31.373,32.181,12962,0
2008-08-14,31.873,32.383,31.873,32.218,8011,0
2008-08-15,32.061,32.061,31.697,31.827,7479,0
2008-08-18,31.995,32.172,31.568,31.587,7318,0
2008-08-19,31.438,31.716,31.429,31.669,40337,0
2008-08-20,31.651,31.939,31.651,31.873,14659,0
2008-08-21,31.845,32.133,31.845,32.032,28037,0
2008-08-22,32.096,32.2,31.956,32.068,6414,0
2008-08-25,32.106,32.106,31.373,31.457,4512,0
2008-08-26,30.65,31.614,30.65,31.55,4027,0
2008-08-27,32.41,32.41,31.512,31.873,19739,0
2008-08-28,32.263,32.541,32.172,32.344,3226,0
2008-08-29,32.439,32.513,32.291,32.307,27010,0
2008-09-02,32.651,32.651,31.457,31.577,52595,0
2008-09-03,31.66,31.66,31.049,31.207,4939,0
2008-09-04,30.881,30.881,29.64,29.881,39959,0
2008-09-05,28.306,30.491,28.306,30.298,25156,0
2008-09-08,30.443,30.501,29.649,29.955,53766,0
2008-09-09,28.786,29.501,28.222,28.222,81222,0
2008-09-10,28.574,29.307,28.371,28.935,52157,0
2008-09-11,28.325,29.572,28.296,29.572,72489,0
2008-09-12,29.891,30.384,29.891,30.327,35687,0
2008-09-15,28.602,29.964,28.574,28.945,31379,0
2008-09-16,27.536,29.176,27.536,29.176,41803,0
2008-09-17,27.962,28.777,27.398,27.526,77301,0
2008-09-18,27.016,28.325,26.556,28.13,100479,0
2008-09-19,28.277,30.243,28.177,29.918,25844,0
2008-09-22,29.759,29.797,29.011,29.074,24821,0
2008-09-23,28.685,28.749,28.009,28.027,16484,0
2008-09-24,27.879,28.035,27.601,27.676,21950,0
2008-09-25,27.499,28.081,27.499,27.796,31962,0
2008-09-26,26.322,27.09,25.636,27.026,11766,0
2008-09-29,27.295,27.295,24.106,24.423,60899,0
2008-09-30,25.099,25.34,24.44,25.293,30348,0
2008-10-01,24.932,25.238,24.609,24.81,42910,0
2008-10-02,24.226,24.226,22.484,22.577,151686,0
2008-10-03,22.987,23.671,22.363,22.363,32563,0
2008-10-06,21.631,21.631,20.141,21.408,48966,0
2008-10-07,21.875,21.875,19.964,20.009,22315,0
2008-10-08,18.926,21.159,18.926,20.121,19968,0
2008-10-09,20.854,20.936,18.702,18.981,8870,0
2008-10-10,17.712,19.047,17.184,18.806,17919,0
2008-10-13,19.777,20.956,19.426,20.956,8290,0
2008-10-14,20.946,21.502,20.187,20.418,18147,0
2008-10-15,19.844,19.844,18.362,18.362,13756,0
2008-10-16,18.926,19.037,17.758,18.89,6290,0
2008-10-17,18.582,19.835,18.582,18.833,35709,0
2008-10-20,19.483,20.019,19.39,20.019,7797,0
2008-10-21,20.724,20.724,19.213,19.239,6992,0
2008-10-22,18.777,18.777,17.146,17.775,7159,0
2008-10-23,17.822,18.137,16.674,17.303,11612,0
2008-10-24,15.608,17.146,15.608,17.099,24410,0
2008-10-27,16.913,16.913,15.879,15.879,4569,0
2008-10-28,16.518,17.34,15.887,17.34,6684,0
2008-10-29,17.851,18.693,17.748,18.306,15748,0
2008-10-30,19.583,19.583,18.362,18.647,3873,0
2008-10-31,19.047,19.611,19.018,19.325,2641,0
2008-11-03,19.231,19.777,19.231,19.39,2141,0
2008-11-04,20.073,20.493,19.908,20.436,6710,0
2008-11-05,20.233,20.233,18.953,18.953,3720,0
2008-11-06,18.908,18.908,17.813,17.813,2429,0
2008-11-07,18.026,18.408,18.026,18.286,2265,0
2008-11-10,19.335,19.335,18.193,18.193,4594,0
2008-11-11,18,18,17.378,17.694,6666,0
2008-11-12,17.137,17.146,16.266,16.275,5580,0
2008-11-13,16.172,17.601,16.172,17.601,82505,0
2008-11-14,17.321,17.702,16.98,17.119,10021,0
2008-11-17,16.867,16.913,16.367,16.904,13376,0
2008-11-18,16.48,16.48,15.681,16.124,5853,0
2008-11-19,16.115,16.115,14.867,14.867,4846,0
2008-11-20,14.867,14.867,13.948,13.948,2037,0
2008-11-21,13.791,14.43,13.558,14.43,9085,0
2008-11-24,15.182,15.969,14.922,15.969,8262,0
2008-11-25,15.822,16.124,15.608,16.124,11801,0
2008-11-26,16.219,17.109,16.201,17.008,7380,0
2008-11-28,16.97,17.127,16.97,17.127,528,0
2008-12-01,16.275,16.275,15.608,15.608,5312,0
2008-12-02,15.543,15.997,15.421,15.869,15445,0
2008-12-03,15.478,16.115,15.478,16.078,4212,0
2008-12-04,15.969,15.969,15.44,15.608,8634,0
2008-12-05,15.238,15.468,15.071,15.468,1975,0
2008-12-08,16.461,17.49,16.461,17.47,21675,0
2008-12-09,17.184,17.702,17.099,17.369,7871,0
2008-12-10,17.61,17.868,17.573,17.656,2237,0
2008-12-11,17.851,18.137,17.09,17.09,8680,0
2008-12-12,16.703,17.582,16.703,17.406,5335,0
2008-12-15,17.887,17.887,16.999,17.146,13158,0
2008-12-16,17.646,17.851,17.646,17.767,8652,0
2008-12-17,18.436,18.991,18.436,18.749,21380,0
2008-12-18,18.73,18.73,17.462,17.748,13467,0
2008-12-19,17.739,17.915,17.527,17.573,4936,0
2008-12-22,17.359,17.359,16.527,16.84,7896,0
2008-12-23,17.146,17.248,16.664,16.73,16988,0
2008-12-24,16.674,16.84,16.674,16.776,1868,0
2008-12-26,17.311,17.311,16.748,16.776,4375,0
2008-12-29,16.98,16.98,16.683,16.913,6303,0
2008-12-30,17.099,17.564,16.961,17.564,11588,0
2008-12-31,17.452,18.017,17.452,18.017,59633,0
2009-01-02,18.155,18.619,18.155,18.609,1903,0
2009-01-05,18.749,18.797,18.333,18.572,5592,0
2009-01-06,18.908,19.047,18.908,19.047,5221,0
2009-01-07,18.591,18.591,18.249,18.324,5740,0
2009-01-08,18.071,18.619,18.063,18.609,4281,0
2009-01-09,18.851,18.851,17.98,18,4290,0
2009-01-12,17.897,17.897,17.053,17.053,7384,0
2009-01-13,17.174,17.35,17.156,17.156,2318,0
2009-01-14,16.867,16.867,16.34,16.414,6007,0
2009-01-15,16.405,16.867,15.915,16.867,2428,0
2009-01-16,17.146,17.165,16.776,17.127,13597,0
2009-01-20,17.008,17.008,16.025,16.051,13853,0
2009-01-21,16.451,16.645,16.006,16.645,10931,0
2009-01-22,16.626,16.664,16.078,16.564,5262,0
2009-01-23,16.034,16.786,16.025,16.616,6410,0
2009-01-26,16.721,17.203,16.721,16.858,4300,0
2009-01-27,16.712,16.867,16.527,16.758,8267,0
2009-01-28,17.174,17.499,17.09,17.267,8670,0
2009-01-29,17.193,17.193,16.758,16.758,2321,0
2009-01-30,16.84,16.84,15.997,16.061,5736,0
2009-02-02,15.757,15.95,15.71,15.86,3418,0
2009-02-03,16.192,16.201,15.997,16.201,13089,0
2009-02-04,16.313,16.802,16.313,16.47,56710,0
2009-02-05,16.257,16.97,16.257,16.776,8791,0
2009-02-06,17.174,17.48,17.174,17.452,14392,0
2009-02-09,17.462,17.684,17.321,17.416,6548,0
2009-02-10,17.388,17.388,16.545,16.564,5936,0
2009-02-11,16.703,16.73,16.405,16.451,3651,0
2009-02-12,16.143,16.664,16.034,16.664,7053,0
2009-02-13,16.83,16.83,16.537,16.591,1563,0
2009-02-17,15.941,15.941,15.598,15.72,5391,0
2009-02-18,15.95,15.95,15.302,15.421,4849,0
2009-02-19,15.534,15.534,15.191,15.247,6426,0
2009-02-20,14.858,15.08,14.772,15.08,13577,0
2009-02-23,15.941,15.941,14.113,14.209,10208,0
2009-02-24,14.348,14.887,14.281,14.887,54104,0
2009-02-25,14.615,14.679,14.488,14.625,5419,0
2009-02-26,14.791,14.791,14.395,14.395,648,0
2009-02-27,14.113,14.615,14.113,14.281,35294,0
2009-03-02,13.866,13.885,13.27,13.27,15740,0
2009-03-03,13.533,13.533,12.911,13.181,16410,0
2009-03-04,13.199,13.866,13.199,13.577,22440,0
2009-03-05,13.356,13.44,12.839,12.911,24790,0
2009-03-06,13.068,13.299,12.576,12.829,169994,0
2009-03-09,12.438,13.031,12.438,12.514,20093,0
2009-03-10,13.356,13.44,13.308,13.44,3469,0
2009-03-11,13.902,13.902,13.459,13.71,27983,0
2009-03-12,13.568,14.209,13.459,14.199,8783,0
2009-03-13,14.587,14.587,14.087,14.262,8549,0
2009-03-16,14.506,14.763,14.309,14.309,1613,0
2009-03-17,14.171,14.544,14.133,14.544,11548,0
2009-03-18,14.579,15.219,14.544,15.071,6693,0
2009-03-19,15.488,15.496,15.229,15.274,55691,0
2009-03-20,15.506,15.506,14.744,14.849,12774,0
2009-03-23,15.598,15.645,15.135,15.645,19984,0
2009-03-24,15.571,15.869,15.534,15.645,29649,0
2009-03-25,16.124,16.163,15.468,15.468,4445,0
2009-03-26,15.367,16.635,15.367,16.386,6983,0
2009-03-27,16.48,16.48,16.143,16.247,19651,0
2009-03-30,16.461,16.461,15.403,15.571,12167,0
2009-03-31,15.655,16.078,15.655,16.078,8145,0
2009-04-01,16.006,16.313,16.006,16.313,1747,0
2009-04-02,16.895,17.211,16.758,17.027,38351,0
2009-04-03,16.877,17.303,16.83,17.303,10951,0
2009-04-06,17.045,17.045,16.664,16.999,2879,0
2009-04-07,16.626,16.674,16.323,16.386,8397,0
2009-04-08,16.414,16.635,16.313,16.591,2372,0
2009-04-09,17.258,17.462,17.08,17.462,11511,0
2009-04-13,17.573,17.573,17.156,17.555,5375,0
2009-04-14,17.527,17.61,17.165,17.165,4969,0
2009-04-15,17.119,17.519,17.063,17.519,10073,0
2009-04-16,17.906,17.944,17.555,17.944,2183,0
2009-04-17,18.193,18.193,17.739,17.99,5353,0
2009-04-20,17.61,17.61,16.942,16.989,9778,0
2009-04-21,16.645,17.462,16.645,17.238,5621,0
2009-04-22,17.303,18.11,17.303,17.62,5500,0
2009-04-23,17.509,17.813,17.509,17.702,6156,0
2009-04-24,18.232,18.572,18.222,18.555,12736,0
2009-04-27,18.184,18.306,17.887,18.11,32668,0
2009-04-28,17.573,18.137,17.573,18.091,6960,0
2009-04-29,18.071,18.536,18.071,18.372,12478,0
2009-04-30,18.88,19.001,18.582,18.619,15961,0
2009-05-01,18.721,19.047,18.572,18.787,16395,0
2009-05-04,19.64,19.66,19.094,19.66,16253,0
2009-05-05,19.872,19.872,19.501,19.695,15267,0
2009-05-06,19.872,19.872,19.483,19.65,9328,0
2009-05-07,20.326,20.326,18.953,19.177,14499,0
2009-05-08,20.073,20.073,19.352,19.714,4990,0
2009-05-11,19.221,19.555,19.221,19.492,14583,0
2009-05-12,19.564,19.564,19.094,19.445,7935,0
2009-05-13,18.972,18.972,18.465,18.563,10672,0
2009-05-14,18.426,19.027,18.426,18.88,9888,0
2009-05-15,18.851,19.159,18.739,18.833,6518,0
2009-05-18,19.037,19.536,19.037,19.536,4611,0
2009-05-19,19.445,19.974,19.445,19.741,9012,0
2009-05-20,20.52,20.52,19.695,19.704,12100,0
2009-05-21,19.316,19.39,19.047,19.169,19514,0
2009-05-22,19.473,19.517,19.38,19.38,3227,0
2009-05-26,19.545,19.955,19.159,19.936,4229,0
2009-05-27,19.927,20.093,19.454,19.464,10353,0
2009-05-28,19.64,19.733,19.316,19.631,14436,0
2009-05-29,19.806,20.065,19.759,20.065,1930,0
2009-06-01,20.502,20.918,20.502,20.817,13992,0
2009-06-02,20.779,21.178,20.733,21.169,11595,0
2009-06-03,20.909,20.909,20.215,20.52,8400,0
2009-06-04,20.658,20.891,20.455,20.872,14990,0
2009-06-05,21.122,21.122,20.558,20.733,15501,0
2009-06-08,20.512,20.558,20.187,20.436,9713,0
2009-06-09,20.567,20.807,20.465,20.742,4372,0
2009-06-10,21.002,21.002,20.307,20.733,8490,0
2009-06-11,20.798,21.169,20.798,21.048,8122,0
2009-06-12,20.798,20.965,20.548,20.705,13589,0
2009-06-15,20.576,20.576,19.984,20.159,7523,0
2009-06-16,20.372,20.372,19.631,19.685,12524,0
2009-06-17,19.592,19.64,19.14,19.464,13965,0
2009-06-18,19.399,19.741,19.399,19.564,3710,0
2009-06-19,19.768,19.787,19.464,19.464,11656,0
2009-06-22,19.194,19.194,18.601,18.601,9583,0
2009-06-23,18.693,18.73,18.4,18.656,10870,0
2009-06-24,18.777,19.249,18.498,18.87,16226,0
2009-06-25,19.159,19.38,19.027,19.297,18211,0
2009-06-26,19.335,19.39,19.335,19.361,3985,0
2009-06-29,19.517,19.75,19.517,19.75,1004,0
2009-06-30,19.872,19.872,19.564,19.66,952,0
2009-07-01,20.009,20.009,19.89,19.89,3604,0
2009-07-02,19.51,19.51,19.352,19.352,2325,0
2009-07-06,18.87,19.186,18.833,19.186,2023,0
2009-07-07,19.094,19.094,18.683,18.693,3439,0
2009-07-08,18.758,18.806,18.296,18.381,6022,0
2009-07-09,18.693,18.88,18.683,18.693,10341,0
2009-07-10,18.73,18.73,18.712,18.721,3293,0
2009-07-13,18.721,19.018,18.49,19.018,4951,0
2009-07-14,19.159,19.239,19.159,19.221,2950,0
2009-07-15,19.555,20.028,19.555,20.028,11231,0
2009-07-16,20.224,20.4,20.224,20.288,4208,0
2009-07-17,20.408,20.649,20.408,20.584,7916,0
2009-07-20,20.696,20.9,20.603,20.836,10312,0
2009-07-21,21.14,21.282,20.668,21.057,16784,0
2009-07-22,20.891,21.29,20.872,21.197,15587,0
2009-07-23,21.337,21.809,21.337,21.725,18544,0
2009-07-24,21.705,22.003,21.705,22.003,171825,0
2009-07-27,21.929,22.152,21.885,22.04,9741,0
2009-07-28,21.875,22.022,21.705,21.984,9086,0
2009-07-29,21.677,21.677,21.493,21.541,3092,0
2009-07-30,21.902,22.242,21.902,22.05,35559,0
2009-07-31,22.068,22.448,22.068,22.262,27416,0
2009-08-03,22.502,22.884,22.502,22.874,18256,0
2009-08-04,22.745,23.041,22.745,22.967,26582,0
2009-08-05,23.014,23.031,22.691,22.949,9563,0
2009-08-06,23.069,23.077,22.595,22.745,8402,0
2009-08-07,23.024,23.245,22.827,23.125,18616,0
2009-08-10,23.024,23.143,22.736,22.818,12741,0
2009-08-11,22.752,22.847,22.475,22.799,6594,0
2009-08-12,22.847,23.357,22.847,23.17,4354,0
2009-08-13,23.347,23.449,23.272,23.449,4828,0
2009-08-14,23.457,23.457,22.728,22.837,22967,0
2009-08-17,22.354,22.354,22.104,22.133,10696,0
2009-08-18,22.281,22.493,22.281,22.457,9028,0
2009-08-19,22.068,22.745,22.068,22.643,12878,0
2009-08-20,22.709,22.866,22.709,22.779,2598,0
2009-08-21,22.996,23.337,22.996,23.337,4258,0
2009-08-24,23.485,23.633,23.236,23.263,12216,0
2009-08-25,23.421,23.467,23.227,23.272,4352,0
2009-08-26,23.17,23.208,23.096,23.189,1265,0
2009-08-27,22.977,23.394,22.779,23.318,4674,0
2009-08-28,23.604,23.604,23.087,23.291,8703,0
2009-08-31,22.903,23.041,22.818,22.977,14466,0
2009-09-01,23.041,23.041,22.402,22.402,7093,0
2009-09-02,22.354,22.559,22.354,22.493,8743,0
2009-09-03,22.466,22.624,22.457,22.624,4336,0
2009-09-04,22.662,22.977,22.662,22.977,1217,0
2009-09-08,23.337,23.337,23.179,23.218,15422,0
2009-09-09,23.337,23.595,23.301,23.522,11702,0
2009-09-10,23.513,23.83,23.227,23.821,15497,0
2009-09-11,24.014,24.014,23.652,23.746,5934,0
2009-09-14,23.439,24.106,23.439,24.069,1856,0
2009-09-15,24.132,24.59,24.132,24.542,4603,0
2009-09-16,24.774,24.994,24.729,24.994,6659,0
2009-09-17,24.904,25.173,24.876,24.876,6569,0
2009-09-18,24.783,24.984,24.774,24.867,5652,0
2009-09-21,24.609,24.754,24.405,24.709,5061,0
2009-09-22,24.932,24.932,24.783,24.839,5942,0
2009-09-23,24.867,24.876,24.423,24.423,12871,0
2009-09-24,24.523,24.542,23.876,24.014,8254,0
2009-09-25,24.115,24.115,23.736,23.821,6365,0
2009-09-28,24.006,24.485,24.006,24.396,1537,0
2009-09-29,24.414,24.542,24.368,24.456,8928,0
2009-09-30,24.014,24.618,23.959,24.189,9787,0
2009-10-01,23.542,23.623,23.337,23.366,11457,0
2009-10-02,23.024,23.318,22.577,23.236,14508,0
2009-10-05,23.357,23.728,23.357,23.728,5010,0
2009-10-06,24.061,24.378,23.977,24.263,6990,0
2009-10-07,24.197,24.273,24.15,24.273,6775,0
2009-10-08,24.609,24.849,24.494,24.709,7211,0
2009-10-09,24.674,24.82,24.646,24.82,4854,0
2009-10-12,24.932,25.013,24.746,24.839,2791,0
2009-10-13,24.839,24.984,24.737,24.922,8475,0
2009-10-14,25.201,25.486,25.163,25.451,8502,0
2009-10-15,25.321,25.451,25.247,25.451,39319,0
2009-10-16,25.079,25.192,25.033,25.079,6321,0
2009-10-19,25.247,25.46,25.061,25.423,2900,0
2009-10-20,25.36,25.36,24.904,25.136,10653,0
2009-10-21,25.079,25.46,24.746,24.746,29426,0
2009-10-22,24.764,25.146,24.57,25.146,2307,0
2009-10-23,25.229,25.229,24.599,24.599,13039,0
2009-10-26,25.033,25.033,24.088,24.216,7141,0
2009-10-27,24.226,24.387,24.078,24.078,4276,0
2009-10-28,23.996,23.996,23.254,23.272,26558,0
2009-10-29,23.503,23.932,23.495,23.932,14024,0
2009-10-30,23.792,23.792,22.967,23.16,35863,0
2009-11-02,23.236,23.457,22.866,23.227,6109,0
2009-11-03,23.328,23.642,23.328,23.642,6898,0
2009-11-04,23.754,23.849,23.551,23.551,3972,0
2009-11-05,23.959,24.311,23.959,24.311,2276,0
2009-11-06,24.542,24.542,24.273,24.339,5769,0
2009-11-09,24.59,25.004,24.533,24.994,4501,0
2009-11-10,24.904,25.033,24.674,24.932,4906,0
2009-11-11,25.238,25.369,24.959,25.099,12905,0
2009-11-12,25.099,25.099,24.729,24.754,4326,0
2009-11-13,24.867,24.966,24.737,24.858,5511,0
2009-11-16,24.994,25.541,24.994,25.441,28110,0
2009-11-17,25.387,25.541,25.229,25.505,15494,0
2009-11-18,25.441,25.514,25.321,25.478,10294,0
2009-11-19,24.922,25.042,24.746,25.042,4596,0
2009-11-20,24.858,25.052,24.858,25.013,14454,0
2009-11-23,25.423,25.589,25.285,25.35,7886,0
2009-11-24,25.089,25.182,25.079,25.163,1517,0
2009-11-25,25.46,25.46,25.46,25.46,1235,0
2009-11-27,24.914,25.914,24.801,24.975,1925,0
2009-11-30,24.709,24.886,24.709,24.886,2633,0
2009-12-01,25.331,25.414,25.247,25.247,3109,0
2009-12-02,25.431,25.673,25.431,25.579,3781,0
2009-12-03,26.117,26.117,25.275,25.275,6058,0
2009-12-04,25.71,25.748,25.099,25.431,5688,0
2009-12-07,25.496,25.663,25.496,25.561,4297,0
2009-12-08,25.34,25.486,25.311,25.321,8756,0
2009-12-09,25.405,25.598,25.201,25.598,3026,0
2009-12-10,25.514,25.541,25.47,25.47,2482,0
2009-12-11,25.627,25.673,25.378,25.636,4587,0
2009-12-14,25.85,26.054,25.645,26.035,7349,0
2009-12-15,25.951,26.201,25.923,25.923,7596,0
2009-12-16,25.998,26.229,25.998,26.182,6416,0
2009-12-17,25.841,25.914,25.72,25.804,7036,0
2009-12-18,25.85,25.85,25.431,25.71,7382,0
2009-12-21,25.989,26.063,25.923,25.923,6530,0
2009-12-22,25.97,26.145,25.97,26.091,102096,0
2009-12-23,26.48,26.48,26.192,26.386,17716,0
2009-12-24,26.461,26.628,26.461,26.618,3085,0
2009-12-28,26.785,26.785,26.499,26.572,8815,0
2009-12-29,26.609,26.609,26.499,26.527,13385,0
2009-12-30,26.414,26.599,26.414,26.565,15379,0
2009-12-31,26.646,26.646,26.229,26.229,4662,0
2010-01-04,26.59,26.932,26.59,26.878,11126,0
2010-01-05,26.923,27.008,26.869,26.951,9506,0
2010-01-06,26.923,27.156,26.923,27.054,10318,0
2010-01-07,26.768,27.062,26.768,27.026,7475,0
2010-01-08,27.062,27.203,27.008,27.203,6333,0
2010-01-11,27.499,27.499,27.1,27.221,13654,0
2010-01-12,26.951,26.961,26.655,26.778,10671,0
2010-01-13,26.941,27.1,26.673,27.1,11563,0
2010-01-14,26.961,27.016,26.915,26.941,2674,0
2010-01-15,26.683,26.683,26.547,26.683,13082,0
2010-01-19,26.711,27.1,26.711,27.1,14591,0
2010-01-20,26.804,26.804,26.565,26.711,11511,0
2010-01-21,26.692,26.692,25.876,25.876,6140,0
2010-01-22,25.72,25.932,25.275,25.275,19359,0
2010-01-25,25.47,25.654,25.36,25.36,19964,0
2010-01-26,25.36,25.569,25.201,25.293,12118,0
2010-01-27,25.257,25.257,24.839,25.192,15753,0
2010-01-28,25.303,25.36,24.562,24.709,33227,0
2010-01-29,24.774,25.023,24.33,24.378,10775,0
2010-02-01,24.494,24.801,24.494,24.801,6337,0
2010-02-02,24.966,25.285,24.966,25.247,6761,0
2010-02-03,25.238,25.238,24.801,24.939,6307,0
2010-02-04,24.387,24.387,24.024,24.024,12662,0
2010-02-05,24.053,24.17,23.551,24.16,27620,0
2010-02-08,24.216,24.283,23.886,23.886,2337,0
2010-02-09,24.226,24.263,24.132,24.263,4046,0
2010-02-10,24.207,24.207,23.84,24.098,51359,0
2010-02-11,24.061,24.449,24.061,24.449,12793,0
2010-02-12,24.141,24.609,24.043,24.609,8635,0
2010-02-16,24.895,25.154,24.858,25.146,6293,0
2010-02-17,25.311,25.36,25.118,25.247,8954,0
2010-02-18,25.118,25.496,25.118,25.47,21882,0
2010-02-19,25.396,25.71,25.378,25.627,8088,0
2010-02-22,25.551,25.627,25.496,25.523,8119,0
2010-02-23,25.598,25.598,25.146,25.146,9199,0
2010-02-24,25.229,25.36,25.229,25.36,4047,0
2010-02-25,25.023,25.36,25.023,25.321,9962,0
2010-02-26,25.35,25.431,25.247,25.369,4356,0
2010-03-01,25.738,25.97,25.738,25.97,16809,0
2010-03-02,26.173,26.266,26.135,26.201,4397,0
2010-03-03,26.331,26.609,26.331,26.414,11361,0
2010-03-04,26.499,26.499,26.359,26.414,2457,0
2010-03-05,26.683,26.98,26.655,26.932,3095,0
2010-03-08,26.951,27.054,26.897,26.923,7363,0
2010-03-09,26.814,27.062,26.778,26.906,3677,0
2010-03-10,26.906,27.137,26.897,26.98,6182,0
2010-03-11,26.841,26.998,26.832,26.961,4179,0
2010-03-12,27.184,27.258,27.128,27.258,5355,0
2010-03-15,27.166,27.166,26.941,27.128,13079,0
2010-03-16,27.499,27.499,27.276,27.461,31100,0
2010-03-17,27.592,27.971,27.592,27.861,17360,0
2010-03-18,27.934,27.934,27.648,27.685,6456,0
2010-03-19,27.712,27.712,27.24,27.276,3490,0
2010-03-22,26.998,27.648,26.998,27.648,6568,0
2010-03-23,27.62,27.99,27.62,27.99,3488,0
2010-03-24,27.805,28.035,27.805,27.825,2675,0
2010-03-25,28.054,28.11,27.38,27.38,17359,0
2010-03-26,27.592,27.732,27.352,27.518,8581,0
2010-03-29,27.934,27.934,27.74,27.833,11147,0
2010-03-30,27.98,27.98,27.732,27.879,3386,0
2010-03-31,27.861,27.962,27.648,27.648,5709,0
2010-04-01,28.196,28.196,27.99,28.081,7744,0
2010-04-05,28.306,28.629,28.306,28.629,32016,0
2010-04-06,28.731,28.796,28.731,28.777,5781,0
2010-04-07,28.786,28.954,28.611,28.704,16897,0
2010-04-08,28.658,28.739,28.398,28.677,6731,0
2010-04-09,28.722,28.881,28.677,28.881,10829,0
2010-04-12,28.945,28.945,28.777,28.814,6028,0
2010-04-13,28.824,28.824,28.602,28.814,2400,0
2010-04-14,29.029,29.355,29.001,29.355,4187,0
2010-04-15,29.336,29.519,29.336,29.463,30079,0
2010-04-16,29.391,29.444,28.833,28.972,10085,0
2010-04-19,28.862,28.935,28.501,28.704,2100,0
2010-04-20,29.084,29.084,29.011,29.011,23679,0
2010-04-21,29.176,29.186,28.954,29.158,5366,0
2010-04-22,28.833,29.317,28.833,29.289,22240,0
2010-04-23,29.454,29.908,29.454,29.908,13303,0
2010-04-26,30.104,30.168,29.863,29.873,17237,0
2010-04-27,29.732,29.732,28.935,28.954,8443,0
2010-04-28,29.13,29.26,29.037,29.158,10603,0
2010-04-29,29.398,29.881,29.398,29.806,4027,0
2010-04-30,29.936,30.001,29.047,29.047,8290,0
2010-05-03,29.149,29.298,29.103,29.279,3816,0
2010-05-04,29.001,29.029,27.999,28.11,26562,0
2010-05-05,27.75,28.167,27.314,27.732,10078,0
2010-05-06,27.554,27.905,24.291,26.556,30233,0
2010-05-07,26.451,27.026,25.738,26.201,50454,0
2010-05-10,28.027,28.027,27.398,27.572,5250,0
2010-05-11,27.667,28.017,27.453,27.75,16250,0
2010-05-12,27.805,28.454,27.805,28.445,14163,0
2010-05-13,28.611,28.639,28.101,28.11,9913,0
2010-05-14,27.971,27.971,27.071,27.36,8078,0
2010-05-17,27.712,27.712,26.609,27.295,4037,0
2010-05-18,27.833,27.833,26.832,26.859,4397,0
2010-05-19,26.508,26.572,25.941,26.322,26725,0
2010-05-20,25.683,25.702,25.099,25.108,30108,0
2010-05-21,24.674,25.766,24.542,25.663,59674,0
2010-05-24,25.702,25.738,25.34,25.34,5046,0
2010-05-25,24.423,25.378,24.254,25.378,12805,0
2010-05-26,25.98,25.98,25.486,25.523,31554,0
2010-05-27,26.34,26.814,26.063,26.814,12437,0
2010-05-28,26.961,26.961,26.247,26.527,10190,0
2010-06-01,26.331,26.331,25.932,25.989,2562,0
2010-06-02,25.533,26.026,25.533,25.951,5608,0
2010-06-03,26.145,26.145,25.831,25.989,6534,0
2010-06-04,25.598,25.663,24.922,24.922,4408,0
2010-06-07,24.959,24.984,24.301,24.301,4023,0
2010-06-08,24.283,24.514,24.053,24.485,15481,0
2010-06-09,24.922,25.238,24.533,24.533,4696,0
2010-06-10,24.949,25.561,24.949,25.561,4312,0
2010-06-11,25.831,26.007,25.814,26.007,2590,0
2010-06-14,26.581,26.702,26.126,26.126,23992,0
2010-06-15,26.471,26.888,26.471,26.888,1348,0
2010-06-16,26.664,26.932,26.664,26.739,8652,0
2010-06-17,26.832,26.832,26.349,26.683,7949,0
2010-06-18,26.673,26.951,26.655,26.795,7385,0
2010-06-21,27.156,27.323,26.618,26.795,3521,0
2010-06-22,26.731,26.859,26.229,26.294,3502,0
2010-06-23,26.229,26.229,25.598,25.932,4457,0
2010-06-24,25.47,25.636,25.229,25.247,8432,0
2010-06-25,25.163,25.579,25.163,25.561,3916,0
2010-06-28,25.692,25.692,25.387,25.505,32500,0
2010-06-29,24.858,24.876,24.368,24.368,19288,0
2010-06-30,24.446,24.752,24.12,24.147,15474,0
2010-07-01,24.043,24.244,23.394,23.967,16593,0
2010-07-02,24.014,24.024,23.652,23.7,6675,0
2010-07-06,24.179,24.44,23.569,23.569,6306,0
2010-07-07,23.792,24.485,23.792,24.485,2996,0
2010-07-08,24.81,25.146,24.801,25.118,6767,0
2010-07-09,25.369,25.551,25.369,25.551,4231,0
2010-07-12,25.431,25.431,25.128,25.247,10407,0
2010-07-13,25.673,26.211,25.673,26.211,12175,0
2010-07-14,26.081,26.091,25.822,25.989,17263,0
2010-07-15,25.85,25.97,25.523,25.776,7713,0
2010-07-16,25.285,25.321,24.975,25.042,8843,0
2010-07-19,25.013,25.052,24.764,25.013,7134,0
2010-07-20,25.07,25.683,25.07,25.683,4623,0
2010-07-21,26.007,26.091,25.561,25.645,7446,0
2010-07-22,26.081,26.49,26.081,26.471,1248,0
2010-07-23,26.499,27.166,26.499,27.156,12269,0
2010-07-26,27.453,27.453,27.323,27.453,6958,0
2010-07-27,27.433,27.48,27.333,27.36,18016,0
2010-07-28,27.333,27.333,26.988,26.988,2491,0
2010-07-29,27.231,27.342,26.85,27.016,8276,0
2010-07-30,26.655,27.221,26.655,27.137,53543,0
2010-08-02,27.759,27.861,27.759,27.861,2159,0
2010-08-03,27.703,27.769,27.62,27.693,7136,0
2010-08-04,27.722,27.833,27.518,27.805,128539,0
2010-08-05,27.545,27.87,27.545,27.703,6044,0
2010-08-06,27.582,27.74,27.249,27.499,4863,0
2010-08-09,27.667,27.905,27.658,27.842,5288,0
2010-08-10,27.342,27.74,27.276,27.676,11101,0
2010-08-11,26.841,26.841,26.499,26.499,4562,0
2010-08-12,26.135,26.664,26.135,26.508,8647,0
2010-08-13,26.368,26.499,26.303,26.303,9625,0
2010-08-16,26.163,26.565,25.941,26.432,5578,0
2010-08-17,26.832,27.249,26.832,27.044,6181,0
2010-08-18,26.932,27.176,26.841,27.09,2068,0
2010-08-19,26.941,26.941,26.331,26.359,9744,0
2010-08-20,26.275,26.275,25.989,26.266,8669,0
2010-08-23,26.313,26.313,26.016,26.035,16496,0
2010-08-24,25.541,25.551,25.387,25.396,5008,0
2010-08-25,25.042,25.598,24.886,25.533,9597,0
2010-08-26,25.989,25.989,25.533,25.533,1861,0
2010-08-27,25.608,26.163,25.608,26.163,4250,0
2010-08-30,26.211,26.211,25.738,25.738,10161,0
2010-08-31,25.989,26.117,25.804,25.998,8580,0
2010-09-01,26.915,26.998,26.888,26.998,2647,0
2010-09-02,27.026,27.286,27.026,27.286,3631,0
2010-09-03,27.582,27.676,27.489,27.582,12921,0
2010-09-07,27.629,27.629,27.286,27.314,7954,0
2010-09-08,27.314,27.667,27.314,27.424,26747,0
2010-09-09,27.685,27.685,27.333,27.352,8951,0
2010-09-10,27.414,27.62,27.414,27.611,3712,0
2010-09-13,27.777,28.072,27.777,28.063,7799,0
2010-09-14,28.157,28.167,28.072,28.167,2843,0
2010-09-15,27.98,28.12,27.732,28.045,3871,0
2010-09-16,28.186,28.222,28.035,28.186,8579,0
2010-09-17,28.241,28.316,27.999,28.25,17147,0
2010-09-20,28.352,28.556,27.943,28.528,7509,0
2010-09-21,28.407,28.491,28.232,28.352,81928,0
2010-09-22,28.584,28.584,28.259,28.296,68211,0
2010-09-23,27.99,28.38,27.962,28.017,20344,0
2010-09-24,28.259,28.814,28.259,28.786,69507,0
2010-09-27,28.843,28.972,28.757,28.767,11002,0
2010-09-28,28.501,29.084,28.362,29.056,19166,0
2010-09-29,28.906,29.065,28.843,28.888,24391,0
2010-09-30,29.196,29.214,28.538,28.872,12433,0
2010-10-01,29.093,29.149,28.897,29.056,13114,0
2010-10-04,29.011,29.011,28.556,28.685,2362,0
2010-10-05,29.103,29.63,29.103,29.565,11035,0
2010-10-06,29.706,29.715,29.528,29.63,26624,0
2010-10-07,29.908,29.908,29.26,29.509,7586,0
2010-10-08,29.778,30.059,29.75,30.011,13815,0
2010-10-11,30.298,30.298,29.936,30.011,5346,0
2010-10-12,29.863,30.159,29.547,30.113,41919,0
2010-10-13,30.366,30.632,30.356,30.613,18830,0
2010-10-14,30.481,30.566,30.225,30.289,6319,0
2010-10-15,30.668,30.668,30.131,30.356,7614,0
2010-10-18,30.398,30.472,30.374,30.472,2744,0
2010-10-19,29.863,30.131,29.669,29.778,25846,0
2010-10-20,29.826,30.585,29.826,30.416,16419,0
2010-10-21,30.66,30.678,30.168,30.337,16689,0
2010-10-22,30.356,30.366,30.151,30.233,15415,0
2010-10-25,30.726,30.891,30.398,30.881,4759,0
2010-10-26,30.52,30.772,30.52,30.585,2551,0
2010-10-27,30.462,30.501,30.122,30.443,25093,0
2010-10-28,30.837,30.837,30.366,30.434,11550,0
2010-10-29,30.343,30.761,30.324,30.761,28750,0
2010-11-01,30.891,31.03,30.668,30.678,5300,0
2010-11-02,31.03,31.113,31.03,31.039,2900,0
2010-11-03,31.15,31.15,30.772,30.955,2668,0
2010-11-04,31.299,31.948,31.299,31.91,13250,0
2010-11-05,31.975,32.272,31.975,32.181,36281,0
2010-11-08,32.096,32.227,31.975,32.208,12155,0
2010-11-09,32.307,32.317,31.678,31.678,4416,0
2010-11-10,31.752,31.975,31.392,31.873,4857,0
2010-11-11,31.595,32.115,31.595,32.061,22656,0
2010-11-12,31.789,31.789,31.28,31.373,29300,0
2010-11-15,31.53,31.66,31.318,31.419,8766,0
2010-11-16,30.8,30.808,30.416,30.425,16197,0
2010-11-17,30.52,30.827,30.52,30.548,2330,0
2010-11-18,31.086,31.522,31.086,31.318,3211,0
2010-11-19,31.086,31.522,31.086,31.522,3876,0
2010-11-22,31.383,31.781,31.28,31.761,6523,0
2010-11-23,31.383,31.383,30.993,31.159,3867,0
2010-11-24,31.568,31.853,31.568,31.853,6194,0
2010-11-26,31.688,31.688,31.55,31.688,1770,0
2010-11-29,30.965,31.595,30.909,31.595,5231,0
2010-11-30,31.309,31.503,31.309,31.354,2456,0
2010-12-01,31.995,32.133,31.781,32.115,9196,0
2010-12-02,32.317,32.496,32.143,32.477,127196,0
2010-12-03,32.439,32.661,32.373,32.614,11052,0
2010-12-06,32.505,32.699,32.496,32.633,28399,0
2010-12-07,32.83,32.975,32.69,32.69,54671,0
2010-12-08,33.051,33.051,32.439,32.558,5920,0
2010-12-09,33.041,33.041,32.439,32.595,3982,0
2010-12-10,32.651,32.91,32.651,32.847,2159,0
2010-12-13,33.115,33.115,32.856,32.856,9131,0
2010-12-14,32.894,33.078,32.856,32.92,9894,0
2010-12-15,33.107,33.107,32.802,32.847,4405,0
2010-12-16,32.947,32.985,32.614,32.985,42588,0
2010-12-17,32.477,32.486,32.181,32.41,26471,0
2010-12-20,32.585,32.728,32.449,32.623,22913,0
2010-12-21,32.765,32.929,32.765,32.884,25734,0
2010-12-22,32.866,32.967,32.775,32.82,5317,0
2010-12-23,32.894,32.938,32.802,32.811,4795,0
2010-12-27,32.811,32.975,32.67,32.811,6157,0
2010-12-28,33.061,33.061,32.802,32.811,8686,0
2010-12-29,32.894,33.032,32.894,33.004,23144,0
2010-12-30,33.191,33.191,32.957,32.985,6487,0
2010-12-31,32.897,33.029,32.834,32.852,6623,0
2011-01-03,33.32,33.578,33.273,33.356,11137,0
2011-01-04,33.774,33.774,32.709,32.994,25059,0
2011-01-05,32.765,33.255,32.765,33.228,104363,0
2011-01-06,33.18,33.264,33.004,33.134,24627,0
2011-01-07,33.209,33.312,32.784,33.022,8026,0
2011-01-10,33.014,33.273,32.661,33.209,14688,0
2011-01-11,33.293,33.42,33.125,33.302,11739,0
2011-01-12,33.374,33.792,33.374,33.661,6475,0
2011-01-13,33.792,33.857,33.569,33.661,16820,0
2011-01-14,33.43,33.848,33.43,33.821,12861,0
2011-01-18,33.811,34.062,33.811,34.052,11689,0
2011-01-19,33.736,33.736,33.2,33.264,6480,0
2011-01-20,33.228,33.228,32.558,32.651,16952,0
2011-01-21,33.032,33.097,32.756,32.82,9939,0
2011-01-24,32.957,33.237,32.91,33.125,12590,0
2011-01-25,33.087,33.219,32.92,33.219,36500,0
2011-01-26,33.42,33.969,33.42,33.922,19542,0
2011-01-27,33.792,33.977,33.774,33.857,19565,0
2011-01-28,33.922,33.959,33.2,33.2,27613,0
2011-01-31,33.421,33.769,33.348,33.629,13013,0
2011-02-01,34.089,34.514,34.08,34.46,7144,0
2011-02-02,34.182,34.562,34.182,34.226,10570,0
2011-02-03,34.385,34.385,33.987,34.338,3622,0
2011-02-04,34.468,34.468,34.127,34.394,15930,0
2011-02-07,34.701,34.729,34.385,34.619,20454,0
2011-02-08,34.628,34.747,34.524,34.747,14264,0
2011-02-09,34.628,34.674,34.385,34.533,17702,0
2011-02-10,34.505,34.711,33.932,34.58,13705,0
2011-02-11,34.674,34.997,34.674,34.923,8274,0
2011-02-14,35.257,35.257,34.941,35.22,13921,0
2011-02-15,35.126,35.182,34.904,34.941,25055,0
2011-02-16,35.36,35.48,35.22,35.441,17767,0
2011-02-18,35.795,35.795,35.395,35.517,27127,0
2011-02-22,34.811,35.488,34.244,34.356,70659,0
2011-02-23,34.273,34.356,33.468,33.922,18411,0
2011-02-24,34.137,34.137,33.42,33.838,18561,0
2011-02-25,34.191,34.505,33.877,34.486,12893,0
2011-02-28,34.706,34.918,34.509,34.725,32604,0
2011-03-01,35.051,35.051,33.811,33.977,33369,0
2011-03-02,33.857,34.208,33.745,34.015,40688,0
2011-03-03,34.478,34.997,34.45,34.931,11268,0
2011-03-04,34.811,34.931,34.403,34.46,4735,0
2011-03-07,34.904,34.949,33.941,34.137,22255,0
2011-03-08,33.932,34.72,33.932,34.46,16751,0
2011-03-09,34.234,34.394,34.127,34.292,27284,0
2011-03-10,34.052,34.052,33.312,33.42,26300,0
2011-03-11,33.625,33.68,32.83,33.634,26758,0
2011-03-14,33.877,34.024,33.653,33.922,14073,0
2011-03-15,32.91,33.829,32.856,33.774,21634,0
2011-03-16,33.811,33.821,33.078,33.338,18747,0
2011-03-17,33.692,33.944,33.599,33.608,9034,0
2011-03-18,34.127,34.226,33.904,33.913,50984,0
2011-03-21,34.403,34.683,34.319,34.683,13212,0
2011-03-22,34.931,34.931,34.46,34.59,25172,0
2011-03-23,34.441,35.007,34.385,34.923,22136,0
2011-03-24,35.087,35.368,34.84,35.145,31778,0
2011-03-25,35.341,35.757,35.248,35.48,34366,0
2011-03-28,35.599,35.683,35.286,35.296,19261,0
2011-03-29,35.341,35.673,35.173,35.665,19220,0
2011-03-30,35.979,36.164,35.702,36.09,77960,0
2011-03-31,36.147,36.308,36.119,36.213,35904,0
2011-04-01,36.422,36.61,36.276,36.387,23527,0
2011-04-04,36.508,36.758,36.508,36.685,29838,0
2011-04-05,36.915,37.167,36.573,37.008,29399,0
2011-04-06,37.129,37.435,36.695,36.822,45244,0
2011-04-07,36.859,37.065,36.629,36.766,47211,0
2011-04-08,37.065,37.065,36.422,36.536,16567,0
2011-04-11,36.314,36.879,35.922,36.027,19519,0
2011-04-12,35.683,35.833,35.432,35.48,15462,0
2011-04-13,35.719,35.912,35.267,35.555,15602,0
2011-04-14,35.276,35.702,35.22,35.673,28855,0
2011-04-15,35.646,36.036,35.581,35.922,28252,0
2011-04-18,35.673,35.673,35.22,35.527,23715,0
2011-04-19,35.555,35.841,35.517,35.786,11918,0
2011-04-20,36.441,36.592,36.314,36.469,25836,0
2011-04-21,36.666,36.998,36.61,36.998,74659,0
2011-04-25,36.989,37.321,36.713,36.905,47627,0
2011-04-26,37.056,37.547,36.879,37.397,17639,0
2011-04-27,37.49,37.49,36.905,37.406,13201,0
2011-04-28,37.454,37.555,37.249,37.454,63047,0
2011-04-29,37.553,37.768,37.497,37.749,24376,0
2011-05-02,37.934,37.963,37.397,37.49,27443,0
2011-05-03,37.294,37.321,36.498,36.766,14892,0
2011-05-04,36.859,36.859,35.912,36.183,28618,0
2011-05-05,35.804,36.314,35.776,35.894,30391,0
2011-05-06,36.61,36.812,36.229,36.37,15112,0
2011-05-09,36.414,36.896,36.414,36.812,13076,0
2011-05-10,37.101,37.341,36.943,37.277,12317,0
2011-05-11,37.284,37.284,36.422,36.61,31303,0
2011-05-12,36.488,36.666,36.036,36.527,22975,0
2011-05-13,36.649,36.666,36.063,36.136,31455,0
2011-05-16,36.044,36.469,35.786,35.823,34707,0
2011-05-17,35.683,35.757,35.21,35.461,54490,0
2011-05-18,35.618,36.268,35.572,36.268,30360,0
2011-05-19,36.546,36.563,36.212,36.422,10406,0
2011-05-20,36.221,36.37,35.851,36.193,15996,0
2011-05-23,35.563,35.563,35.248,35.387,22152,0
2011-05-24,35.545,35.683,35.22,35.508,17057,0
2011-05-25,35.22,35.95,35.22,35.868,41809,0
2011-05-26,35.833,36.193,35.719,36.11,8131,0
2011-05-27,36.488,36.785,36.488,36.592,24041,0
2011-05-31,36.996,37.293,36.644,37.089,15837,0
2011-06-01,37.018,37.037,36.036,36.036,12269,0
2011-06-02,36.221,36.221,35.563,35.903,23930,0
2011-06-03,35.545,35.637,35.173,35.321,20472,0
2011-06-06,35.257,35.296,34.756,34.803,39815,0
2011-06-07,34.984,35.338,34.91,35.064,127670,0
2011-06-08,34.751,34.937,34.575,34.669,15414,0
2011-06-09,34.751,35.309,34.751,35.132,7208,0
2011-06-10,35.012,35.084,34.528,34.623,15116,0
2011-06-13,34.692,34.923,34.208,34.432,220578,0
2011-06-14,34.965,35.273,34.779,35.151,9106,0
2011-06-15,34.547,34.927,34.266,34.341,14880,0
2011-06-16,34.379,34.454,33.402,33.907,61932,0
2011-06-17,34.168,34.276,33.86,33.907,13359,0
2011-06-20,33.934,34.286,33.934,34.238,7018,0
2011-06-21,34.464,35.301,34.464,35.244,39698,0
2011-06-22,35.103,35.533,35.103,35.197,34563,0
2011-06-23,34.836,35.264,34.211,35.264,65202,0
2011-06-24,35.524,35.524,34.937,35.093,13925,0
2011-06-27,35.142,35.401,34.845,35.216,20854,0
2011-06-28,35.292,35.755,35.283,35.755,9243,0
2011-06-29,35.997,36.154,35.755,36.035,11264,0
2011-06-30,36.147,36.436,35.989,36.418,11500,0
2011-07-01,36.323,37.038,36.323,36.953,18043,0
2011-07-05,37.057,37.057,36.75,37,9171,0
2011-07-06,36.944,37.093,36.804,37,5199,0
2011-07-07,37.324,37.727,37.324,37.595,41448,0
2011-07-08,37.178,37.456,36.87,37.447,15542,0
2011-07-11,37.178,37.178,36.563,36.685,9416,0
2011-07-12,36.676,36.832,36.479,36.498,11859,0
2011-07-13,36.75,37.169,36.695,36.767,24180,0
2011-07-14,36.832,37.038,36.238,36.323,68140,0
2011-07-15,36.536,36.582,36.359,36.582,11940,0
2011-07-18,36.479,36.536,35.959,36.109,21855,0
2011-07-19,36.395,36.889,36.395,36.86,12730,0
2011-07-20,36.934,36.944,36.723,36.897,28489,0
2011-07-21,37.13,37.466,37.13,37.456,6443,0
2011-07-22,37.381,37.418,37.15,37.324,15933,0
2011-07-25,36.785,37.333,36.785,37.15,36168,0
2011-07-26,37.08,37.08,36.755,36.828,11898,0
2011-07-27,36.61,36.61,35.831,35.902,27372,0
2011-07-28,35.942,36.354,35.728,35.728,42468,0
2011-07-29,35.235,35.719,34.899,35.525,21299,0
2011-08-01,36.061,36.192,35.216,35.486,18049,0
2011-08-02,35.179,35.338,33.931,33.931,65529,0
2011-08-03,33.804,33.916,32.746,33.663,40595,0
2011-08-04,32.995,33.229,31.203,31.221,43192,0
2011-08-05,31.657,31.86,29.966,30.94,313221,0
2011-08-08,30.013,30.301,28.193,28.238,59443,0
2011-08-09,28.693,30.292,28.601,30.292,32355,0
2011-08-10,29.688,30.34,29.093,29.121,11536,0
2011-08-11,29.167,30.849,29.167,30.84,13479,0
2011-08-12,31.054,31.369,30.766,31.155,8354,0
2011-08-15,31.584,31.88,31.359,31.88,10782,0
2011-08-16,31.221,31.694,30.95,31.231,9606,0
2011-08-17,31.518,31.704,31.117,31.155,23828,0
2011-08-18,30.245,30.245,29.102,29.307,19368,0
2011-08-19,28.915,29.641,28.656,28.656,11016,0
2011-08-22,29.241,29.299,28.433,28.433,10856,0
2011-08-23,28.656,29.501,28.656,29.501,4787,0
2011-08-24,29.51,30.087,29.445,30.022,11033,0
2011-08-25,30.245,30.301,29.473,29.483,12450,0
2011-08-26,29.224,30.301,28.905,30.301,4298,0
2011-08-29,30.738,31.518,30.349,31.518,34764,0
2011-08-30,31.397,31.87,31.305,31.834,8904,0
2011-08-31,32.382,32.382,31.699,31.802,17415,0
2011-09-01,31.889,32.242,31.101,31.127,19173,0
2011-09-02,30.277,30.538,29.919,30.126,2751,0
2011-09-06,29.185,29.734,28.99,29.734,31374,0
2011-09-07,30.45,30.854,30.45,30.854,15200,0
2011-09-08,30.872,30.909,30.488,30.658,3790,0
2011-09-09,30.015,30.015,29.326,29.474,10427,0
2011-09-12,29.028,29.176,28.609,29.176,7148,0
2011-09-13,29.752,29.866,29.382,29.866,2759,0
2011-09-14,30.156,30.658,29.52,30.45,3486,0
2011-09-15,30.701,30.867,30.401,30.84,4429,0
2011-09-16,31.087,31.141,30.715,30.928,2685,0
2011-09-19,30.276,30.45,30.005,30.431,2649,0
2011-09-20,30.404,30.498,29.752,29.771,8106,0
2011-09-21,29.661,29.661,28.261,28.261,16571,0
2011-09-22,27.302,27.302,26.127,26.63,41810,0
2011-09-23,26.296,26.937,26.296,26.583,12693,0
2011-09-26,26.901,27.181,26.193,27.181,20261,0
2011-09-27,27.916,28.821,27.916,28.401,7024,0
2011-09-28,27.963,28.3,26.809,26.864,12317,0
2011-09-29,27.359,27.359,26.388,26.809,62796,0
2011-09-30,26.168,26.546,26,26.019,7912,0
2011-10-03,25.96,26.006,24.563,24.563,65957,0
2011-10-04,24.272,25.764,23.77,25.764,314087,0
2011-10-05,25.652,26.725,25.652,26.622,42021,0
2011-10-06,26.602,27.441,26.379,27.396,41783,0
2011-10-07,27.61,27.61,26.593,26.809,67299,0
2011-10-10,27.422,28.029,27.422,28.029,8178,0
2011-10-11,27.806,28.366,27.806,28.356,9069,0
2011-10-12,28.821,29.101,28.71,28.879,10230,0
2011-10-13,28.524,28.793,28.189,28.793,11432,0
2011-10-14,29.101,29.52,29.046,29.418,2947,0
2011-10-17,29.24,29.24,28.346,28.375,7843,0
2011-10-18,28.226,29.185,27.991,29.185,4523,0
2011-10-19,28.885,29.129,28.261,28.261,4604,0
2011-10-20,27.88,28.234,27.787,28.234,2208,0
2011-10-21,28.793,29.157,28.793,29.157,4984,0
2011-10-24,29.427,30.201,29.427,30.191,6835,0
2011-10-25,30.015,30.015,29.408,29.408,5510,0
2011-10-26,29.718,29.912,29.185,29.912,5365,0
2011-10-27,30.993,32.251,30.993,31.832,32381,0
2011-10-28,31.766,32.353,31.766,32.029,21962,0
2011-10-31,31.256,31.274,30.656,30.656,15505,0
2011-11-01,29.24,30.108,29.205,29.574,8681,0
2011-11-02,30.267,30.696,30.239,30.239,1839,0
2011-11-03,31.012,31.46,30.753,31.403,1513,0
2011-11-04,31.072,31.54,30.811,31.335,3373,0
2011-11-07,31.412,31.45,30.936,31.376,31683,0
2011-11-08,31.524,31.702,30.936,31.702,46381,0
2011-11-09,30.753,30.827,29.977,30.08,16856,0
2011-11-10,30.592,30.686,30.08,30.324,24461,0
2011-11-11,30.789,31.395,30.789,31.282,12304,0
2011-11-14,31.106,31.235,30.817,31.021,43054,0
2011-11-15,31.097,31.329,30.601,31.282,40708,0
2011-11-16,30.62,31.227,30.62,30.891,39275,0
2011-11-17,30.517,30.573,29.408,29.408,27909,0
2011-11-18,29.651,29.912,29.454,29.613,24114,0
2011-11-21,28.99,29.11,28.654,28.99,42592,0
2011-11-22,28.99,29.028,28.673,28.999,1407,0
2011-11-23,28.226,28.319,27.787,27.862,34516,0
2011-11-25,27.591,27.963,27.517,27.517,10882,0
2011-11-28,28.479,28.85,28.375,28.401,20645,0
2011-11-29,28.7,28.869,28.598,28.598,13895,0
2011-11-30,30.075,30.299,30.075,30.299,26779,0
2011-12-01,30.44,30.837,30.211,30.371,8264,0
2011-12-02,30.783,30.884,30.314,30.314,19908,0
2011-12-05,30.899,30.965,30.611,30.611,5266,0
2011-12-06,30.575,30.884,30.324,30.746,3822,0
2011-12-07,30.239,30.48,30.22,30.423,3685,0
2011-12-08,30.381,30.381,29.649,29.715,2338,0
2011-12-09,29.48,30.405,29.227,30.397,8474,0
2011-12-12,29.949,29.949,29.382,29.613,7920,0
2011-12-13,29.61,30.024,28.946,28.974,2367,0
2011-12-14,28.721,28.872,28.385,28.545,4264,0
2011-12-15,28.904,28.904,28.543,28.773,3191,0
2011-12-16,29.48,29.48,28.965,29.106,12415,0
2011-12-19,29.245,29.351,28.814,28.853,3261,0
2011-12-20,29.03,29.75,29.03,29.741,6721,0
2011-12-21,29.788,29.837,29.414,29.788,9009,0
2011-12-22,29.966,30.22,29.901,30.071,6855,0
2011-12-23,30.08,30.248,30.08,30.22,1529,0
2011-12-27,30.053,30.371,30.053,30.285,18215,0
2011-12-28,29.938,29.996,29.48,29.517,5381,0
2011-12-29,29.76,29.91,29.76,29.91,4489,0
2011-12-30,29.855,30.035,29.855,29.997,9582,0
2012-01-03,30.613,30.939,30.613,30.939,6566,0
2012-01-04,30.718,31.101,30.718,31.101,2897,0
2012-01-05,30.866,31.204,30.698,31.137,167919,0
2012-01-06,31.278,31.353,31.213,31.278,2183,0
2012-01-09,31.297,31.372,31.232,31.287,2975,0
2012-01-10,31.886,32.122,31.886,32.102,5003,0
2012-01-11,32.169,32.179,32.169,32.179,428,0
2012-01-12,32.297,32.75,32.216,32.75,75727,0
2012-01-13,32.401,32.577,32.189,32.56,21245,0
2012-01-17,32.906,33.15,32.626,32.673,43496,0
2012-01-18,32.664,33.189,32.664,33.141,5144,0
2012-01-19,33.329,33.338,33.019,33.263,6470,0
2012-01-20,33.32,33.375,33.218,33.365,6839,0
2012-01-23,33.393,33.544,33.048,33.46,17132,0
2012-01-24,33.273,33.525,33.273,33.488,8632,0
2012-01-25,33.431,34.136,33.312,34.116,11947,0
2012-01-26,34.434,34.434,33.807,33.807,12666,0
2012-01-27,34.05,34.575,34.05,34.575,14456,0
2012-01-30,34.283,34.405,33.994,34.405,11265,0
2012-01-31,34.659,34.715,34.09,34.372,3609,0
2012-02-01,34.828,35.239,34.828,35.145,17123,0
2012-02-02,35.23,35.426,35.05,35.05,12199,0
2012-02-03,35.521,35.773,35.492,35.604,14348,0
2012-02-06,35.585,35.633,35.353,35.567,10067,0
2012-02-07,35.585,35.699,35.492,35.585,13396,0
2012-02-08,35.699,35.894,35.353,35.633,6741,0
2012-02-09,36.027,36.027,35.343,35.502,31098,0
2012-02-10,35.116,35.173,34.66,34.884,133159,0
2012-02-13,35.502,35.502,35.022,35.136,31129,0
2012-02-14,35.269,35.269,34.546,34.818,31710,0
2012-02-15,34.809,35.006,34.594,34.651,4729,0
2012-02-16,34.762,35.353,34.172,35.353,41474,0
2012-02-17,35.278,35.398,35.211,35.398,3123,0
2012-02-21,35.708,35.735,35.297,35.297,8186,0
2012-02-22,35.445,35.445,35.202,35.39,2879,0
2012-02-23,35.183,35.559,35.183,35.502,6021,0
2012-02-24,35.559,35.594,35.353,35.416,6428,0
2012-02-27,35.136,35.614,35.116,35.567,11051,0
2012-02-28,35.623,35.866,35.38,35.708,91309,0
2012-02-29,35.799,35.958,35.118,35.118,35899,0
2012-03-01,35.559,35.651,35.297,35.512,21121,0
2012-03-02,35.591,35.724,35.046,35.189,11920,0
2012-03-05,35.031,35.031,34.387,34.594,9204,0
2012-03-06,34.092,34.092,33.603,33.677,13655,0
2012-03-07,33.82,34.12,33.677,34.016,41187,0
2012-03-08,34.399,34.739,34.221,34.73,33508,0
2012-03-09,34.757,35.246,34.757,34.916,3564,0
2012-03-12,34.884,35.078,34.688,34.726,18076,0
2012-03-13,35.074,35.413,35.037,35.413,8335,0
2012-03-14,35.509,35.509,35.112,35.112,4455,0
2012-03-15,35.39,35.55,35.304,35.492,7413,0
2012-03-16,35.668,35.677,35.471,35.528,3970,0
2012-03-19,35.752,36.145,35.715,35.873,11899,0
2012-03-20,35.481,35.537,35.284,35.377,9367,0
2012-03-21,35.547,35.63,35.377,35.422,7625,0
2012-03-22,35.403,35.403,34.692,34.805,6933,0
2012-03-23,34.842,35.471,34.674,35.311,5843,0
2012-03-26,35.892,35.958,35.761,35.958,28843,0
2012-03-27,35.996,36.278,35.9,35.9,18712,0
2012-03-28,36.145,36.145,35.246,35.518,7263,0
2012-03-29,35.471,35.687,35.103,35.687,7113,0
2012-03-30,35.821,36.056,35.574,35.697,15151,0
2012-04-02,35.919,36.417,35.873,36.203,20407,0
2012-04-03,36.372,36.372,35.929,36.043,7732,0
2012-04-04,35.547,35.687,35.413,35.574,6387,0
2012-04-05,35.791,35.791,35.33,35.34,4251,0
2012-04-09,34.748,35.046,34.73,34.908,16858,0
2012-04-10,34.871,34.871,33.978,34.035,67444,0
2012-04-11,34.618,34.748,34.494,34.541,8041,0
2012-04-12,34.674,35.732,34.674,35.591,22501,0
2012-04-13,35.422,35.422,35.198,35.265,27108,0
2012-04-16,35.33,35.461,34.953,35.208,39246,0
2012-04-17,35.537,36.034,35.537,35.687,12256,0
2012-04-18,35.696,35.724,35.386,35.452,11448,0
2012-04-19,35.668,35.668,35.112,35.265,8019,0
2012-04-20,35.528,35.724,35.442,35.499,19230,0
2012-04-23,35.217,35.217,34.494,34.889,9655,0
2012-04-24,34.795,35.142,34.785,34.982,7631,0
2012-04-25,35.432,35.819,35.432,35.819,7877,0
2012-04-26,35.556,36.016,35.556,35.9,6646,0
2012-04-27,36.043,36.297,35.882,36.278,35003,0
2012-04-30,36.208,36.227,35.801,35.83,23882,0
2012-05-01,36.043,36.654,35.828,35.828,116031,0
2012-05-02,35.395,35.761,35.395,35.752,9765,0
2012-05-03,35.819,35.847,35.294,35.386,44976,0
2012-05-04,35.275,35.275,34.541,34.628,16757,0
2012-05-07,34.409,34.711,34.409,34.589,5675,0
2012-05-08,34.352,34.561,33.876,34.561,10216,0
2012-05-09,34.063,34.409,33.706,34.399,4044,0
2012-05-10,34.484,34.579,34.277,34.277,60896,0
2012-05-11,34.267,34.409,34.158,34.158,1702,0
2012-05-14,33.677,33.837,33.537,33.574,26146,0
2012-05-15,33.404,33.658,33.049,33.19,10032,0
2012-05-16,33.413,33.462,32.626,32.626,30897,0
2012-05-17,32.205,32.477,31.612,31.677,24921,0
2012-05-18,31.875,31.903,30.751,31.274,12370,0
2012-05-21,31.322,32.382,31.322,32.353,38373,0
2012-05-22,32.429,32.597,31.481,32.055,5121,0
2012-05-23,31.79,32.524,31.519,32.524,13412,0
2012-05-24,32.524,32.644,32.279,32.644,102443,0
2012-05-25,32.693,32.693,32.524,32.606,4889,0
2012-05-29,32.835,33.339,32.835,33.219,7586,0
2012-05-30,32.852,32.852,32.496,32.55,9633,0
2012-05-31,32.493,32.493,31.886,32.294,8310,0
2012-06-01,31.734,31.734,31.253,31.253,4117,0
2012-06-04,30.88,31.012,30.514,31.012,33921,0
2012-06-05,31.216,31.385,31.055,31.348,4401,0
2012-06-06,32.102,32.189,32.074,32.189,3283,0
2012-06-07,32.696,32.744,32.317,32.326,2675,0
2012-06-08,32.252,32.61,31.846,32.57,4135,0
2012-06-11,32.954,32.954,31.988,31.998,5728,0
2012-06-12,31.959,32.29,31.809,32.281,9891,0
2012-06-13,32.271,32.271,31.79,31.79,4533,0
2012-06-14,31.922,32.036,31.735,31.772,2597,0
2012-06-15,32.122,32.307,31.952,32.298,7587,0
2012-06-18,31.819,32.355,31.819,32.243,6051,0
2012-06-19,32.726,33.411,32.726,33.318,4452,0
2012-06-20,33.196,33.253,33.055,33.147,3483,0
2012-06-21,32.847,32.847,31.989,31.989,732,0
2012-06-22,32.092,32.271,32.027,32.271,2990,0
2012-06-25,31.706,31.761,31.621,31.761,4182,0
2012-06-26,31.846,32.189,31.715,32.027,5767,0
2012-06-27,32.092,32.394,32.092,32.298,2199,0
2012-06-28,32.15,32.198,31.819,31.942,5660,0
2012-06-29,33.212,33.513,33.002,33.466,5488,0
2012-07-02,33.007,33.431,33.007,33.328,30112,0
2012-07-03,33.525,34.131,33.525,34.111,3027,0
2012-07-05,34.063,34.326,33.866,34.326,2503,0
2012-07-06,33.819,33.819,33.592,33.695,16483,0
2012-07-09,33.47,33.562,33.347,33.479,4750,0
2012-07-10,33.781,33.781,32.949,32.949,2719,0
2012-07-11,33.111,33.12,32.629,32.894,2919,0
2012-07-12,32.57,32.94,32.252,32.921,3573,0
2012-07-13,32.931,33.525,32.931,33.525,1945,0
2012-07-16,33.657,33.657,33.253,33.374,637,0
2012-07-17,33.374,33.685,33.374,33.676,1886,0
2012-07-18,33.598,34.014,33.588,33.853,5399,0
2012-07-19,34.168,34.231,34.168,34.231,574,0
2012-07-20,33.856,33.856,33.705,33.742,3677,0
2012-07-23,32.847,33.111,32.774,33.111,5772,0
2012-07-24,32.851,33.002,32.301,32.301,2963,0
2012-07-25,32.59,32.716,32.281,32.326,5678,0
2012-07-26,32.857,32.901,32.527,32.735,4287,0
2012-07-27,32.847,33.592,32.847,33.516,3325,0
2012-07-30,33.535,33.555,33.374,33.497,7015,0
2012-07-31,33.494,33.607,33.37,33.476,12903,0
2012-08-01,33.535,33.733,33.253,33.271,45518,0
2012-08-02,33.364,33.364,32.764,33.035,2837,0
2012-08-03,33.384,33.969,33.384,33.856,5516,0
2012-08-06,34.054,34.307,34.054,34.14,2286,0
2012-08-07,34.725,34.725,34.544,34.563,4713,0
2012-08-08,34.497,34.668,34.478,34.573,3316,0
2012-08-09,34.525,34.866,34.525,34.789,22078,0
2012-08-10,34.66,34.744,34.259,34.687,4012,0
2012-08-13,34.668,34.668,34.259,34.554,1022,0
2012-08-14,34.631,34.631,34.487,34.506,3196,0
2012-08-15,34.525,34.696,34.525,34.668,792,0
2012-08-16,34.894,35.214,34.894,35.148,3776,0
2012-08-17,35.272,35.487,35.242,35.401,5585,0
2012-08-20,35.517,35.517,35.148,35.281,7827,0
2012-08-21,35.731,35.731,35.242,35.242,2755,0
2012-08-22,35.327,35.337,34.94,35.327,14713,0
2012-08-23,34.949,35.148,34.761,34.828,2935,0
2012-08-24,34.66,34.921,34.525,34.705,2214,0
2012-08-27,34.828,34.828,34.421,34.602,5137,0
2012-08-28,34.744,34.894,34.563,34.563,6543,0
2012-08-29,34.751,34.837,34.515,34.744,3632,0
2012-08-30,34.383,34.478,34.307,34.383,2611,0
2012-08-31,34.486,34.789,34.477,34.695,2106,0
2012-09-04,34.668,34.847,34.324,34.818,6491,0
2012-09-05,34.779,34.894,34.761,34.894,2793,0
2012-09-06,35.109,35.659,35.109,35.528,1869,0
2012-09-07,36.019,36.189,36.009,36.103,3685,0
2012-09-10,36.223,36.419,36.223,36.318,2282,0
2012-09-11,36.262,36.496,36.026,36.232,5237,0
2012-09-12,36.365,36.467,36.242,36.346,20975,0
2012-09-13,36.438,37.269,36.195,37.148,7105,0
2012-09-14,37.321,37.899,37.321,37.427,16825,0
2012-09-17,37.742,37.742,36.901,36.901,13678,0
2012-09-18,36.963,36.991,36.51,36.839,5399,0
2012-09-19,36.879,37.134,36.869,37.067,16820,0
2012-09-20,36.461,36.879,36.461,36.849,7841,0
2012-09-21,36.991,37.331,36.934,36.973,3445,0
2012-09-24,36.539,36.746,36.395,36.671,2909,0
2012-09-25,36.869,36.869,36.728,36.728,1502,0
2012-09-26,36.395,36.395,35.328,35.941,5109,0
2012-09-27,36,36.331,35.912,36.217,21863,0
2012-09-28,36.066,36.171,35.868,36.105,5692,0
2012-10-01,36.159,36.422,36.159,36.159,2834,0
2012-10-02,36.074,36.074,35.903,35.912,904,0
2012-10-03,36.074,36.189,35.782,35.951,5741,0
2012-10-04,36.084,36.274,35.773,36.274,31180,0
2012-10-05,36.49,36.719,36.34,36.452,4714,0
2012-10-08,36.265,36.265,36.198,36.217,5111,0
2012-10-09,36.576,36.576,35.921,35.931,8399,0
2012-10-10,35.921,35.921,35.528,35.556,4330,0
2012-10-11,35.849,35.951,35.849,35.951,440,0
2012-10-12,35.743,35.743,35.301,35.358,3563,0
2012-10-15,35.451,35.715,35.319,35.715,5525,0
2012-10-16,35.782,36.422,35.782,36.369,4671,0
2012-10-17,36.395,36.849,36.386,36.849,5952,0
2012-10-18,36.764,36.764,36.691,36.691,1255,0
2012-10-19,36.369,36.415,35.941,36.255,6819,0
2012-10-22,36.236,36.312,35.921,35.951,6229,0
2012-10-23,35.421,35.773,35.395,35.649,5074,0
2012-10-24,35.706,35.83,35.528,35.537,2635,0
2012-10-25,35.574,35.894,35.499,35.499,4777,0
2012-10-26,35.518,36.009,35.518,36.009,3551,0
2012-10-31,36.302,36.302,35.47,35.867,22340,0
2012-11-01,35.858,36.671,35.858,36.671,25672,0
2012-11-02,36.963,36.963,36.131,36.131,6687,0
2012-11-05,36.131,36.461,36.131,36.442,6167,0
2012-11-06,36.709,36.991,36.605,36.926,5075,0
2012-11-07,36.791,36.791,35.821,36.208,34735,0
2012-11-08,36.236,36.369,35.547,35.631,9166,0
2012-11-09,35.46,36.009,35.451,35.697,11556,0
2012-11-12,35.98,35.98,35.583,35.725,3184,0
2012-11-13,35.518,35.743,35.375,35.48,4587,0
2012-11-14,35.574,35.649,34.818,34.875,47525,0
2012-11-15,34.725,34.827,34.467,34.572,10487,0
2012-11-16,34.505,34.884,34.382,34.865,11849,0
2012-11-19,35.309,36.074,35.253,36.065,72877,0
2012-11-20,35.941,36.255,35.83,36.038,63987,0
2012-11-21,36.236,36.236,36.019,36.149,23356,0
2012-11-23,36.415,36.422,36.359,36.422,1590,0
2012-11-26,36.422,36.539,36.34,36.539,12399,0
2012-11-27,36.709,36.811,36.586,36.624,2775,0
2012-11-28,36.094,36.691,36.094,36.691,3561,0
2012-11-29,37.311,37.311,36.801,37.03,25496,0
2012-11-30,37.231,37.231,37.013,37.098,2245,0
2012-12-03,37.36,37.389,36.5,36.529,40460,0
2012-12-04,36.671,36.896,36.395,36.614,16848,0
2012-12-05,36.661,36.764,36.274,36.644,8566,0
2012-12-06,36.49,36.746,36.415,36.586,41807,0
2012-12-07,36.654,36.773,36.634,36.737,5123,0
2012-12-10,37.06,37.067,36.746,36.963,13217,0
2012-12-11,37.124,37.331,37.124,37.283,4577,0
2012-12-12,37.398,37.513,37.256,37.256,4693,0
2012-12-13,37.321,37.321,36.756,36.801,8996,0
2012-12-14,36.791,37.192,36.791,37.001,16737,0
2012-12-17,37.246,37.407,37.134,37.34,15785,0
2012-12-18,37.55,38.04,37.55,37.995,96603,0
2012-12-19,38.304,38.477,37.976,37.985,35815,0
2012-12-20,38.031,38.324,37.946,38.324,5471,0
2012-12-21,37.232,38.06,37.232,38.06,2615,0
2012-12-24,37.986,38.253,37.986,38.195,7781,0
2012-12-26,38.367,38.414,38.137,38.262,8082,0
2012-12-27,38.623,38.623,37.719,38.097,16017,0
2012-12-28,37.87,38.107,37.803,37.813,16619,0
2012-12-31,38.124,38.594,37.55,38.594,6846,0
2013-01-02,40.608,41.64,39.455,39.777,66513,0
2013-01-03,39.786,40.084,39.501,39.501,30319,0
2013-01-04,39.834,40.237,39.491,40.237,17160,0
2013-01-07,40.552,40.838,40.007,40.18,28817,0
2013-01-08,40.246,40.415,39.922,40.064,8165,0
2013-01-09,40.57,40.57,40.361,40.473,35095,0
2013-01-10,40.599,41.115,40.2,40.608,115729,0
2013-01-11,40.455,40.589,40.304,40.542,21088,0
2013-01-14,41.038,41.18,40.473,40.532,10558,0
2013-01-15,40.397,40.704,40.397,40.638,18137,0
2013-01-16,40.445,40.445,40.18,40.332,14386,0
2013-01-17,40.894,40.914,40.56,40.732,27911,0
2013-01-18,41.228,41.228,40.654,40.904,14699,0
2013-01-22,41.277,41.324,41.038,41.161,14959,0
2013-01-23,41.467,41.467,41.19,41.371,12374,0
2013-01-24,41.535,41.706,41.343,41.535,18283,0
2013-01-25,41.973,41.973,41.39,41.696,56950,0
2013-01-28,41.886,42.107,41.267,41.486,38118,0
2013-01-29,41.409,41.688,41.143,41.381,58015,0
2013-01-30,41.457,41.457,40.904,40.992,18967,0
2013-01-31,40.899,41.214,40.823,41.041,14645,0
2013-02-01,41.257,41.65,41.247,41.525,24969,0
2013-02-04,41.525,41.554,40.983,41.115,16322,0
2013-02-05,41.429,41.429,41.153,41.19,16241,0
2013-02-06,41.304,41.545,41.247,41.476,14067,0
2013-02-07,41.486,41.486,40.904,41.219,12942,0
2013-02-08,41.476,41.582,41.419,41.467,7631,0
2013-02-11,41.496,41.563,41.304,41.438,11035,0
2013-02-12,41.287,41.371,41.237,41.314,18884,0
2013-02-13,41.39,41.438,41.314,41.429,11724,0
2013-02-14,41.287,41.486,41.257,41.409,10697,0
2013-02-15,41.592,41.64,41.343,41.381,5143,0
2013-02-19,41.831,41.831,41.409,41.505,80173,0
2013-02-20,41.153,41.429,40.027,40.056,76620,0
2013-02-21,39.987,39.987,39.319,39.521,39218,0
2013-02-22,40.161,40.2,39.795,40.124,7023,0
2013-02-25,40.415,40.415,39.31,39.31,34825,0
2013-02-26,39.501,39.767,39.329,39.73,43809,0
2013-02-27,40.074,40.75,40.017,40.618,24474,0
2013-02-28,40.571,40.771,40.552,40.646,19822,0
2013-03-01,40.612,40.678,39.934,40.536,16126,0
2013-03-04,40.351,40.645,40.332,40.645,5729,0
2013-03-05,40.862,41.165,40.862,40.89,4291,0
2013-03-06,41.099,41.291,41.099,41.175,28434,0
2013-03-07,41.262,41.451,41.262,41.451,65884,0
2013-03-08,41.616,41.872,41.616,41.853,9044,0
2013-03-11,41.983,42.058,41.66,41.867,46787,0
2013-03-12,41.92,42.016,41.767,41.862,5328,0
2013-03-13,41.9,41.91,41.645,41.872,4928,0
2013-03-14,42.007,42.111,41.881,42.111,8291,0
2013-03-15,42.121,42.226,41.998,42.063,6057,0
2013-03-18,41.93,41.998,41.451,41.816,7765,0
2013-03-19,41.872,41.91,41.252,41.577,15680,0
2013-03-20,42.016,42.073,41.806,42.073,8128,0
2013-03-21,41.777,41.777,41.5,41.52,5107,0
2013-03-22,41.606,41.692,41.338,41.338,23072,0
2013-03-25,41.385,41.616,41.128,41.165,5598,0
2013-03-26,41.424,41.539,41.194,41.394,7852,0
2013-03-27,41.356,41.356,40.909,41.271,7309,0
2013-03-28,41.291,41.5,41.184,41.5,5368,0
2013-04-01,41.433,41.5,40.899,40.948,15922,0
2013-04-02,41.041,41.148,40.708,40.745,60439,0
2013-04-03,40.794,40.794,39.858,39.981,71203,0
2013-04-04,40.203,40.449,40.098,40.27,7577,0
2013-04-05,39.828,40.156,39.677,40.156,10514,0
2013-04-08,40.213,40.327,39.991,40.327,8688,0
2013-04-09,40.536,40.764,40.459,40.603,6279,0
2013-04-10,40.727,41.051,40.622,41.032,38257,0
2013-04-11,41.09,41.442,41.09,41.252,14293,0
2013-04-12,41.232,41.232,40.754,40.794,3158,0
2013-04-15,40.41,40.593,39.256,39.382,28039,0
2013-04-16,39.601,40.289,39.601,40.289,16850,0
2013-04-17,39.752,39.981,39.228,39.554,45572,0
2013-04-18,39.649,39.649,39.219,39.41,11169,0
2013-04-19,39.771,40.108,39.771,40.049,4862,0
2013-04-22,39.896,40.526,39.696,40.496,31055,0
2013-04-23,40.536,40.948,40.536,40.919,4974,0
2013-04-24,40.978,41.451,40.978,41.451,5550,0
2013-04-25,41.319,41.701,41.319,41.404,3967,0
2013-04-26,41.394,41.394,40.745,40.882,3646,0
2013-04-29,40.794,41.184,40.794,41.184,25365,0
2013-04-30,41.058,41.346,40.88,41.346,58294,0
2013-05-01,41.06,41.06,40.355,40.439,18222,0
2013-05-02,40.439,40.968,40.365,40.842,25266,0
2013-05-03,41.433,41.843,41.404,41.673,3916,0
2013-05-06,41.539,41.757,41.461,41.71,55008,0
2013-05-07,41.843,42.046,41.683,42.046,7410,0
2013-05-08,41.843,42.312,41.843,42.312,5821,0
2013-05-09,42.111,42.404,42.111,42.302,3848,0
2013-05-10,42.265,42.292,42.026,42.255,3000,0
2013-05-13,42.226,42.226,41.89,42.026,161091,0
2013-05-14,42.007,42.542,42.007,42.474,43938,0
2013-05-15,42.131,42.875,42.131,42.769,12479,0
2013-05-16,42.628,42.914,42.588,42.686,5902,0
2013-05-17,42.713,43.048,42.713,43.038,25969,0
2013-05-20,42.808,43.246,42.808,43.048,5451,0
2013-05-21,43.057,43.2,42.991,43.114,1819,0
2013-05-22,43.284,43.507,42.464,42.552,3504,0
2013-05-23,41.881,42.569,41.148,42.503,11774,0
2013-05-24,42.092,42.464,42.092,42.454,4367,0
2013-05-28,42.779,43.256,42.779,43.066,6036,0
2013-05-29,42.564,42.786,42.409,42.71,5512,0
2013-05-30,42.638,42.941,42.638,42.875,2992,0
2013-05-31,42.36,42.879,42.36,42.544,4812,0
2013-06-03,42.359,42.387,41.91,42.302,21971,0
2013-06-04,42.419,42.547,41.837,42.077,1629,0
2013-06-05,42.029,42.029,41.3,41.3,8382,0
2013-06-06,41.251,41.693,41.251,41.693,7810,0
2013-06-07,41.693,42.144,41.693,41.961,2376,0
2013-06-10,41.89,42.369,41.89,42.283,6177,0
2013-06-11,41.855,41.913,41.798,41.884,3080,0
2013-06-12,41.862,41.862,41.319,41.442,12892,0
2013-06-13,41.242,42.265,41.232,42.217,2881,0
2013-06-14,42.221,42.39,41.913,41.951,2332,0
2013-06-17,41.872,42.33,41.872,42.092,5062,0
2013-06-18,42.259,42.528,42.221,42.419,8546,0
2013-06-19,42.419,42.419,42.134,42.23,2528,0
2013-06-20,41.5,41.5,40.83,40.84,7541,0
2013-06-21,41.174,41.241,40.444,40.87,16198,0
2013-06-24,40.285,40.36,39.584,40.014,16911,0
2013-06-25,40.245,40.245,39.936,40.15,5851,0
2013-06-26,40.522,40.522,40.102,40.454,15787,0
2013-06-27,40.552,40.761,40.512,40.675,5801,0
2013-06-28,40.522,40.725,40.512,40.695,2342,0
2013-07-01,40.705,41.3,40.705,41.184,4733,0
2013-07-02,41.04,41.127,40.811,40.916,3387,0
2013-07-03,40.685,40.966,40.599,40.966,4077,0
2013-07-05,41.098,41.3,41.031,41.068,1595,0
2013-07-08,41.241,41.607,41.241,41.51,73310,0
2013-07-09,41.637,42.086,41.637,42.029,16344,0
2013-07-10,41.55,42.086,41.55,42.086,4234,0
2013-07-11,42.538,43.064,42.499,42.654,5230,0
2013-07-12,42.39,42.663,42.39,42.663,8020,0
2013-07-15,42.663,42.737,42.604,42.692,5236,0
2013-07-16,42.737,42.737,42.154,42.335,2231,0
2013-07-17,42.335,42.683,42.335,42.683,7614,0
2013-07-18,42.489,43.008,42.489,42.959,12372,0
2013-07-19,42.901,43.018,42.844,43.018,5505,0
2013-07-22,43.074,43.363,43.055,43.245,3705,0
2013-07-23,43.353,43.363,43.216,43.274,2341,0
2013-07-24,43.206,43.323,42.795,42.949,7199,0
2013-07-25,42.644,43.055,42.644,43.018,3952,0
2013-07-26,42.747,42.805,42.556,42.786,4759,0
2013-07-29,42.776,43.104,42.556,42.989,32808,0
2013-07-30,42.805,43.104,42.776,43.104,3876,0
2013-07-31,43.225,43.323,43.046,43.055,4086,0
2013-08-01,43.169,43.708,43.169,43.63,30970,0
2013-08-02,43.525,43.553,43.449,43.544,10404,0
2013-08-05,43.458,43.515,43.43,43.468,6398,0
2013-08-06,43.372,43.372,42.969,42.989,3233,0
2013-08-07,42.872,42.959,42.584,42.959,3077,0
2013-08-08,43.14,43.544,43.14,43.544,11402,0
2013-08-09,43.468,43.881,43.468,43.63,34676,0
2013-08-12,43.525,43.967,43.525,43.938,2799,0
2013-08-13,43.995,43.995,43.831,43.881,2086,0
2013-08-14,44.024,44.09,43.89,43.967,6579,0
2013-08-15,43.14,43.382,43.074,43.294,4895,0
2013-08-16,43.131,43.255,42.911,42.979,162363,0
2013-08-19,43.094,43.094,42.727,42.727,26567,0
2013-08-20,42.634,43.084,42.528,43.055,3987,0
2013-08-21,42.776,42.959,42.683,42.683,4434,0
2013-08-22,42.776,43.189,42.776,43.169,2618,0
2013-08-23,43.294,43.372,43.179,43.372,2418,0
2013-08-26,43.515,43.821,43.449,43.515,56303,0
2013-08-27,43.104,43.104,42.429,42.469,71934,0
2013-08-28,42.574,42.654,42.399,42.409,30964,0
2013-08-29,42.164,42.825,42.164,42.624,3325,0
2013-08-30,42.469,42.469,42.24,42.24,1308,0
2013-09-03,42.716,43.081,42.217,42.255,16870,0
2013-09-04,42.15,42.802,42.15,42.724,4144,0
2013-09-05,42.679,43.044,42.679,42.918,2560,0
2013-09-06,43.026,43.026,42.475,42.859,2929,0
2013-09-09,43.199,43.44,43.199,43.44,3131,0
2013-09-10,43.859,43.994,43.81,43.888,2066,0
2013-09-11,43.772,44.052,43.772,44.043,4082,0
2013-09-12,44.015,44.015,43.699,43.699,3575,0
2013-09-13,43.761,44.023,43.761,43.976,2576,0
2013-09-16,44.588,44.82,44.588,44.588,6884,0
2013-09-17,44.608,44.608,44.369,44.406,12478,0
2013-09-18,44.281,45.097,44.281,44.993,4708,0
2013-09-19,44.578,45.241,44.578,44.953,4736,0
2013-09-20,44.983,45.012,44.637,44.637,5211,0
2013-09-23,44.521,44.521,44.329,44.389,4593,0
2013-09-24,44.551,44.657,44.551,44.657,292,0
2013-09-25,44.521,44.647,44.379,44.463,2440,0
2013-09-26,44.667,44.783,44.503,44.753,12812,0
2013-09-27,44.696,44.696,44.463,44.463,2699,0
2013-09-30,43.985,44.463,43.985,44.379,4005,0
2013-10-01,44.657,44.858,44.627,44.724,9499,0
2013-10-02,44.696,44.763,44.608,44.743,2417,0
2013-10-03,44.454,44.454,44.187,44.329,1091,0
2013-10-04,44.473,45.003,44.473,45.003,3951,0
2013-10-07,44.551,44.647,44.424,44.424,2604,0
2013-10-08,44.159,44.359,43.687,43.687,4424,0
2013-10-09,43.619,43.859,43.619,43.859,2080,0
2013-10-10,44.149,44.677,44.149,44.677,2569,0
2013-10-11,44.444,45.097,44.444,45.052,3308,0
2013-10-14,44.773,45.259,44.773,45.194,8942,0
2013-10-15,45.204,45.204,45.052,45.052,1946,0
2013-10-16,45.309,45.349,45.279,45.339,814,0
2013-10-17,44.743,45.961,44.743,45.961,8916,0
2013-10-18,46.184,46.358,46.088,46.288,7317,0
2013-10-21,46.308,46.328,46.126,46.308,4237,0
2013-10-22,45.914,46.786,45.914,46.741,25219,0
2013-10-23,46.481,46.608,46.425,46.425,2852,0
2013-10-24,46.54,46.741,46.501,46.682,5326,0
2013-10-25,46.673,46.731,46.471,46.721,7160,0
2013-10-28,46.682,46.682,46.395,46.491,14627,0
2013-10-29,46.768,46.768,46.155,46.569,28626,0
2013-10-30,46.635,46.654,46.165,46.25,14669,0
2013-10-31,46.348,46.748,46.348,46.501,11338,0
2013-11-01,46.589,46.663,46.184,46.298,64542,0
2013-11-04,46.395,46.806,46.395,46.806,7224,0
2013-11-05,46.579,46.579,46.126,46.25,9247,0
2013-11-06,46.511,46.54,46.221,46.358,8515,0
2013-11-07,46.387,46.387,45.628,45.655,6556,0
2013-11-08,45.655,46.348,45.655,46.23,6611,0
2013-11-11,46.308,46.501,46.298,46.463,5986,0
2013-11-12,46.395,46.395,46.078,46.278,3704,0
2013-11-13,46.106,46.654,46.078,46.654,9490,0
2013-11-14,46.616,46.894,46.616,46.836,3224,0
2013-11-15,46.934,47.067,46.855,47.038,27725,0
2013-11-18,46.962,47.067,46.748,46.778,6724,0
2013-11-19,46.692,46.904,46.531,46.598,10383,0
2013-11-20,46.608,46.608,46.24,46.24,1137,0
2013-11-21,46.625,46.836,46.348,46.796,4161,0
2013-11-22,46.654,47.019,46.654,47.019,1738,0
2013-11-25,46.904,46.962,46.748,46.748,5749,0
2013-11-26,46.758,46.981,46.712,46.981,2906,0
2013-11-27,47.124,47.163,47.019,47.154,2689,0
2013-11-29,47.271,47.402,47.212,47.335,3391,0
2013-12-02,47.307,47.422,47.028,47.028,3715,0
2013-12-03,47.077,47.096,46.491,46.608,4692,0
2013-12-04,46.741,47.077,45.981,46.786,5813,0
2013-12-05,46.748,46.778,46.673,46.712,3692,0
2013-12-06,47.028,47.365,47.028,47.221,22723,0
2013-12-09,47.48,47.48,47.29,47.365,3616,0
2013-12-10,47.422,47.605,47.251,47.307,3772,0
2013-12-11,46.885,46.885,46.625,46.682,832,0
2013-12-12,46.616,46.654,46.387,46.616,2278,0
2013-12-13,46.786,46.865,46.741,46.855,3240,0
2013-12-16,47.281,47.281,47.038,47.182,3118,0
2013-12-17,47.067,47.317,46.914,47.212,5359,0
2013-12-18,47.241,47.701,47.067,47.701,9368,0
2013-12-19,47.54,47.77,47.54,47.691,6065,0
2013-12-20,47.656,48.053,47.656,48.015,5910,0
2013-12-23,48.207,48.264,48.207,48.207,2260,0
2013-12-24,48.254,48.726,48.254,48.658,7075,0
2013-12-26,48.892,48.922,48.678,48.883,4934,0
2013-12-27,48.951,49.007,48.931,49.007,3346,0
2013-12-30,49.056,49.123,48.951,49.076,3459,0
2013-12-31,49.151,49.161,49.085,49.161,2558,0
2014-01-02,49.123,49.123,48.65,48.794,33450,0
2014-01-03,49.132,49.132,48.65,48.784,7330,0
2014-01-06,48.735,48.735,48.293,48.409,11841,0
2014-01-07,48.468,48.563,48.468,48.525,3528,0
2014-01-08,48.448,48.668,48.448,48.658,14592,0
2014-01-09,48.717,48.717,48.525,48.707,9001,0
2014-01-10,48.735,48.784,48.622,48.668,10202,0
2014-01-13,48.735,48.735,48.157,48.157,10428,0
2014-01-14,48.274,48.814,48.274,48.814,12046,0
2014-01-15,48.961,49.123,48.912,49.123,5124,0
2014-01-16,49.076,49.094,48.912,49.047,4657,0
2014-01-17,49.056,49.132,48.99,49.007,8002,0
2014-01-21,49.315,49.536,48.922,49.037,4835,0
2014-01-22,49.265,49.265,48.873,49.076,33337,0
2014-01-23,49.227,49.227,48.313,48.563,6254,0
2014-01-24,47.887,47.887,47.059,47.126,14166,0
2014-01-27,47.223,47.309,46.53,46.973,46391,0
2014-01-28,47.021,47.079,46.866,47.059,6379,0
2014-01-29,46.608,47.609,46.608,47.117,187590,0
2014-01-30,47.347,47.695,47.273,47.619,5314,0
2014-01-31,47.405,47.685,47.377,47.553,12220,0
2014-02-03,47.301,47.483,45.948,45.988,32158,0
2014-02-04,46.171,46.578,46.171,46.375,3737,0
2014-02-05,46.038,46.462,45.757,46.424,12107,0
2014-02-06,46.48,46.866,46.48,46.817,2570,0
2014-02-07,47.705,47.705,47.012,47.473,7209,0
2014-02-10,47.425,47.715,47.309,47.666,13654,0
2014-02-11,47.897,48.274,47.794,48.274,3268,0
2014-02-12,48.525,48.525,48.293,48.419,3404,0
2014-02-13,48.362,49.027,48.362,48.951,4677,0
2014-02-14,48.814,49.305,48.814,49.295,2939,0
2014-02-18,49.364,49.364,49.18,49.325,4323,0
2014-02-19,49.295,49.325,48.754,48.754,3112,0
2014-02-20,48.794,49.256,48.754,49.256,5108,0
2014-02-21,49.47,49.47,49.114,49.114,4400,0
2014-02-24,49.384,49.615,49.18,49.18,13490,0
2014-02-25,49.325,49.575,49.047,49.344,7552,0
2014-02-26,49.624,50.125,49.546,49.816,40025,0
2014-02-27,49.893,50.358,49.893,50.192,7170,0
2014-02-28,50.31,50.616,50.212,50.221,6377,0
2014-03-03,50.221,50.358,49.731,50.202,8609,0
2014-03-04,50.887,51.035,50.849,51.035,5186,0
2014-03-05,51.102,51.102,50.926,51.015,8298,0
2014-03-06,51.063,51.592,51.063,51.396,7529,0
2014-03-07,51.416,51.62,51.213,51.262,7044,0
2014-03-10,51.206,51.416,51.053,51.416,3348,0
2014-03-11,51.37,51.396,50.869,50.926,10870,0
2014-03-12,50.722,50.791,50.567,50.694,3678,0
2014-03-13,51.129,51.129,50.281,50.281,5839,0
2014-03-14,50.493,50.558,50.202,50.281,10075,0
2014-03-17,50.626,51.063,50.54,50.781,7130,0
2014-03-18,51.005,51.426,51.005,51.36,39379,0
2014-03-19,51.378,51.486,50.772,51.063,46918,0
2014-03-20,50.878,51.242,50.772,51.138,5199,0
2014-03-21,51.488,51.836,51.398,51.398,5873,0
2014-03-24,51.69,51.911,50.617,51.073,6092,0
2014-03-25,51.073,51.38,50.743,51.036,5450,0
2014-03-26,51.303,51.352,50.232,50.311,6321,0
2014-03-27,50.136,50.136,49.585,49.854,13435,0
2014-03-28,50.474,50.512,50.001,50.068,6066,0
2014-03-31,50.647,51.054,50.503,50.898,10876,0
2014-04-01,51.313,51.564,51.16,51.554,13863,0
2014-04-02,51.554,51.901,51.554,51.855,26159,0
2014-04-03,52.104,52.201,51.631,51.699,3196,0
2014-04-04,52.104,52.193,50.85,51.083,9513,0
2014-04-07,50.996,51.18,49.615,49.712,11946,0
2014-04-08,49.874,50.155,49.47,49.961,9977,0
2014-04-09,50.136,50.907,49.981,50.617,9743,0
2014-04-10,50.617,50.617,49.595,49.595,9811,0
2014-04-11,49.265,49.403,48.996,49.218,9794,0
2014-04-14,49.305,49.835,49.113,49.227,5081,0
2014-04-15,49.374,49.585,48.832,49.585,4791,0
2014-04-16,50.193,50.522,50.001,50.503,5496,0
2014-04-17,50.568,50.996,50.568,50.996,11248,0
2014-04-21,50.685,51.036,50.685,50.86,5750,0
2014-04-22,51.264,51.418,51.189,51.264,36103,0
2014-04-23,51.323,51.458,50.976,50.976,7548,0
2014-04-24,50.917,50.996,50.522,50.588,36018,0
2014-04-25,50.282,50.282,49.835,50.049,56193,0
2014-04-28,49.913,50.185,49.227,49.789,12755,0
2014-04-29,50.126,50.406,50.049,50.107,58824,0
2014-04-30,49.76,50.568,49.76,50.522,16814,0
2014-05-01,50.222,50.647,50.145,50.321,3979,0
2014-05-02,50.444,50.685,50.193,50.531,6143,0
2014-05-05,50.193,50.879,50.193,50.822,6590,0
2014-05-06,50.704,50.917,50.559,50.559,4830,0
2014-05-07,50.222,50.831,50.165,50.831,53868,0
2014-05-08,51.103,51.15,50.503,50.503,3136,0
2014-05-09,50.541,50.541,50.011,50.351,3861,0
2014-05-12,51.083,51.517,51.083,51.408,9775,0
2014-05-13,51.418,51.631,51.189,51.189,29611,0
2014-05-14,51.264,51.264,50.917,50.927,8690,0
2014-05-15,50.723,50.723,49.991,50.252,4788,0
2014-05-16,50.252,50.541,50.001,50.541,5755,0
2014-05-19,50.386,51.372,50.386,51.054,3777,0
2014-05-20,50.956,51.215,50.512,50.723,4610,0
2014-05-21,50.976,51.045,50.869,50.956,4275,0
2014-05-22,51.198,51.264,51.083,51.207,4711,0
2014-05-23,51.244,51.699,51.244,51.699,3501,0
2014-05-27,51.874,51.98,51.622,51.65,8836,0
2014-05-28,51.892,51.98,51.66,51.864,13482,0
2014-05-29,51.911,52.355,51.709,52.355,9587,0
2014-05-30,52.163,52.288,51.98,52.163,7624,0
2014-06-02,52.153,52.472,52.153,52.335,4026,0
2014-06-03,52.114,52.173,52.114,52.173,1108,0
2014-06-04,52.384,52.604,52.384,52.531,2107,0
2014-06-05,52.614,53.117,52.335,52.983,8898,0
2014-06-06,53.273,53.437,53.234,53.31,31524,0
2014-06-09,53.496,53.63,53.301,53.369,10382,0
2014-06-10,53.369,53.506,53.012,53.506,5534,0
2014-06-11,53.147,53.234,52.898,53.117,15036,0
2014-06-12,53.427,53.427,52.491,52.624,5012,0
2014-06-13,52.771,52.888,52.644,52.771,6087,0
2014-06-16,52.84,52.87,52.559,52.644,11780,0
2014-06-17,52.945,53.283,52.945,53.117,13547,0
2014-06-18,52.915,53.224,52.86,53.216,3817,0
2014-06-19,53.147,53.388,53.147,53.234,2697,0
2014-06-20,53.458,53.622,53.274,53.556,5624,0
2014-06-23,53.583,53.835,53.518,53.565,6812,0
2014-06-24,53.865,53.865,53.032,53.032,4235,0
2014-06-25,52.839,53.399,52.839,53.321,5221,0
2014-06-26,52.935,53.217,52.935,53.217,5480,0
2014-06-27,53.117,53.36,53.032,53.36,9033,0
2014-06-30,53.661,53.786,53.35,53.556,33592,0
2014-07-01,53.806,54.106,53.729,53.903,5048,0
2014-07-02,53.806,53.972,53.691,53.71,5678,0
2014-07-03,54.001,54.271,54.001,54.232,10209,0
2014-07-07,54.135,54.135,53.593,53.602,31754,0
2014-07-08,53.547,53.661,53.33,53.574,3935,0
2014-07-09,53.632,53.894,53.612,53.71,5695,0
2014-07-10,53.08,53.612,53.012,53.38,6082,0
2014-07-11,53.245,53.632,53.245,53.593,5381,0
2014-07-14,53.758,53.903,53.583,53.758,6352,0
2014-07-15,54.049,54.241,53.632,53.826,15005,0
2014-07-16,54.077,54.087,53.806,53.923,4021,0
2014-07-17,53.875,54.019,53.642,53.749,3144,0
2014-07-18,53.826,54.232,53.758,54.077,11197,0
2014-07-21,53.884,54.145,53.884,54.01,7199,0
2014-07-22,54.32,54.534,54.32,54.427,4463,0
2014-07-23,54.369,54.658,54.369,54.514,2452,0
2014-07-24,54.658,54.668,54.387,54.504,5187,0
2014-07-25,54.708,54.716,54.639,54.708,3029,0
2014-07-28,54.648,55.028,54.591,54.853,11223,0
2014-07-29,55.183,55.183,54.504,54.553,15361,0
2014-07-30,54.484,54.725,53.942,53.942,3082,0
2014-07-31,53.612,53.642,52.673,52.673,7005,0
2014-08-01,52.673,53.098,52.333,52.839,11744,0
2014-08-04,53.225,53.786,52.79,53.671,10214,0
2014-08-05,53.508,53.537,52.888,52.973,7601,0
2014-08-06,52.983,53.468,52.907,53.468,8153,0
2014-08-07,53.167,53.419,52.925,52.925,3580,0
2014-08-08,53.264,53.602,53.245,53.478,7294,0
2014-08-11,53.835,54.058,53.7,53.776,7184,0
2014-08-12,53.574,53.826,53.419,53.826,4951,0
2014-08-13,54.087,54.33,53.865,54.31,6471,0
2014-08-14,54.387,54.427,54.241,54.35,3317,0
2014-08-15,54.581,54.648,54.049,54.397,5238,0
2014-08-18,54.755,54.998,54.658,54.785,7191,0
2014-08-19,54.912,55.288,54.912,55.278,18118,0
2014-08-20,55.201,55.598,54.998,55.25,4970,0
2014-08-21,56.188,56.188,55.074,55.425,5011,0
2014-08-22,55.124,55.425,55.028,55.268,44425,0
2014-08-25,55.558,55.676,55.425,55.676,154307,0
2014-08-26,55.598,55.851,55.598,55.735,145695,0
2014-08-27,55.706,55.793,55.568,55.676,21160,0
2014-08-28,55.578,56.015,55.578,55.908,2812,0
2014-08-29,55.851,56.121,55.851,56.121,139396,0
2014-09-02,56.247,56.315,55.831,56.296,14208,0
2014-09-03,56.5,56.5,56.217,56.277,13636,0
2014-09-04,56.442,56.606,55.851,56.006,36937,0
2014-09-05,56.227,56.227,55.725,56.149,95266,0
2014-09-08,56.062,56.168,55.716,55.851,5954,0
2014-09-09,55.444,56.052,55.143,55.191,5887,0
2014-09-10,55.298,55.628,55.201,55.628,6459,0
2014-09-11,55.53,55.53,55.396,55.453,2869,0
2014-09-12,55.578,55.578,54.892,54.968,5491,0
2014-09-15,55.183,55.183,54.629,54.794,45386,0
2014-09-16,55.037,55.53,54.814,55.406,5982,0
2014-09-17,55.425,55.725,55.22,55.367,5136,0
2014-09-18,55.657,55.657,55.49,55.52,4367,0
2014-09-19,55.64,55.708,55.105,55.105,2856,0
2014-09-22,55.55,55.649,54.969,54.969,33805,0
2014-09-23,55.075,55.075,54.709,54.716,6375,0
2014-09-24,54.756,55.134,54.572,55.115,18455,0
2014-09-25,54.969,54.969,54.039,54.049,43462,0
2014-09-26,54.145,54.544,54.019,54.484,6719,0
2014-09-29,53.962,54.34,53.962,54.155,16159,0
2014-09-30,54.165,54.33,53.398,53.611,5732,0
2014-10-01,53.349,53.408,51.738,51.738,140047,0
2014-10-02,51.828,51.895,50.73,51.71,82120,0
2014-10-03,51.983,52.282,51.886,51.886,3898,0
2014-10-06,52.128,52.215,51.604,51.758,24247,0
2014-10-07,51.508,51.508,50.924,50.924,7032,0
2014-10-08,50.838,51.362,49.818,51.303,67262,0
2014-10-09,51.313,51.313,49.771,49.935,24750,0
2014-10-10,49.527,49.867,48.54,48.577,18785,0
2014-10-13,48.636,48.947,47.191,47.24,115868,0
2014-10-14,47.201,48.103,47.015,47.317,17064,0
2014-10-15,46.317,48.006,46.152,47.947,56394,0
2014-10-16,48.365,48.78,46.561,48.646,9424,0
2014-10-17,49.489,49.886,49.034,49.47,20526,0
2014-10-20,48.967,49.789,48.967,49.789,5999,0
2014-10-21,50.613,51.408,50.276,51.408,8653,0
2014-10-22,51.548,51.923,51.024,51.024,9640,0
2014-10-23,51.293,51.681,51.024,51.418,5388,0
2014-10-24,51.565,51.632,51.293,51.632,1512,0
2014-10-27,51.538,51.538,50.256,50.489,15252,0
2014-10-28,51.215,51.71,51.081,51.642,41874,0
2014-10-29,51.848,51.914,50.954,51.224,5334,0
2014-10-30,51.333,51.857,51.234,51.418,10339,0
2014-10-31,52.215,52.602,51.877,52.602,8000,0
2014-11-03,52.661,52.867,52.233,52.252,7361,0
2014-11-04,51.468,51.758,50.954,51.333,7929,0
2014-11-05,51.632,51.914,51.528,51.728,7639,0
2014-11-06,51.768,52.35,51.632,52.282,58141,0
2014-11-07,52.438,52.837,52.428,52.641,14982,0
2014-11-10,52.758,52.906,52.592,52.72,13206,0
2014-11-11,52.661,52.933,52.661,52.808,10694,0
2014-11-12,52.991,53.086,52.827,53.001,8118,0
2014-11-13,52.631,52.923,52.573,52.923,1424,0
2014-11-14,52.827,52.991,52.671,52.991,2372,0
2014-11-17,52.72,53.254,52.72,52.877,12810,0
2014-11-18,52.857,53.487,52.857,53.487,10601,0
2014-11-19,53.517,53.517,52.827,53.078,3598,0
2014-11-20,53.125,53.536,53.125,53.536,5631,0
2014-11-21,54.222,54.572,53.884,54.001,8275,0
2014-11-24,54.049,54.049,53.834,53.933,8103,0
2014-11-25,54.125,54.213,53.942,54.115,8886,0
2014-11-26,53.699,53.844,53.651,53.844,4760,0
2014-11-28,53.651,53.651,52.243,52.243,6699,0
2014-12-01,51.923,51.983,51.178,51.478,91813,0
2014-12-02,51.372,52.09,51.372,51.848,2359,0
2014-12-03,52.711,52.73,52.252,52.621,6682,0
2014-12-04,52.681,52.73,52.37,52.641,11870,0
2014-12-05,52.748,52.877,52.583,52.631,7283,0
2014-12-08,52.418,52.418,51.352,51.528,16775,0
2014-12-09,50.789,52.033,50.789,52.033,17592,0
2014-12-10,52.023,52.023,50.489,50.556,5637,0
2014-12-11,50.421,51.101,50.197,50.295,9478,0
2014-12-12,49.442,49.954,49.004,49.044,11065,0
2014-12-15,49.063,49.413,48.402,48.597,17245,0
2014-12-16,48.392,49.489,48.392,48.567,4311,0
2014-12-17,48.927,49.489,48.511,49.433,23266,0
2014-12-18,50.373,50.672,50.071,50.564,6080,0
2014-12-19,51.075,51.259,50.675,51.173,8074,0
2014-12-22,51.123,51.123,50.831,50.938,6456,0
2014-12-23,51.328,51.745,51.269,51.591,7657,0
2014-12-24,51.591,51.697,51.367,51.688,6323,0
2014-12-26,51.668,51.941,51.648,51.875,3033,0
2014-12-29,52.011,52.051,51.765,51.765,8583,0
2014-12-30,51.865,51.865,51.544,51.678,2457,0
2014-12-31,51.581,51.697,51.133,51.133,50548,0
2015-01-02,51.173,51.318,50.831,51.143,4652,0
2015-01-05,50.782,50.782,49.76,49.905,9670,0
2015-01-06,49.846,50.159,49.087,49.515,20475,0
2015-01-07,49.43,49.614,49.332,49.535,12089,0
2015-01-08,50.12,50.918,50.081,50.918,11706,0
2015-01-09,50.928,50.928,50.374,50.52,6622,0
2015-01-12,50.625,50.625,49.827,50.286,10736,0
2015-01-13,50.763,50.898,49.673,50.032,8306,0
2015-01-14,49.515,49.808,49.097,49.712,7994,0
2015-01-15,49.817,50.296,49.39,49.39,13682,0
2015-01-16,49.341,50.032,49.242,50.032,6402,0
2015-01-20,50.111,50.237,49.515,49.994,6811,0
2015-01-21,49.77,50.277,49.673,50.227,36134,0
2015-01-22,50.802,51.095,50.51,51.095,13578,0
2015-01-23,50.792,50.968,50.316,50.316,11906,0
2015-01-26,50.432,50.802,50.364,50.802,77897,0
2015-01-27,50.179,50.753,49.994,50.529,28501,0
2015-01-28,50.645,50.743,49.633,49.721,31346,0
2015-01-29,49.624,50.257,49.477,50.218,28246,0
2015-01-30,50.111,50.723,49.984,50.218,4452,0
2015-02-02,50.392,50.675,50.159,50.675,3718,0
2015-02-03,50.763,51.805,50.763,51.805,4936,0
2015-02-04,51.678,51.785,51.444,51.639,6971,0
2015-02-05,52.166,52.859,52.031,52.829,4317,0
2015-02-06,53.003,53.089,52.74,52.779,17303,0
2015-02-09,52.555,52.888,52.448,52.448,6336,0
2015-02-10,52.467,52.759,52.251,52.749,2378,0
2015-02-11,52.448,52.749,52.311,52.749,7894,0
2015-02-12,53.577,53.675,53.521,53.675,3809,0
2015-02-13,53.929,54.055,53.929,54.026,1161,0
2015-02-17,53.714,54.229,53.675,54.112,10218,0
2015-02-18,53.771,53.958,53.762,53.889,2118,0
2015-02-19,54.036,54.122,54.036,54.112,1472,0
2015-02-20,53.948,54.493,53.743,54.425,3668,0
2015-02-23,54.288,54.425,54.219,54.405,3111,0
2015-02-24,54.639,54.639,54.318,54.358,18431,0
2015-02-25,54.405,54.405,54.065,54.191,8278,0
2015-02-26,54.026,54.269,53.801,53.821,6142,0
2015-02-27,53.86,54.074,53.781,53.781,7016,0
2015-03-02,53.733,54.308,53.704,54.308,3903,0
2015-03-03,54.008,54.152,53.723,53.781,2667,0
2015-03-04,53.343,53.636,53.343,53.616,2465,0
2015-03-05,53.392,53.695,53.188,53.471,4416,0
2015-03-06,52.935,53.198,52.526,52.682,5339,0
2015-03-09,52.935,53.178,52.789,53.178,1949,0
2015-03-10,52.574,52.584,52.166,52.166,3080,0
2015-03-11,52.136,52.34,52.021,52.251,1644,0
2015-03-12,52.593,52.829,52.467,52.74,2667,0
2015-03-13,52.438,52.438,51.991,52.428,4517,0
2015-03-16,52.418,52.536,52.271,52.448,11396,0
2015-03-17,51.885,52.271,51.885,52.204,5032,0
2015-03-18,51.825,53.08,51.735,53.042,5544,0
2015-03-19,52.448,52.888,52.261,52.448,8008,0
2015-03-20,52.438,52.749,52.291,52.749,1848,0
2015-03-23,52.829,52.829,52.593,52.662,3489,0
2015-03-24,52.232,52.622,52.232,52.35,3181,0
2015-03-25,52.642,52.642,51.902,51.902,1848,0
2015-03-26,51.971,52.088,51.707,51.921,5544,0
2015-03-27,51.971,52.068,51.845,51.981,15914,0
2015-03-30,52.565,52.829,51.865,52.769,13759,0
2015-03-31,52.418,52.769,52.408,52.632,3957,0
2015-04-01,52.36,52.506,52.232,52.291,3903,0
2015-04-02,52.749,52.749,52.418,52.418,2567,0
2015-04-06,52.702,53.032,52.702,52.869,3287,0
2015-04-07,53.08,53.198,52.839,52.935,2197,0
2015-04-08,52.879,53.012,52.779,52.935,5852,0
2015-04-09,53.099,53.188,52.973,53.118,2300,0
2015-04-10,53.148,53.363,53.148,53.295,719,0
2015-04-13,53.392,53.392,53.138,53.168,3080,0
2015-04-14,52.859,53.295,52.859,53.266,4517,0
2015-04-15,53.616,53.743,53.569,53.569,771,0
2015-04-16,53.168,53.587,53.168,53.178,7584,0
2015-04-17,53.022,53.022,52.603,52.712,2054,0
2015-04-20,53.158,53.158,52.907,53.08,1855,0
2015-04-21,53.276,53.276,52.593,52.789,4471,0
2015-04-22,52.712,52.973,52.712,52.915,1780,0
2015-04-23,52.759,53.108,52.759,52.973,2567,0
2015-04-24,53.373,53.373,52.888,53.118,3544,0
2015-04-27,53.373,53.461,53.071,53.198,2771,0
2015-04-28,53.108,53.295,52.859,53.256,3404,0
2015-04-29,52.859,53.314,52.859,53.012,3594,0
2015-04-30,52.702,52.915,52.593,52.593,2567,0
2015-05-01,52.799,53.256,52.799,53.148,2977,0
2015-05-04,53.158,53.461,53.061,53.061,1540,0
2015-05-05,53.333,53.333,52.156,52.204,3287,0
2015-05-06,52.428,52.584,52.291,52.448,4689,0
2015-05-07,52.486,52.486,52.271,52.38,1673,0
2015-05-08,53.343,53.343,53.003,53.148,2157,0
2015-05-11,52.799,53.198,52.799,52.849,2465,0
2015-05-12,52.261,52.849,52.261,52.399,2368,0
2015-05-13,52.546,52.632,52.281,52.584,2541,0
2015-05-14,53.003,53.178,52.261,53.178,6776,0
2015-05-15,53.08,53.208,52.935,53.198,3923,0
2015-05-18,52.925,53.471,52.925,53.471,6682,0
2015-05-19,53.305,53.383,53.158,53.158,3663,0
2015-05-20,53.266,53.422,53.178,53.333,12182,0
2015-05-21,53.08,53.695,53.08,53.665,7290,0
2015-05-22,53.481,53.646,53.402,53.606,2877,0
2015-05-26,53.521,53.521,52.74,52.888,3333,0
2015-05-27,53.071,53.343,52.907,53.343,3695,0
2015-05-28,53.071,53.256,53.071,53.256,2580,0
2015-05-29,53.217,53.217,52.888,53.071,5956,0
2015-06-01,52.888,53.227,52.888,53.128,2714,0
2015-06-02,53.128,53.353,53.099,53.353,525,0
2015-06-03,53.636,53.665,53.501,53.541,2667,0
2015-06-04,53.353,53.422,52.888,52.888,9960,0
2015-06-05,52.593,53.012,52.593,52.945,1027,0
2015-06-08,52.907,52.945,52.632,52.632,4105,0
2015-06-09,52.869,52.869,52.779,52.789,4707,0
2015-06-10,53.08,53.451,53.08,53.431,1959,0
2015-06-11,53.247,53.656,53.247,53.569,2406,0
2015-06-12,53.343,53.383,53.343,53.343,514,0
2015-06-15,52.963,53.099,52.849,52.915,1949,0
2015-06-16,52.907,53.333,52.898,53.333,3080,0
2015-06-17,53.353,53.353,53.099,53.343,2465,0
2015-06-18,53.606,53.909,53.471,53.86,16942,0
2015-06-19,53.981,53.991,53.774,53.774,1640,0
2015-06-22,53.774,53.863,53.765,53.863,1944,0
2015-06-23,53.892,53.902,53.794,53.902,65282,0
2015-06-24,53.698,53.951,53.257,53.335,3685,0
2015-06-25,53.473,53.483,53.248,53.248,4403,0
2015-06-26,53.384,53.384,53.1,53.129,3278,0
2015-06-29,52.019,52.898,51.989,51.989,3072,0
2015-06-30,52.039,52.349,51.891,51.979,21706,0
2015-07-01,52.339,52.437,51.989,52.029,5632,0
2015-07-02,52.115,52.231,51.627,51.675,3172,0
2015-07-06,51.033,51.381,51.033,51.08,3992,0
2015-07-07,50.358,50.923,50.182,50.923,6862,0
2015-07-08,50.61,50.718,49.927,49.927,2764,0
2015-07-09,50.533,50.533,50.162,50.162,2560,0
2015-07-10,50.679,51.353,50.639,50.903,5733,0
2015-07-13,51.294,51.381,51.294,51.381,4403,0
2015-07-14,51.353,51.762,51.353,51.762,2876,0
2015-07-15,51.949,51.949,51.198,51.198,2977,0
2015-07-16,51.265,51.294,51.052,51.08,5529,0
2015-07-17,51.225,51.225,50.299,50.639,3992,0
2015-07-20,50.649,50.649,50.23,50.26,9933,0
2015-07-21,50.649,50.649,49.927,50.006,6041,0
2015-07-22,50.044,50.24,50.034,50.073,1433,0
2015-07-23,50.093,50.093,49.615,49.634,21296,0
2015-07-24,49.213,49.605,48.443,48.685,22935,0
2015-07-27,48.335,48.345,47.934,47.973,11467,0
2015-07-28,47.545,49.097,47.545,49.097,4813,0
2015-07-29,49.946,49.946,49.272,49.78,3072,0
2015-07-30,49.506,49.634,49.351,49.634,2149,0
2015-07-31,49.819,50.015,49.683,49.722,3789,0
2015-08-03,49.751,49.751,49.272,49.272,2116,0
2015-08-04,49.575,49.829,49.575,49.644,5632,0
2015-08-05,50.093,50.474,49.887,50.132,6246,0
2015-08-06,50.122,50.182,49.848,49.897,2021,0
2015-08-07,49.674,49.674,49.078,49.078,6041,0
2015-08-10,49.761,50.152,49.761,50.152,3685,0
2015-08-11,49.203,49.203,49.203,49.203,290,0
2015-08-12,48.912,49.44,48.833,49.41,3072,0
2015-08-13,48.648,49.526,48.648,49.526,2048,0
2015-08-14,49.312,49.683,49.312,49.683,1332,0
2015-08-17,49.45,49.986,49.45,49.986,820,0
2015-08-18,49.8,49.927,49.674,49.703,2253,0
2015-08-19,48.423,49.361,48.403,49.127,2560,0
2015-08-20,48.512,48.512,48.463,48.463,1024,0
2015-08-21,47.729,47.807,47.115,47.115,5938,0
2015-08-24,43.951,46.646,34.407,45.121,20380,0
2015-08-25,45.991,45.991,44.556,44.556,12185,0
2015-08-26,45.267,45.572,44.771,45.572,51399,0
2015-08-27,46.244,47.163,46.244,46.919,2868,0
2015-08-28,47.016,47.369,47.016,47.213,4813,0
2015-08-31,47.163,47.309,46.665,47.222,4608,0
2015-09-01,46.471,46.471,45.631,45.641,4403,0
2015-09-02,45.893,46.021,45.727,46.021,1536,0
2015-09-03,46.402,46.79,46.402,46.461,3685,0
2015-09-04,45.816,45.816,45.679,45.796,2660,0
2015-09-08,46.234,46.751,46.234,46.723,3685,0
2015-09-09,47.095,47.29,46.51,46.51,2560,0
2015-09-10,46.539,46.761,46.343,46.343,2798,0
2015-09-11,45.923,46.254,45.923,46.234,1536,0
2015-09-14,46.373,46.373,45.845,45.845,5017,0
2015-09-15,46.041,46.333,45.931,46.333,1741,0
2015-09-16,46.81,46.81,46.81,46.81,203,0
2015-09-17,46.987,47.232,46.987,47.055,1772,0
2015-09-18,46.04,46.491,46.04,46.185,1262,0
2015-09-21,46.609,46.609,46.432,46.432,1428,0
2015-09-22,46.058,46.058,45.47,45.668,2449,0
2015-09-23,45.52,45.52,44.97,45.02,1666,0
2015-09-24,44.313,44.863,44.158,44.863,2715,0
2015-09-25,44.804,45.05,44.707,44.775,4183,0
2015-09-28,44.568,44.678,43.137,43.205,3525,0
2015-09-29,43.128,43.567,43.03,43.254,8775,0
2015-09-30,43.734,44.078,43.521,43.902,7549,0
2015-10-01,44.234,44.392,44.168,44.323,3161,0
2015-10-02,43.892,45.333,43.892,45.333,2348,0
2015-10-05,45.774,46.705,45.774,46.589,27716,0
2015-10-06,46.666,47.45,46.666,47.098,5203,0
2015-10-07,47.049,47.852,47.049,47.685,1698,0
2015-10-08,47.411,48.646,47.411,48.636,3061,0
2015-10-09,48.714,48.753,48.559,48.646,2551,0
2015-10-12,48.273,48.597,48.224,48.401,3484,0
2015-10-13,48.029,48.352,47.911,48.138,3266,0
2015-10-14,48.206,48.587,48.206,48.587,1937,0
2015-10-15,48.243,48.587,47.734,48.587,6529,0
2015-10-16,48.372,48.773,48.233,48.49,1735,0
2015-10-19,48.039,48.039,48.009,48.039,929,0
2015-10-20,48.421,48.559,48.138,48.215,4080,0
2015-10-21,47.794,47.794,47.637,47.637,511,0
2015-10-22,48.313,48.646,48.196,48.55,3468,0
2015-10-23,48.911,49.204,48.911,49.156,5612,0
2015-10-26,49.136,49.136,48.991,48.991,408,0
2015-10-27,48.587,48.587,48.029,48.166,8570,0
2015-10-28,48.911,49.401,48.911,49.401,3978,0
2015-10-29,49.253,49.421,49.253,49.421,1327,0
2015-10-30,49.421,49.528,49.401,49.528,1123,0
2015-11-02,49.382,50.284,49.382,50.215,3341,0
2015-11-03,50.449,50.449,50.41,50.43,1320,0
2015-11-04,50.077,50.077,49.939,49.939,709,0
2015-11-05,49.263,49.783,49.263,49.617,8570,0
2015-11-06,49.029,49.646,49.029,49.636,2449,0
2015-11-09,49.156,49.214,48.842,49.214,2756,0
2015-11-10,48.694,48.852,48.627,48.852,1735,0
2015-11-11,48.852,48.882,48.577,48.783,8161,0
2015-11-12,48.283,48.293,47.637,47.647,10815,0
2015-11-13,47.529,48.273,47.421,48.156,12651,0
2015-11-16,48.138,48.872,47.842,48.823,6122,0
2015-11-17,49.313,49.471,49.097,49.401,12753,0
2015-11-18,49.49,50.41,49.49,50.4,3266,0
2015-11-19,50.4,50.4,50.156,50.156,2348,0
2015-11-20,50.4,50.4,49.969,50.067,9285,0
2015-11-23,49.939,50.4,49.939,50.186,1837,0
2015-11-24,49.949,50.753,49.949,50.753,2449,0
2015-11-25,50.743,50.743,50.519,50.606,2449,0
2015-11-27,50.743,50.743,50.538,50.655,3468,0
2015-11-30,50.685,51.067,50.596,50.792,9692,0
2015-12-01,50.842,50.92,50.782,50.782,1947,0
2015-12-02,50.43,50.489,50.372,50.43,1020,0
2015-12-03,50.39,50.39,49.989,49.989,1934,0
2015-12-04,49.803,50.39,49.803,50.344,3061,0
2015-12-07,49.5,49.557,49.156,49.223,23668,0
2015-12-08,48.674,49.097,48.5,48.51,3552,0
2015-12-09,49.243,49.243,48.773,48.882,4286,0
2015-12-10,48.559,48.773,48.52,48.559,3266,0
2015-12-11,47.999,47.999,47.794,47.794,817,0
2015-12-14,46.989,47.156,46.95,47.009,2151,0
2015-12-15,47.489,47.588,47.373,47.373,2551,0
2015-12-16,47.764,48.049,47.479,48.049,3266,0
2015-12-17,47.479,47.764,47.479,47.608,38361,0
2015-12-18,47.259,47.385,46.967,46.967,28882,0
2015-12-21,47.239,47.259,46.883,47.091,4969,0
2015-12-22,47.169,48.077,47.169,47.691,5967,0
2015-12-23,47.661,48.716,47.661,48.706,9533,0
2015-12-24,48.656,48.721,48.629,48.629,4860,0
2015-12-28,48.342,48.372,48.007,48.372,6317,0
2015-12-29,48.696,48.816,48.686,48.769,1088,0
2015-12-30,48.638,48.638,48.332,48.392,2464,0
2015-12-31,48.531,48.531,48.057,48.144,1655,0
2016-01-04,48.007,48.007,46.729,47.159,3429,0
2016-01-05,47.347,47.347,46.981,46.991,1211,0
2016-01-06,46.239,46.239,45.926,45.936,2336,0
2016-01-07,45.246,45.246,44.586,44.646,31014,0
2016-01-08,44.862,44.862,44.133,44.133,2207,0
2016-01-11,43.916,43.916,43.589,43.847,1108,0
2016-01-12,44.093,44.163,43.483,43.877,2385,0
2016-01-13,44.23,44.23,43.029,43.029,687,0
2016-01-14,43.118,43.991,42.959,43.829,3219,0
2016-01-15,42.665,42.885,42.357,42.837,52579,0
2016-01-19,43.314,43.314,42.052,42.052,4261,0
2016-01-20,41.283,42.466,40.881,42.172,4951,0
2016-01-21,42.219,42.595,42.13,42.386,4099,0
2016-01-22,43.364,43.364,42.91,43.118,2906,0
2016-01-25,42.86,42.86,41.884,41.884,3380,0
2016-01-26,42.239,42.635,42.239,42.56,3234,0
2016-01-27,42.625,42.771,41.993,41.993,882,0
2016-01-28,42.675,42.675,42.082,42.297,3648,0
2016-01-29,42.605,43.579,42.605,43.579,1700,0
2016-02-01,43.303,43.423,43.156,43.423,2272,0
2016-02-02,42.694,42.87,42.615,42.685,3268,0
2016-02-03,42.288,43.444,42.204,43.444,3579,0
2016-02-04,43.767,44.465,43.767,44.113,1464,0
2016-02-05,44.26,44.26,43.443,43.444,1474,0
2016-02-08,42.665,42.685,41.845,42.396,2527,0
2016-02-09,42.317,43.019,42.317,42.781,3075,0
2016-02-10,42.722,43.025,42.347,42.347,2843,0
2016-02-11,41.605,41.605,41.096,41.46,4067,0
2016-02-12,41.694,42.436,41.579,42.436,4461,0
2016-02-16,42.122,43.127,42.122,43.122,5554,0
2016-02-17,43.727,44.063,43.727,43.886,1719,0
2016-02-18,43.433,43.599,43.433,43.552,1843,0
2016-02-19,43.433,43.433,43.108,43.324,3774,0
2016-02-22,43.985,44.073,43.926,43.926,11723,0
2016-02-23,43.599,43.599,42.831,42.959,2796,0
2016-02-24,42.152,43.32,42.152,43.32,1071,0
2016-02-25,43.294,43.669,43.284,43.669,2266,0
2016-02-26,44.616,44.616,44.379,44.379,996,0
2016-02-29,44.715,44.715,44.636,44.636,330,0
2016-03-01,44.34,45.265,44.34,45.248,1380,0
2016-03-02,45.288,45.523,45.154,45.523,1244,0
2016-03-03,45.937,46.123,45.72,46.123,1091,0
2016-03-04,46.369,46.853,45.986,46.569,10806,0
2016-03-07,46.745,46.767,46.618,46.74,1026,0
2016-03-08,46.45,46.45,45.72,45.887,12536,0
2016-03-09,46.061,46.275,46.061,46.212,869,0
2016-03-10,46.803,46.803,46.31,46.666,1111,0
2016-03-11,47.495,47.495,47.495,47.495,365,0
2016-03-14,47.239,47.307,47.239,47.307,441,0
2016-03-15,46.706,46.989,46.706,46.903,2026,0
2016-03-16,47.021,47.317,46.991,47.307,4951,0
2016-03-17,48.756,48.774,48.751,48.751,1376,0
2016-03-18,49.164,49.292,48.798,48.818,1574,0
2016-03-21,48.818,49.006,48.698,49.006,1529,0
2016-03-22,48.659,49.262,48.659,49.095,7563,0
2016-03-23,48.718,48.718,48.493,48.543,2626,0
2016-03-24,48.275,48.275,48.275,48.275,200,0
2016-03-28,48.798,48.818,48.603,48.748,7411,0
2016-03-29,48.611,49.441,48.611,49.441,928,0
2016-03-30,49.647,49.904,49.647,49.662,1255,0
2016-03-31,49.578,49.578,49.431,49.431,603,0
2016-04-01,48.977,49.694,48.977,49.694,1937,0
2016-04-04,49.924,50.036,49.381,49.381,1057989,0
2016-04-05,49.272,49.568,49.107,49.242,326717,0
2016-04-06,49.431,49.746,48.867,49.716,1181848,0
2016-04-07,49.637,49.647,48.852,48.987,53617,0
2016-04-08,49.391,49.964,49.371,49.508,41753,0
2016-04-11,49.943,50.486,49.943,50.21,47673,0
2016-04-12,50.466,50.981,50.102,50.931,20319,0
2016-04-13,51.207,51.81,51.207,51.779,48147,0
2016-04-14,51.819,51.839,51.375,51.563,47761,0
2016-04-15,51.514,52.057,51.315,51.948,46589,0
2016-04-18,52.155,52.392,51.593,52.322,75277,0
2016-04-19,52.847,53.714,52.847,53.695,18133,0
2016-04-20,53.675,53.893,53.258,53.468,59791,0
2016-04-21,53.645,53.893,53.151,53.29,26232,0
2016-04-22,53.26,53.793,53.181,53.211,15922,0
2016-04-25,53.084,53.084,52.359,52.588,17997,0
2016-04-26,52.787,53.432,52.433,53.432,23521,0
2016-04-27,53.478,54.061,53.32,53.933,21483,0
2016-04-28,53.903,54.555,53.538,53.621,14282,0
2016-04-29,53.793,53.883,53.3,53.754,24363,0
2016-05-02,54.692,54.692,53.359,54.002,48855,0
2016-05-03,53.883,53.883,52.382,52.608,36008,0
2016-05-04,52.342,52.785,51.998,52.224,31778,0
2016-05-05,52.611,52.649,51.928,52.105,8360,0
2016-05-06,52.263,52.757,51.998,52.588,10065,0
2016-05-09,52.52,52.52,50.842,50.941,9048,0
2016-05-10,51.079,52.028,51.079,52.028,9377,0
2016-05-11,52.313,52.53,52.076,52.076,9112,0
2016-05-12,52.867,52.887,51.839,52.028,10890,0
2016-05-13,51.908,52.165,51.544,51.622,36768,0
2016-05-16,51.918,52.607,51.918,52.385,9430,0
2016-05-17,51.998,52.706,51.839,52.018,24893,0
2016-05-18,51.729,51.928,50.664,50.664,28545,0
2016-05-19,50.446,50.972,50.19,50.971,25948,0
2016-05-20,51.251,51.251,51.002,51.128,21095,0
2016-05-23,51.236,51.779,51.021,51.602,13289,0
2016-05-24,51.839,51.839,51.631,51.691,8224,0
2016-05-25,51.822,52.628,51.822,52.53,12526,0
2016-05-26,53.004,53.004,52.145,52.402,17472,0
2016-05-27,52.253,52.48,52.165,52.273,4921,0
2016-05-31,52.441,52.803,52.243,52.421,13120,0
2016-06-01,51.908,52.48,51.729,52.451,24733,0
2016-06-02,52.155,52.678,52.155,52.678,16841,0
2016-06-03,52.995,53.379,52.964,53.369,7795,0
2016-06-06,53.568,54.041,53.568,54.041,11104,0
2016-06-07,54.031,54.406,53.933,54.159,19123,0
2016-06-08,54.622,55.256,54.622,55.086,13134,0
2016-06-09,54.732,54.732,54.277,54.455,25194,0
2016-06-10,54.237,54.316,53.923,54.07,41818,0
2016-06-13,53.972,53.982,53.488,53.488,8045,0
2016-06-14,53.121,53.356,52.535,52.935,7192,0
2016-06-15,53.369,53.942,53.369,53.605,9429,0
2016-06-16,53.399,53.466,52.837,53.466,15972,0
2016-06-17,53.514,54.126,53.494,53.671,18066,0
2016-06-20,54.424,54.751,54.323,54.323,7895,0
2016-06-21,54.294,54.294,53.686,53.968,7754,0
2016-06-22,53.85,53.918,53.658,53.83,4217,0
2016-06-23,54.205,54.761,54.205,54.701,20884,0
2016-06-24,53.295,53.425,52.053,52.162,12803,0
2016-06-27,51.841,51.841,50.11,50.324,18811,0
2016-06-28,50.911,50.981,50.534,50.981,12565,0
2016-06-29,51.505,52.118,51.505,52.05,7371,0
2016-06-30,52.06,53.241,52.06,53.241,7570,0
2016-07-01,53.9,54.404,53.833,54.294,12512,0
2016-07-05,53.89,53.89,52.882,53.17,25115,0
2016-07-06,52.981,53.979,52.981,53.979,11246,0
2016-07-07,54.048,54.651,53.671,54.038,17563,0
2016-07-08,54.533,55.81,54.533,55.74,16448,0
2016-07-11,55.968,56.67,55.968,56.576,85676,0
2016-07-12,57.165,58.188,57.165,57.768,23242,0
2016-07-13,58.184,58.203,57.452,58.074,14861,0
2016-07-14,58.273,58.678,58.273,58.549,18915,0
2016-07-15,58.618,58.946,58.531,58.787,24039,0
2016-07-18,58.678,59.074,58.313,59.074,10625,0
2016-07-19,58.757,58.914,58.017,58.223,8392,0
2016-07-20,57.57,58.223,56.987,57.857,18567,0
2016-07-21,58.025,58.392,57.661,57.966,6218,0
2016-07-22,57.649,57.996,57.284,57.957,9499,0
2016-07-25,57.688,57.688,57.106,57.314,12493,0
2016-07-26,57.472,58.757,57.472,58.668,29950,0
2016-07-27,59.252,59.817,58.521,59.307,14176,0
2016-07-28,59.451,59.846,59.285,59.708,14940,0
2016-07-29,59.312,60.103,59.164,59.797,23673,0
2016-08-01,59.698,59.698,59.084,59.509,10594,0
2016-08-02,59.747,59.747,58.678,59.064,29085,0
2016-08-03,59.005,59.568,58.579,59.451,8216,0
2016-08-04,59.519,59.983,59.509,59.767,23130,0
2016-08-05,59.688,60.213,59.618,59.955,6605,0
2016-08-08,60.064,60.322,59.994,59.994,29795,0
2016-08-09,60.034,60.401,59.619,59.703,75200,0
2016-08-10,59.658,59.658,58.877,59.139,20345,0
2016-08-11,59.184,59.382,58.963,58.963,7938,0
2016-08-12,59.035,59.035,57.788,57.907,20023,0
2016-08-15,58.223,59.144,58.223,58.966,12440,0
2016-08-16,58.996,59.035,58.303,58.303,17092,0
2016-08-17,58.273,58.757,57.688,58.034,17064,0
2016-08-18,58.303,58.618,58.134,58.569,6278,0
2016-08-19,58.025,58.213,57.778,57.996,20354,0
2016-08-22,57.679,58.144,57.452,58.124,8809,0
2016-08-23,58.54,58.847,58.402,58.412,15267,0
2016-08-24,58.164,58.164,56.485,56.545,9499,0
2016-08-25,56.423,57.432,56.333,57.105,14766,0
2016-08-26,57.495,57.996,56.606,56.808,11336,0
2016-08-29,57.106,57.867,57.106,57.708,3486,0
2016-08-30,57.714,57.848,56.778,57.014,11051,0
2016-08-31,56.64,56.719,56.314,56.656,10236,0
2016-09-01,56.641,56.971,55.76,56.971,10071,0
2016-09-02,57.165,57.555,57.144,57.54,9530,0
2016-09-06,57.877,58.436,57.669,58.436,16433,0
2016-09-07,58.194,58.323,57.828,58.293,10683,0
2016-09-08,58.372,58.372,57.738,57.828,7159,0
2016-09-09,57.174,57.174,54.879,55.373,19935,0
2016-09-12,54.82,55.796,54.404,55.66,29868,0
2016-09-13,54.503,54.621,53.494,53.939,25871,0
2016-09-14,53.949,54.378,53.701,53.934,8727,0
2016-09-15,53.82,54.641,53.641,54.473,28863,0
2016-09-16,53.36,54.5,53.36,54.242,6502,0
2016-09-19,54.381,55.312,54.381,55.035,14551,0
2016-09-20,54.907,55.143,54.807,54.877,23346,0
2016-09-21,55.719,56.67,55.55,56.651,14962,0
2016-09-22,57.592,57.661,56.769,57.007,56835,0
2016-09-23,57.017,57.205,56.453,56.571,61556,0
2016-09-26,57.113,57.146,56.621,56.621,5451,0
2016-09-27,56.204,56.65,55.907,56.591,5263,0
2016-09-28,57.089,57.989,56.433,57.989,12873,0
2016-09-29,58.147,58.187,56.918,57.146,30417,0
2016-09-30,57.641,57.8,57.18,57.523,15789,0
2016-10-03,57.364,57.484,56.918,56.998,94274,0
2016-10-04,56.779,56.908,55.689,55.719,14564,0
2016-10-05,56.126,56.174,55.857,55.947,25905,0
2016-10-06,55.6,56.363,55.6,56.304,13975,0
2016-10-07,56.483,56.483,55.223,55.501,12967,0
2016-10-10,55.837,56.353,55.789,55.809,12308,0
2016-10-11,55.2,55.2,54.45,54.688,26924,0
2016-10-12,54.773,54.859,54.55,54.768,7538,0
2016-10-13,53.826,54.561,53.767,54.281,17973,0
2016-10-14,54.728,54.797,54.262,54.321,8475,0
2016-10-17,54.367,54.674,54.367,54.45,10198,0
2016-10-18,55.114,55.273,54.877,55.133,24041,0
2016-10-19,55.392,55.783,55.114,55.719,17984,0
2016-10-20,55.154,55.629,55.153,55.531,5731,0
2016-10-21,55.084,55.352,55.084,55.352,5830,0
2016-10-24,55.927,55.927,55.402,55.56,5962,0
2016-10-25,55.501,55.501,55.084,55.16,9629,0
2016-10-26,54.897,54.936,54.569,54.728,12991,0
2016-10-27,54.381,54.51,54.232,54.252,16516,0
2016-10-28,54.53,54.745,54.138,54.272,5834,0
2016-10-31,54.272,54.541,54.212,54.471,17933,0
2016-11-01,54.51,54.936,53.816,54.182,25831,0
2016-11-02,54.044,54.222,53.559,53.569,20900,0
2016-11-03,53.747,54.134,53.519,53.965,11669,0
2016-11-04,53.876,54.579,53.876,54.142,8592,0
2016-11-07,55.163,55.352,54.797,55.173,623618,0
2016-11-08,54.788,55.422,54.763,55.203,252103,0
2016-11-09,55.114,56.571,54.911,56.333,471666,0
2016-11-10,56.739,56.953,56.413,56.473,55093,0
2016-11-11,56.214,56.561,55.841,56.174,25909,0
2016-11-14,56.571,57.165,56.493,57.156,21818,0
2016-11-15,57.225,57.969,57.136,57.79,132054,0
2016-11-16,57.661,57.863,57.414,57.83,11299,0
2016-11-17,58.057,58.257,57.76,57.949,16843,0
2016-11-18,58.047,58.147,57.76,58.147,118838,0
2016-11-21,58.375,58.731,58.326,58.731,21427,0
2016-11-22,59.074,59.484,58.95,59.416,19780,0
2016-11-23,59.377,59.544,59.061,59.446,13301,0
2016-11-25,59.608,59.608,59.411,59.583,1783,0
2016-11-28,59.524,59.524,58.952,59.158,6272,0
2016-11-29,58.851,59.714,58.851,59.387,6309,0
2016-11-30,59.862,60.028,59.593,59.81,91082,0
2016-12-01,59.971,59.971,59.307,59.446,28374,0
2016-12-02,59.734,60.02,59.55,59.852,22951,0
2016-12-05,60.268,61.071,60.268,61.021,85156,0
2016-12-06,61.021,61.376,60.664,61.298,37139,0
2016-12-07,61.512,62.151,61.331,62.042,18222,0
2016-12-08,62.309,62.938,62.299,62.815,12882,0
2016-12-09,63.141,63.141,61.953,62.102,11430,0
2016-12-12,62.487,62.487,61.348,61.428,8563,0
2016-12-13,61.457,61.665,61.125,61.418,11168,0
2016-12-14,61.051,61.647,60.853,60.885,23085,0
2016-12-15,60.763,61.26,60.279,60.991,22944,0
2016-12-16,61.378,61.378,60.451,60.451,9534,0
2016-12-19,60.7,60.71,60.371,60.67,61580,0
2016-12-20,61.039,61.039,60.56,60.84,46699,0
2016-12-21,60.95,61.049,60.394,60.451,46888,0
2016-12-22,60.441,60.441,59.553,59.743,15500,0
2016-12-23,59.893,60,59.623,59.993,4422,0
2016-12-27,60.232,60.5,60.162,60.5,5832,0
2016-12-28,60.441,60.441,59.445,59.503,7262,0
2016-12-29,59.815,59.854,59.469,59.838,11044,0
2016-12-30,60.85,60.85,59.035,59.035,16031,0
2017-01-03,59.923,60.252,59.185,59.543,11630,0
2017-01-04,60.252,61.285,60.252,61.239,16605,0
2017-01-05,60.989,61.27,60.201,60.62,41085,0
2017-01-06,60.71,60.71,60.064,60.162,13356,0
2017-01-09,59.923,60.032,59.236,59.445,27911,0
2017-01-10,59.893,60.59,59.893,60.59,6260,0
2017-01-11,60.69,61.039,60.427,61.023,3853,0
2017-01-12,60.86,60.86,59.457,60.172,11270,0
2017-01-13,59.983,60.7,59.899,60.002,6862,0
2017-01-17,59.693,59.873,59.285,59.377,11525,0
2017-01-18,59.494,60.302,59.381,60.302,4436,0
2017-01-19,60.122,60.152,59.083,59.385,85887,0
2017-01-20,59.593,59.923,59.365,59.653,81930,0
2017-01-23,59.813,59.813,59.329,59.683,11927,0
2017-01-24,60.8,61.189,60.54,61.079,13582,0
2017-01-25,61.239,61.239,60.476,61.189,43369,0
2017-01-26,63.142,63.142,60.621,61.02,29597,0
2017-01-27,61.458,61.458,60.82,60.98,18646,0
2017-01-30,61.687,61.687,59.356,60.182,6730,0
2017-01-31,59.845,60.232,59.49,60.222,5233,0
2017-02-01,60.072,60.601,59.803,60.58,5693,0
2017-02-02,60.91,60.91,60.335,60.64,5983,0
2017-02-03,60.66,60.83,60.312,60.81,4841,0
2017-02-06,60.66,60.83,60.302,60.75,10954,0
2017-02-07,60.72,60.72,60.112,60.112,9696,0
2017-02-08,60.272,60.67,59.948,60.67,10371,0
2017-02-09,61.847,62.116,60.81,62.116,8838,0
2017-02-10,62.445,62.868,62.245,62.694,10949,0
2017-02-13,63.362,64.029,63.362,63.671,6754,0
2017-02-14,63.551,63.551,63.167,63.543,5505,0
2017-02-15,63.551,64.039,63.551,63.999,15463,0
2017-02-16,64.019,64.019,63.437,63.711,8632,0
2017-02-17,63.621,64.009,63.603,63.841,6425,0
2017-02-21,64.299,64.688,64.299,64.669,9289,0
2017-02-22,64.52,64.52,64.049,64.279,10624,0
2017-02-23,64.558,64.645,62.325,62.435,11340,0
2017-02-24,61.976,62.664,61.537,62.244,13978,0
2017-02-27,62.445,62.953,62.146,62.904,5454,0
2017-02-28,63.063,63.232,62.516,62.784,6607,0
2017-03-01,64.359,64.611,64.019,64.359,129239,0
2017-03-02,65.096,65.096,62.704,62.704,12609,0
2017-03-03,62.914,63.043,62.594,62.973,3167,0
2017-03-06,62.704,62.704,61.832,62.251,18368,0
2017-03-07,62.365,62.365,61.189,61.189,14997,0
2017-03-08,61.109,61.129,60.532,60.532,6412,0
2017-03-09,60.332,60.54,59.783,60.122,10297,0
2017-03-10,60.61,60.62,60.012,60.371,6731,0
2017-03-13,60.68,61.042,60.67,61.029,5834,0
2017-03-14,60.63,60.789,60.486,60.766,23705,0
2017-03-15,61.259,62.673,61.225,62.524,5513,0
2017-03-16,63,63,62.235,62.235,10152,0
2017-03-17,62.83,63.031,62.385,62.464,6766,0
2017-03-20,62.305,62.405,61.817,62.385,7296,0
2017-03-21,61.857,61.857,60.042,60.042,8009,0
2017-03-22,59.853,60.61,59.853,60.53,5678,0
2017-03-23,60.162,61.102,60.162,60.75,12030,0
2017-03-24,60.97,60.97,59.713,59.713,4988,0
2017-03-27,58.816,60.169,58.646,60.102,12023,0
2017-03-28,59.933,61.107,59.933,61.107,7113,0
2017-03-29,61.019,61.099,60.82,60.82,12678,0
2017-03-30,60.91,61.326,60.91,61.249,1473,0
2017-03-31,61.179,61.958,61.179,61.637,13809,0
2017-04-03,61.967,61.974,61.009,61.269,5460,0
2017-04-04,61.169,61.687,61.169,61.657,16358,0
2017-04-05,62.305,62.613,60.97,61.049,24983,0
2017-04-06,61.109,61.664,61.109,61.547,7533,0
2017-04-07,61.029,61.91,61.029,61.817,8504,0
2017-04-10,61.801,61.801,61.301,61.6,10897,0
2017-04-11,61.269,62.016,61.149,61.887,11033,0
2017-04-12,61.717,61.717,60.237,60.302,3312,0
2017-04-13,61.108,61.108,59.247,59.385,3880,0
2017-04-17,59.425,59.612,59.21,59.612,6539,0
2017-04-18,59.305,59.737,59.256,59.733,10666,0
2017-04-19,60.082,60.252,59.559,59.678,8051,0
2017-04-20,60.092,61.049,60.092,60.96,7584,0
2017-04-21,61.199,61.199,60.779,60.877,1685,0
2017-04-24,61.807,62.144,61.701,62.066,8062,0
2017-04-25,62.504,62.739,62.195,62.63,6275,0
2017-04-26,61.817,62.33,61.667,62.009,2616,0
2017-04-27,61.628,61.942,61.25,61.891,2159,0
2017-04-28,61.947,61.947,61.109,61.239,2395,0
2017-05-01,60.88,61.379,60.88,61.189,2976,0
2017-05-02,61.069,61.069,60.544,60.87,4953,0
2017-05-03,60.67,60.67,59.714,59.714,6381,0
2017-05-04,59.593,59.593,59.267,59.445,3434,0
2017-05-05,59.753,60.202,59.67,60.202,2612,0
2017-05-08,59.954,59.954,59.558,59.613,2853,0
2017-05-09,59.693,59.693,59.385,59.414,14041,0
2017-05-10,59.455,60.234,59.455,60.234,3808,0
2017-05-11,60.132,60.132,59.419,59.745,5873,0
2017-05-12,59.648,59.783,59.523,59.599,32822,0
2017-05-15,59.105,60.735,59.105,60.515,6508,0
2017-05-16,60.64,60.85,60.483,60.7,8115,0
2017-05-17,59.929,60.012,59.295,59.402,12764,0
2017-05-18,58.976,59.158,58.756,58.944,10346,0
2017-05-19,59.145,60.029,59.145,59.653,4470,0
2017-05-22,59.993,59.993,59.545,59.898,7646,0
2017-05-23,60.032,60.473,59.823,60.357,6971,0
2017-05-24,60.874,60.874,60.012,60.182,1253,0
2017-05-25,60.381,60.705,59.863,60.192,3814,0
2017-05-26,60.112,60.112,59.813,60.072,3645,0
2017-05-30,59.953,60.072,59.523,59.943,7868,0
2017-05-31,59.843,59.843,59.035,59.803,5087,0
2017-06-01,59.973,60.384,59.813,60.332,4098,0
2017-06-02,60.431,60.81,60.431,60.558,9493,0
2017-06-05,60.232,60.588,60.232,60.403,3506,0
2017-06-06,59.873,60.249,59.823,60.035,3087,0
2017-06-07,60.312,60.312,59.623,59.873,2451,0
2017-06-08,59.873,60.8,59.873,60.611,35448,0
2017-06-09,60.74,61.27,60.74,61.269,1815,0
2017-06-12,61.049,61.707,60.845,60.845,9508,0
2017-06-13,60.84,61.607,60.84,61.497,7682,0
2017-06-14,61.149,61.149,60.402,60.406,22155,0
2017-06-15,60.002,60.002,59.528,59.529,2539,0
2017-06-16,59.579,59.734,59.564,59.734,2000,0
2017-06-19,60.208,60.705,60.208,60.513,2743,0
2017-06-20,60.098,60.272,60.058,60.104,5108,0
2017-06-21,60.298,60.298,59.734,59.734,1623,0
2017-06-22,59.562,59.897,59.42,59.784,4882,0
2017-06-23,59.699,60.423,59.699,60.178,2023,0
2017-06-26,60.078,60.225,59.879,60.058,3652,0
2017-06-27,60.128,60.636,60,60.208,8761,0
2017-06-28,60.248,61.176,60.248,61.144,2329,0
2017-06-29,60.502,60.6,60.428,60.6,909,0
2017-06-30,60.873,61.358,60.873,61.128,908,0
2017-07-03,61.532,61.532,61.216,61.234,4527,0
2017-07-05,61.805,61.805,60.787,61.07,9159,0
2017-07-06,60.857,61.146,60.732,60.777,9174,0
2017-07-07,60.487,60.927,60.487,60.809,1258,0
2017-07-10,61.146,61.569,61.146,61.376,4771,0
2017-07-11,61.469,61.599,61.216,61.54,1359,0
2017-07-12,61.874,62.394,61.872,62.264,7289,0
2017-07-13,62.254,62.668,62.034,62.668,2188,0
2017-07-14,62.304,63.057,62.304,62.962,2463,0
2017-07-17,63.052,63.319,63.052,63.319,1953,0
2017-07-18,62.904,62.923,62.892,62.923,574,0
2017-07-19,63.14,63.611,63.047,63.511,2404,0
2017-07-20,63.173,63.249,63.062,63.187,1801,0
2017-07-21,62.953,63.002,62.865,62.915,2958,0
2017-07-24,62.591,62.794,62.459,62.713,2244,0
2017-07-25,63.302,63.952,63.302,63.703,4659,0
2017-07-26,63.771,63.771,63.36,63.36,2439,0
2017-07-27,63.24,63.462,62.693,62.843,1417,0
2017-07-28,62.873,62.873,62.194,62.252,2093,0
2017-07-31,62.254,62.698,62.184,62.456,4207,0
2017-08-01,62.314,62.518,62.054,62.518,2575,0
2017-08-02,61.994,62.548,61.994,62.534,3062,0
2017-08-03,62.094,62.344,61.805,62.027,8429,0
2017-08-04,62.434,62.476,62.39,62.39,2057,0
2017-08-07,62.613,62.623,62.474,62.474,1940,0
2017-08-08,62.493,62.614,61.645,61.847,6694,0
2017-08-09,61.505,61.505,61.283,61.283,1151,0
2017-08-10,61.206,61.206,60.811,60.811,1661,0
2017-08-11,60.546,60.557,60.298,60.557,2865,0
2017-08-14,60.867,61.215,60.867,61.215,1935,0
2017-08-15,61.226,61.226,60.836,61.148,4429,0
2017-08-16,61.136,61.875,61.136,61.667,2600,0
2017-08-17,61.565,61.565,60.497,60.497,3042,0
2017-08-18,60.398,60.792,60.218,60.697,2635,0
2017-08-21,60.308,60.805,60.308,60.655,2915,0
2017-08-22,60.857,61.506,60.857,61.495,2170,0
2017-08-23,61.71,61.825,61.71,61.825,1440,0
2017-08-24,61.565,61.86,61.565,61.855,2067,0
2017-08-25,61.775,61.775,61.775,61.775,227,0
2017-08-28,61.93,62.184,61.821,62.067,2068,0
2017-08-29,61.825,62.108,61.515,62.108,2381,0
2017-08-30,61.955,62.436,61.955,62.419,2546,0
2017-08-31,62.583,63.077,62.583,63.042,6339,0
2017-09-01,62.933,63.646,62.933,63.646,2582,0
2017-09-05,63.801,63.801,62.758,62.977,4148,0
2017-09-06,63.238,63.312,62.93,63.172,3004,0
2017-09-07,63.412,63.442,62.992,63.442,3760,0
2017-09-08,63.302,63.302,62.952,63.048,2814,0
2017-09-11,63.821,63.908,63.821,63.895,1456,0
2017-09-12,63.881,64.207,63.881,64.207,4144,0
2017-09-13,64.015,64.135,63.95,63.975,1890,0
2017-09-14,63.664,63.898,63.635,63.898,2046,0
2017-09-15,64.114,64.19,63.793,64.19,1844,0
2017-09-18,64.38,64.84,64.38,64.84,1502,0
2017-09-19,64.9161,65.2588,64.9,65.2588,1985,0
2017-09-20,65.6544,65.8,65.3736,65.5843,2031,0
2017-09-21,65.3,65.57,65.2848,65.2848,1702,0
2017-09-22,65.2224,65.24,64.9978,65.1684,1359,0
2017-09-25,65.19,65.19,64.7909,64.8017,1414,0
2017-09-26,64.92,65.0889,64.8894,65.0236,1122,0
2017-09-27,65.25,65.31,64.8416,65.13,21238,0
2017-09-28,65.32,65.571,65,65.47,25057,0
2017-09-29,65.62,65.77,65.36,65.5416,5113,0
2017-10-02,65.82,66.6945,65.82,66.5824,3594,0
2017-10-03,67.05,67.06,66.57,66.93,12377,0
2017-10-04,66.81,67.2765,66.81,66.9508,7429,0
2017-10-05,67.39,67.52,67.23,67.23,1063,0
2017-10-06,67.13,67.13,66.85,67.02,3742,0
2017-10-09,66.85,66.91,66.6899,66.8199,2797,0
2017-10-10,66.8294,66.835,66.671,66.835,3198,0
2017-10-11,66.83,66.95,66.668,66.9096,2616,0
2017-10-12,66.66,67.37,66.66,67.3176,2635,0
2017-10-13,67.7922,67.89,67.62,67.726,3764,0
2017-10-16,67.7964,67.8899,67.508,67.8899,3525,0
2017-10-17,67.67,67.707,67.3743,67.5423,4187,0
2017-10-18,67.58,67.58,67.4273,67.4364,1966,0
2017-10-19,67.01,67.378,67.01,67.25,1952,0
2017-10-20,67.71,67.933,67.71,67.8918,4456,0
2017-10-23,67.68,67.825,67.56,67.56,790,0
2017-10-24,67.66,68.0569,67.66,68.0569,1278,0
2017-10-25,68,68.1276,67.6448,68.0553,2210,0
2017-10-26,68.43,68.5706,68.06,68.355,4632,0
2017-10-27,67.52,68.02,67.41,68.02,1953,0
2017-10-30,67.83,67.87,67.4998,67.5956,2927,0
2017-10-31,67.3884,67.6,67.3884,67.6,1734,0
2017-11-01,68.14,68.215,67.5563,67.7531,1323,0
2017-11-02,68.0782,68.0782,67.655,67.655,1186,0
2017-11-03,67.6,67.6,67.12,67.3259,2477,0
2017-11-06,67.42,67.72,67.42,67.518,1527,0
2017-11-07,67.375,67.375,67.275,67.275,2540,0
2017-11-08,67.3,67.4923,67.14,67.4923,1684,0
2017-11-09,66.89,67.15,66.4467,66.5998,2743,0
2017-11-10,66.9814,66.995,66.4272,66.5165,1710,0
