Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,45.868,46.089,45.707,46.089,1545,0
2005-02-28,46.071,46.148,45.877,45.969,5747,0
2005-03-01,46.14,46.23,46.14,46.23,1659,0
2005-03-02,46.23,46.437,46.062,46.249,9174,0
2005-03-03,46.37,46.412,46.035,46.035,773,0
2005-03-04,46.548,46.548,46.466,46.493,6854,0
2005-03-07,46.862,46.862,46.747,46.747,2320,0
2005-03-08,46.82,46.82,46.529,46.529,1659,0
2005-03-09,46.466,46.466,46.278,46.278,1987,0
2005-03-10,45.96,46.24,45.96,46.194,12711,0
2005-03-11,46.278,46.278,45.858,45.914,3314,0
2005-03-14,46.035,46.166,45.997,46.148,1659,0
2005-03-15,46.323,46.323,45.988,45.988,2320,0
2005-03-16,45.822,45.822,45.409,45.49,2653,0
2005-03-17,45.401,45.401,45.335,45.335,663,0
2005-03-18,45.465,45.516,45.237,45.253,3538,0
2005-03-21,45.401,45.401,45.139,45.298,1771,0
2005-03-22,45.419,45.419,44.792,44.819,56260,0
2005-03-23,44.774,45.001,44.774,44.957,2985,0
2005-03-24,45.035,45.035,44.748,44.748,58802,0
2005-03-28,44.902,44.902,44.873,44.873,2542,0
2005-03-29,44.939,44.939,44.557,44.557,1659,0
2005-03-30,44.73,45.129,44.73,45.129,7404,0
2005-03-31,45.119,45.228,45.119,45.191,556966,0
2005-04-01,45.325,45.325,44.648,44.648,4310,0
2005-04-04,44.783,44.873,44.783,44.873,441,0
2005-04-05,45.073,45.073,44.949,45.044,1771,0
2005-04-06,45.307,45.307,45.307,45.307,101,0
2005-04-07,45.28,45.49,45.244,45.298,5964,0
2005-04-08,45.382,45.409,45.261,45.261,3866,0
2005-04-11,45.129,45.181,45.129,45.181,227,0
2005-04-12,44.965,45.465,44.873,45.465,2764,0
2005-04-13,45.244,45.325,45.244,45.325,773,0
2005-04-14,44.873,44.873,44.593,44.593,1106,0
2005-04-15,44.368,44.368,43.879,43.879,122684,0
2005-04-18,43.94,43.94,43.724,43.862,8622,0
2005-04-19,44.149,44.149,44.033,44.033,4531,0
2005-04-20,44.241,44.241,43.743,43.743,3761,0
2005-04-21,43.852,44.287,43.852,44.287,8842,0
2005-04-22,44.241,44.241,43.852,44.098,3761,0
2005-04-25,44.395,44.395,44.305,44.305,1659,0
2005-04-26,44.422,44.422,44.214,44.214,1439,0
2005-04-27,43.879,44.386,43.817,44.232,2100,0
2005-04-28,44.115,44.149,43.87,43.87,1876,0
2005-04-29,44.149,44.149,43.789,43.852,1439,0
2005-05-02,44.495,44.495,44.495,44.495,227,0
2005-05-03,44.565,44.612,44.448,44.513,3314,0
2005-05-04,44.739,45.1,44.686,45.1,1439,0
2005-05-05,45.054,45.2,44.873,44.873,2985,0
2005-05-06,45.027,45.1,45.001,45.018,9505,0
2005-05-09,45.018,45.164,44.865,45.035,5860,0
2005-05-10,44.965,45.001,44.739,44.828,5193,0
2005-05-11,44.765,44.973,44.686,44.973,2542,0
2005-05-12,45.035,45.063,44.583,44.621,7957,0
2005-05-13,44.828,44.828,44.539,44.539,1659,0
2005-05-16,44.712,44.883,44.712,44.883,994,0
2005-05-17,44.865,45.253,44.846,45.253,5525,0
2005-05-18,45.542,45.896,45.542,45.896,1545,0
2005-05-19,45.849,46.006,45.849,46.006,773,0
2005-05-20,46.043,46.053,45.988,46.043,1659,0
2005-05-23,46.071,46.385,46.053,46.385,5747,0
2005-05-24,46.341,46.341,46.089,46.268,11716,0
2005-05-25,46.025,46.053,45.969,46.053,1771,0
2005-05-26,46.333,46.351,46.323,46.351,2985,0
2005-05-27,46.351,46.503,46.351,46.503,5964,0
2005-05-31,46.37,46.378,46.304,46.304,2320,0
2005-06-01,46.14,46.802,46.14,46.529,16026,0
2005-06-02,46.737,46.737,46.737,46.737,227,0
2005-06-03,46.585,46.585,46.404,46.404,2764,0
2005-06-06,46.503,46.503,46.278,46.493,1213,0
2005-06-07,46.684,46.854,46.684,46.793,1545,0
2005-06-08,46.466,46.567,46.466,46.567,994,0
2005-06-09,46.287,46.484,46.14,46.412,1876,0
2005-06-10,46.385,46.385,46.385,46.385,101,0
2005-06-13,46.511,46.576,46.36,46.36,2985,0
2005-06-14,46.474,46.666,46.428,46.529,2873,0
2005-06-15,46.466,46.466,46.394,46.394,3866,0
2005-06-16,46.638,46.872,46.638,46.872,2431,0
2005-06-17,46.937,47.082,46.937,47.082,1659,0
2005-06-20,46.957,47.012,46.747,47.012,3204,0
2005-06-21,47.012,47.012,46.872,46.872,2320,0
2005-06-22,46.974,46.974,46.835,46.862,994,0
2005-06-23,46.765,46.835,46.36,46.36,3097,0
2005-06-24,46.36,46.36,46.016,46.112,2873,0
2005-06-27,46.096,46.096,45.96,46.035,5085,0
2005-06-28,46.14,46.412,46.14,46.36,6744,0
2005-06-29,46.466,46.466,46.323,46.323,2100,0
2005-06-30,46.456,46.456,46.053,46.071,545027,0
2005-07-01,46.148,46.221,46.071,46.071,3097,0
2005-07-05,46.062,46.474,46.062,46.474,4421,0
2005-07-06,46.333,46.394,46.333,46.394,329,0
2005-07-07,45.979,46.122,45.95,46.122,663,0
2005-07-08,46.314,46.694,46.314,46.694,3427,0
2005-07-11,46.774,47.012,46.774,46.92,3538,0
2005-07-12,47.091,47.199,47.091,47.125,1659,0
2005-07-13,47.172,47.172,47.082,47.153,7073,0
2005-07-14,47.406,47.406,47.227,47.273,3646,0
2005-07-15,47.452,47.452,47.181,47.362,4974,0
2005-07-18,47.362,47.362,47.172,47.172,884,0
2005-07-19,47.244,47.318,47.181,47.318,773,0
2005-07-20,47.046,47.426,47.046,47.426,441,0
2005-07-21,47.398,47.398,47.091,47.181,2100,0
2005-07-22,47.098,47.098,47.012,47.098,1987,0
2005-07-25,47.353,47.389,47.125,47.125,3866,0
2005-07-27,47.082,47.353,47.082,47.353,1771,0
2005-07-28,47.688,47.688,47.688,47.688,101,0
2005-07-29,47.552,47.561,47.444,47.488,6963,0
2005-08-01,47.498,47.533,47.444,47.533,441,0
2005-08-02,47.362,47.768,47.362,47.751,1106,0
2005-08-03,47.787,47.851,47.787,47.851,441,0
2005-08-04,47.653,47.66,47.59,47.59,554,0
2005-08-05,47.19,47.199,47.134,47.162,994,0
2005-08-08,47.144,47.172,46.974,46.974,3204,0
2005-08-09,47.318,47.38,47.153,47.19,2320,0
2005-08-10,47.635,47.635,47.153,47.153,773,0
2005-08-11,47.227,47.38,47.162,47.38,1213,0
2005-08-12,47.406,47.406,47.002,47.263,1545,0
2005-08-15,47.172,47.406,47.134,47.406,2320,0
2005-08-16,47.263,47.28,47.082,47.082,2320,0
2005-08-17,47.046,47.181,47.03,47.03,2320,0
2005-08-18,46.82,47.021,46.82,47.002,1876,0
2005-08-19,47.107,47.181,47.046,47.116,1771,0
2005-08-22,47.162,47.327,46.937,47.046,16798,0
2005-08-23,47.002,47.002,46.937,46.957,1213,0
2005-08-24,46.974,47.098,46.91,46.91,1213,0
2005-08-25,46.82,46.82,46.73,46.765,1106,0
2005-08-26,46.862,46.862,46.548,46.548,1659,0
2005-08-29,46.323,46.774,46.323,46.774,3314,0
2005-08-30,46.385,46.385,46.385,46.385,441,0
2005-08-31,46.585,46.73,46.548,46.73,1771,0
2005-09-01,46.928,47.134,46.928,47.046,773,0
2005-09-02,47.002,47.021,46.91,46.91,884,0
2005-09-06,47.318,47.452,47.309,47.452,2431,0
2005-09-07,47.416,47.561,47.416,47.552,1659,0
2005-09-08,47.515,47.515,47.345,47.345,2873,0
2005-09-09,47.47,47.715,47.47,47.627,1327,0
2005-09-12,47.715,47.715,47.696,47.696,441,0
2005-09-13,47.416,47.48,47.406,47.406,1327,0
2005-09-14,47.542,47.542,47.208,47.227,1876,0
2005-09-15,47.218,47.218,47.153,47.19,2653,0
2005-09-16,47.389,47.552,47.389,47.552,1439,0
2005-09-19,47.434,47.434,47.227,47.362,8289,0
2005-09-20,47.416,47.416,46.993,47.021,2873,0
2005-09-21,47.021,47.021,46.474,46.474,3538,0
2005-09-22,46.37,46.611,46.37,46.603,2764,0
2005-09-23,46.351,46.629,46.351,46.629,1106,0
2005-09-26,46.629,46.765,46.529,46.611,3427,0
2005-09-27,46.503,46.503,46.503,46.503,994,0
2005-09-28,46.503,46.656,46.474,46.503,58363,0
2005-09-29,46.784,47.002,46.784,47.002,4421,0
2005-09-30,47.012,47.012,46.872,47.002,1327,0
2005-10-03,47.091,47.107,47.021,47.107,2542,0
2005-10-04,46.835,46.835,46.52,46.52,554,0
2005-10-05,46.14,46.333,45.923,45.923,884,0
2005-10-06,45.979,45.979,45.681,45.69,1106,0
2005-10-07,45.69,45.83,45.662,45.772,6854,0
2005-10-10,45.914,45.914,45.419,45.498,4531,0
2005-10-11,45.516,45.516,45.307,45.307,2100,0
2005-10-12,45.49,45.49,45.001,45.035,884,0
2005-10-13,45.001,45.237,44.949,45.156,2873,0
2005-10-14,45.419,45.516,45.27,45.516,3314,0
2005-10-17,45.643,45.681,45.456,45.606,553319,0
2005-10-18,45.498,45.533,45.354,45.372,20559,0
2005-10-19,45.01,45.807,45.01,45.807,2653,0
2005-10-20,45.798,45.798,45.237,45.237,3646,0
2005-10-21,45.456,45.55,45.354,45.354,2210,0
2005-10-24,45.597,46.006,45.597,46.006,247588,0
2005-10-25,45.896,45.906,45.798,45.906,2100,0
2005-10-26,45.96,46.259,45.931,45.931,18682,0
2005-10-27,45.931,45.931,45.316,45.325,4750,0
2005-10-28,45.69,45.979,45.69,45.979,5417,0
2005-10-31,46.323,46.428,46.211,46.211,9284,0
2005-11-01,46.211,46.287,46.211,46.287,329,0
2005-11-02,46.184,46.694,46.184,46.648,4202,0
2005-11-03,46.774,47.037,46.774,46.802,4645,0
2005-11-04,46.91,46.91,46.666,46.82,5638,0
2005-11-07,46.82,47.046,46.82,46.983,2873,0
2005-11-08,46.937,46.937,46.872,46.891,6744,0
2005-11-09,47.046,47.107,46.957,46.957,1771,0
2005-11-10,47.046,47.237,47.046,47.237,1771,0
2005-11-11,47.416,47.515,47.398,47.515,2100,0
2005-11-15,47.47,47.47,47.406,47.406,2431,0
2005-11-16,47.227,47.299,47.227,47.28,663,0
2005-11-17,47.552,47.688,47.515,47.688,884,0
2005-11-18,47.86,47.994,47.725,47.994,4310,0
2005-11-21,48.086,48.159,47.924,48.159,4088,0
2005-11-22,48.159,48.529,48.159,48.447,37250,0
2005-11-23,48.646,48.891,48.646,48.691,8622,0
2005-11-25,48.891,48.891,48.746,48.746,441,0
2005-11-28,48.945,48.945,48.484,48.484,329,0
2005-11-29,48.403,48.403,48.403,48.403,101,0
2005-11-30,48.447,48.538,48.203,48.203,7404,0
2005-12-01,48.311,48.801,48.311,48.783,6963,0
2005-12-02,48.765,48.792,48.646,48.728,5417,0
2005-12-05,48.557,48.656,48.529,48.576,11716,0
2005-12-06,48.765,48.953,48.52,48.548,14039,0
2005-12-07,48.594,48.594,48.213,48.231,3538,0
2005-12-08,48.511,48.576,48.278,48.278,2653,0
2005-12-09,48.329,48.475,48.302,48.413,6191,0
2005-12-12,48.586,48.628,48.377,48.377,1545,0
2005-12-13,48.557,48.901,48.557,48.774,6082,0
2005-12-14,48.945,49.242,48.945,49.109,91633,0
2005-12-15,49.217,49.217,48.917,48.936,12046,0
2005-12-16,49.145,49.145,48.907,48.907,7957,0
2005-12-19,49.118,49.118,48.594,48.594,8732,0
2005-12-20,48.7,48.7,48.529,48.691,2873,0
2005-12-21,48.838,48.926,48.646,48.709,13706,0
2005-12-22,48.628,48.728,48.61,48.7,5638,0
2005-12-23,48.848,48.856,48.736,48.783,9505,0
2005-12-27,48.728,48.728,48.413,48.413,554,0
2005-12-28,48.484,48.548,48.403,48.52,5417,0
2005-12-29,48.548,48.548,48.311,48.311,1876,0
2005-12-30,48.269,48.269,48.013,48.103,6299,0
2006-01-03,48.131,48.882,48.05,48.83,16248,0
2006-01-04,48.999,49.093,48.999,49.093,24208,0
2006-01-05,49.172,49.27,49.135,49.189,23986,0
2006-01-06,49.548,49.68,49.548,49.615,1876,0
2006-01-09,49.804,49.876,49.743,49.847,2320,0
2006-01-10,49.76,49.76,49.615,49.661,1545,0
2006-01-11,49.76,49.76,49.734,49.734,663,0
2006-01-12,49.699,49.77,49.479,49.479,9284,0
2006-01-13,49.577,49.577,49.452,49.462,1213,0
2006-01-17,49.27,49.289,49.127,49.172,62671,0
2006-01-18,48.811,48.98,48.811,48.98,1213,0
2006-01-19,49.172,49.353,49.145,49.261,1213,0
2006-01-20,48.83,48.83,48.367,48.377,5307,0
2006-01-23,48.447,48.538,48.348,48.395,16913,0
2006-01-24,48.538,48.567,48.367,48.367,1876,0
2006-01-25,48.339,48.339,48.285,48.285,6191,0
2006-01-26,48.628,48.746,48.594,48.674,46865,0
2006-01-27,49.056,49.056,48.98,48.98,5964,0
2006-01-30,48.945,49.101,48.945,49.008,4974,0
2006-01-31,48.856,48.936,48.682,48.882,13814,0
2006-02-01,48.926,49.027,48.907,49.027,15362,0
2006-02-02,49.127,49.127,48.61,48.646,3427,0
2006-02-03,48.32,48.529,48.32,48.32,3427,0
2006-02-06,48.302,48.385,48.302,48.385,1545,0
2006-02-07,48.24,48.259,48.068,48.086,11496,0
2006-02-08,48.358,48.557,48.358,48.548,3646,0
2006-02-09,48.674,48.801,48.457,48.457,16137,0
2006-02-10,48.311,48.567,48.167,48.548,11165,0
2006-02-13,48.358,48.367,48.213,48.329,3866,0
2006-02-14,48.413,48.801,48.413,48.736,2542,0
2006-02-15,48.96,49.018,48.945,48.945,4645,0
2006-02-16,48.989,49.324,48.989,49.298,59243,0
2006-02-17,49.399,49.399,49.127,49.27,12046,0
2006-02-21,49.399,49.399,48.98,49.093,8069,0
2006-02-22,49.409,49.507,49.409,49.488,2431,0
2006-02-23,49.435,49.567,49.419,49.419,4863,0
2006-02-24,49.343,49.462,49.324,49.462,11605,0
2006-02-27,49.709,49.709,49.558,49.558,3204,0
2006-02-28,49.671,49.671,49.127,49.154,4750,0
2006-03-01,49.362,49.577,49.362,49.577,28406,0
2006-03-02,49.577,49.577,49.362,49.471,8956,0
2006-03-03,49.471,49.623,49.334,49.372,3538,0
2006-03-06,49.334,49.334,48.98,48.98,5525,0
2006-03-07,48.945,48.999,48.811,48.926,7185,0
2006-03-08,48.783,49.018,48.783,49.018,1659,0
2006-03-09,49.109,49.109,48.783,48.811,3866,0
2006-03-10,48.801,49.189,48.801,49.074,6412,0
2006-03-13,49.261,49.28,49.118,49.118,8956,0
2006-03-14,49.163,49.596,49.163,49.516,6524,0
2006-03-15,49.53,49.847,49.53,49.794,5747,0
2006-03-16,49.914,50.031,49.885,49.923,12488,0
2006-03-17,50.004,50.004,49.895,49.987,1771,0
2006-03-20,50.004,50.014,49.978,49.978,1106,0
2006-03-21,50.076,50.24,49.743,49.743,8732,0
2006-03-22,49.923,50.086,49.895,50.05,2653,0
2006-03-23,49.995,50.076,49.951,49.96,4202,0
2006-03-24,49.987,49.987,49.794,49.923,2320,0
2006-03-27,49.923,49.923,49.794,49.831,7185,0
2006-03-28,49.895,49.987,49.462,49.525,8622,0
2006-03-29,49.794,49.978,49.577,49.923,5525,0
2006-03-30,50.031,50.031,49.857,49.914,6630,0
2006-03-31,49.96,49.96,49.633,49.743,3538,0
2006-04-03,50.104,50.212,49.76,49.777,3204,0
2006-04-04,49.743,50.059,49.743,50.059,8181,0
2006-04-05,50.05,50.212,50.05,50.202,3314,0
2006-04-06,50.14,50.212,49.97,50.148,54823,0
2006-04-07,49.718,49.727,49.642,49.642,994,0
2006-04-10,49.804,49.847,49.558,49.605,9399,0
2006-04-11,49.661,49.661,49.224,49.307,11716,0
2006-04-12,49.497,49.497,49.381,49.399,6412,0
2006-04-13,49.391,49.507,49.362,49.428,9616,0
2006-04-17,49.525,49.525,49.189,49.233,5085,0
2006-04-18,49.242,50.095,49.242,50.086,9729,0
2006-04-19,50.156,50.165,49.933,50.113,9505,0
2006-04-20,50.284,50.331,50.221,50.221,2653,0
2006-04-21,50.473,50.473,50.165,50.175,9616,0
2006-04-24,49.904,50.13,49.904,50.095,15695,0
2006-04-25,50.095,50.095,49.866,49.933,2653,0
2006-04-26,50.076,50.194,49.97,50.05,8401,0
2006-04-27,49.784,50.421,49.784,50.293,4863,0
2006-04-28,50.059,50.284,50.004,50.014,9505,0
2006-05-01,50.104,50.148,49.804,49.804,7734,0
2006-05-02,50.014,50.086,49.933,49.987,3097,0
2006-05-03,50.014,50.014,49.784,49.885,33491,0
2006-05-04,49.995,50.076,49.995,50.04,1659,0
2006-05-05,50.212,50.449,50.212,50.43,3427,0
2006-05-08,50.555,50.555,50.492,50.492,2985,0
2006-05-09,50.509,50.509,50.375,50.375,3427,0
2006-05-10,50.321,50.321,50.202,50.267,15145,0
2006-05-11,49.904,49.904,49.743,49.743,5860,0
2006-05-12,49.479,49.488,49.298,49.298,10500,0
2006-05-15,49.251,49.428,49.18,49.409,2100,0
2006-05-16,49.507,49.507,49.261,49.298,4421,0
2006-05-17,48.953,48.953,48.586,48.586,5747,0
2006-05-18,48.674,48.674,48.285,48.285,5964,0
2006-05-19,48.538,48.594,48.358,48.447,5193,0
2006-05-22,48.421,48.502,48.113,48.32,18682,0
2006-05-23,48.811,48.811,48.167,48.167,4750,0
2006-05-24,48.176,48.538,47.905,48.385,18787,0
2006-05-25,48.656,48.774,48.502,48.774,3646,0
2006-05-26,48.891,49.018,48.83,49.018,2320,0
2006-05-30,48.856,48.856,48.403,48.403,7404,0
2006-05-31,48.656,48.674,48.529,48.674,634337,0
2006-06-01,48.736,49.199,48.736,49.199,3427,0
2006-06-02,49.462,49.462,49.135,49.289,9729,0
2006-06-05,49.056,49.135,48.502,48.511,33159,0
2006-06-06,48.674,48.674,48.176,48.302,27634,0
2006-06-07,48.447,48.548,48.176,48.176,11826,0
2006-06-08,48.131,48.32,47.561,48.285,6744,0
2006-06-09,48.348,48.367,47.976,48.05,16362,0
2006-06-12,48.023,48.086,47.434,47.434,12711,0
2006-06-13,47.542,47.678,47.002,47.116,26085,0
2006-06-14,47.153,47.38,46.937,47.38,6963,0
2006-06-15,47.787,48.367,47.787,48.358,1771,0
2006-06-16,48.159,48.167,48.013,48.167,1545,0
2006-06-19,48.176,48.176,47.787,47.814,3427,0
2006-06-20,47.905,48.032,47.669,47.725,4310,0
2006-06-21,48.096,48.429,48.041,48.269,14039,0
2006-06-22,48.023,48.023,47.715,47.787,10724,0
2006-06-23,47.688,47.805,47.688,47.805,441,0
2006-06-26,47.768,47.888,47.688,47.888,6744,0
2006-06-27,47.797,47.797,47.452,47.452,1987,0
2006-06-28,47.498,47.571,47.426,47.571,9944,0
2006-06-29,47.905,48.682,47.905,48.682,7073,0
2006-06-30,48.682,48.83,48.62,48.638,7850,0
2006-07-03,48.848,48.953,48.848,48.953,1545,0
2006-07-05,48.465,48.586,48.437,48.52,7295,0
2006-07-06,48.493,48.746,48.493,48.548,3097,0
2006-07-07,48.403,48.475,48.077,48.077,3204,0
2006-07-11,47.951,48.395,47.951,48.395,2542,0
2006-07-12,48.403,48.403,47.805,47.805,5525,0
2006-07-13,47.669,47.669,47.144,47.153,4750,0
2006-07-14,47.002,47.002,46.784,46.928,994,0
2006-07-17,47.002,47.063,46.964,46.974,2431,0
2006-07-18,47.002,47.002,46.529,46.9,4750,0
2006-07-19,47.58,47.905,47.58,47.905,12160,0
2006-07-20,48.041,48.041,47.444,47.452,6191,0
2006-07-21,47.406,47.406,47.116,47.116,2542,0
2006-07-24,47.318,47.797,47.318,47.797,2431,0
2006-07-25,47.878,48.077,47.725,48.013,3204,0
2006-07-26,47.994,48.285,47.976,48.185,2320,0
2006-07-27,48.086,48.159,47.742,47.805,1327,0
2006-07-28,48.06,48.421,47.994,48.413,4310,0
2006-07-31,48.222,48.429,48.222,48.32,1030371,0
2006-08-01,47.915,48.013,47.843,47.986,7850,0
2006-08-02,48.269,48.32,48.194,48.194,7404,0
2006-08-03,47.994,48.395,47.994,48.203,6191,0
2006-08-04,48.548,48.548,48.077,48.077,2100,0
2006-08-07,48.176,48.176,47.951,48.06,1327,0
2006-08-08,48.203,48.203,47.888,47.888,6299,0
2006-08-09,48.222,48.222,47.787,47.787,4531,0
2006-08-10,47.878,47.968,47.778,47.86,4421,0
2006-08-11,47.915,47.915,47.552,47.715,38358,0
2006-08-14,48.24,48.24,47.805,47.805,1876,0
2006-08-15,48.278,48.586,48.278,48.576,2431,0
2006-08-16,48.783,49.109,48.783,49.109,2653,0
2006-08-17,48.97,49.154,48.97,49.093,1213,0
2006-08-18,49.127,49.251,49.109,49.189,3097,0
2006-08-21,49.172,49.172,49.065,49.127,6412,0
2006-08-22,49.18,49.224,49.018,49.109,9399,0
2006-08-23,49.127,49.127,48.746,48.765,6854,0
2006-08-24,49.163,49.163,48.856,48.926,4310,0
2006-08-25,48.989,49.127,48.989,49.127,2985,0
2006-08-28,49.083,49.372,49.046,49.324,1987,0
2006-08-29,49.233,49.381,49.118,49.381,3097,0
2006-08-30,49.671,49.671,49.488,49.525,1213,0
2006-08-31,49.488,49.596,49.488,49.516,5193,0
2006-09-01,49.743,49.794,49.68,49.77,2873,0
2006-09-05,49.577,49.847,49.577,49.847,5964,0
2006-09-06,49.444,49.577,49.334,49.409,3427,0
2006-09-07,49.307,49.307,48.97,48.97,1213,0
2006-09-08,49.172,49.289,49.172,49.233,3097,0
2006-09-11,49.172,49.217,49.172,49.208,1987,0
2006-09-12,49.334,49.866,49.334,49.84,29508,0
2006-09-13,49.895,49.951,49.885,49.923,1545,0
2006-09-14,49.804,49.933,49.804,49.866,3981,0
2006-09-15,50.076,50.293,50.076,50.202,2873,0
2006-09-18,50.221,50.267,50.095,50.095,329,0
2006-09-19,50.031,50.031,49.77,49.987,4645,0
2006-09-20,50.367,50.492,50.349,50.449,8842,0
2006-09-21,50.456,50.456,50.113,50.23,1327,0
2006-09-22,50.257,50.257,49.978,50.086,3204,0
2006-09-25,50.276,50.582,50.13,50.528,4974,0
2006-09-26,50.212,50.738,50.212,50.71,3981,0
2006-09-27,50.844,50.928,50.691,50.738,3646,0
2006-09-28,50.891,50.936,50.665,50.928,3981,0
2006-09-29,50.98,50.98,50.781,50.781,7957,0
2006-10-02,50.665,50.665,50.573,50.573,2210,0
2006-10-03,50.611,50.781,50.449,50.673,4974,0
2006-10-04,50.71,51.207,50.71,51.207,1987,0
2006-10-05,51.188,51.396,51.161,51.326,7185,0
2006-10-06,51.253,51.253,51.142,51.226,6082,0
2006-10-09,51.344,51.423,51.234,51.344,1987,0
2006-10-10,51.559,51.559,51.353,51.488,4531,0
2006-10-11,51.441,51.507,51.344,51.389,2320,0
2006-10-12,51.806,51.996,51.797,51.996,1876,0
2006-10-13,52.112,52.13,51.931,52.13,6191,0
2006-10-16,52.023,52.376,52.023,52.284,4421,0
2006-10-17,52.059,52.238,51.903,52.184,4310,0
2006-10-18,52.366,52.366,52.257,52.312,3866,0
2006-10-19,52.266,52.347,52.22,52.347,2653,0
2006-10-20,52.384,52.384,52.238,52.303,5964,0
2006-10-23,52.155,52.735,52.155,52.565,4088,0
2006-10-24,52.384,52.546,52.384,52.499,4202,0
2006-10-25,52.611,52.71,52.527,52.665,3761,0
2006-10-26,52.836,52.928,52.602,52.928,6299,0
2006-10-27,52.78,52.79,52.482,52.517,4310,0
2006-10-30,52.445,52.71,52.43,52.602,2210,0
2006-10-31,52.602,52.71,52.507,52.656,96272,0
2006-11-01,52.656,52.672,52.376,52.376,12600,0
2006-11-02,52.147,52.33,52.147,52.312,2653,0
2006-11-03,52.312,52.366,52.102,52.155,5417,0
2006-11-06,52.376,52.78,52.376,52.753,33603,0
2006-11-07,52.919,52.919,52.807,52.854,3866,0
2006-11-08,52.836,52.979,52.798,52.952,4863,0
2006-11-09,52.937,52.945,52.7,52.719,4974,0
2006-11-10,52.79,52.79,52.593,52.7,5307,0
2006-11-13,52.744,52.999,52.744,52.846,5417,0
2006-11-14,52.919,53.235,52.744,53.188,2653,0
2006-11-15,53.326,53.561,53.326,53.414,3097,0
2006-11-16,53.523,53.523,53.388,53.432,18904,0
2006-11-17,53.351,53.477,53.335,53.477,6854,0
2006-11-20,53.515,53.515,53.341,53.432,1545,0
2006-11-21,53.468,53.468,53.335,53.423,6412,0
2006-11-22,53.579,53.579,53.477,53.496,3427,0
2006-11-27,53.379,53.379,52.593,52.691,2100,0
2006-11-28,52.78,52.817,52.621,52.807,6854,0
2006-11-29,52.882,53.243,52.882,53.243,5417,0
2006-11-30,53.108,53.379,53.071,53.253,4750,0
2006-12-01,52.863,52.97,52.656,52.97,9284,0
2006-12-04,53.098,53.486,53.098,53.486,6524,0
2006-12-05,53.615,53.676,53.561,53.676,4421,0
2006-12-06,53.694,53.694,53.561,53.597,5193,0
2006-12-07,53.685,53.694,53.468,53.468,1106,0
2006-12-08,53.468,53.597,53.335,53.477,11826,0
2006-12-11,53.561,53.676,53.496,53.588,8401,0
2006-12-12,53.648,53.648,53.28,53.442,7073,0
2006-12-13,53.623,53.623,53.505,53.623,12381,0
2006-12-14,53.704,54.059,53.704,54.012,2210,0
2006-12-15,54.202,54.23,54.077,54.139,10062,0
2006-12-18,54.158,54.184,53.885,53.894,3761,0
2006-12-19,53.768,54.04,53.768,53.994,2764,0
2006-12-20,53.868,53.92,53.615,53.805,6630,0
2006-12-21,53.894,53.894,53.542,53.542,3646,0
2006-12-22,53.486,53.486,53.298,53.351,6854,0
2006-12-26,53.225,53.442,53.225,53.442,2653,0
2006-12-27,53.639,53.805,53.639,53.805,2100,0
2006-12-28,53.813,53.813,53.615,53.648,11381,0
2006-12-29,53.75,53.75,53.423,53.423,8511,0
2007-01-03,53.723,53.805,53.108,53.253,17132,0
2007-01-04,53.307,53.648,53.253,53.477,10724,0
2007-01-05,53.216,53.225,53.08,53.179,3427,0
2007-01-08,53.243,53.388,53.035,53.307,6963,0
2007-01-09,53.468,53.468,53.125,53.27,5307,0
2007-01-10,53.071,53.388,53.071,53.341,3314,0
2007-01-11,53.813,53.813,53.623,53.639,4088,0
2007-01-12,53.694,53.903,53.615,53.885,8622,0
2007-01-16,53.937,54.021,53.813,53.911,22329,0
2007-01-17,53.832,54.04,53.832,53.877,2653,0
2007-01-18,53.788,53.877,53.533,53.615,4750,0
2007-01-19,53.561,53.676,53.496,53.561,9616,0
2007-01-22,53.606,53.657,53.316,53.405,23655,0
2007-01-23,53.515,53.623,53.379,53.477,9837,0
2007-01-24,53.632,53.911,53.632,53.911,10276,0
2007-01-25,53.985,53.985,53.37,53.405,13266,0
2007-01-26,53.561,53.561,53.171,53.388,12160,0
2007-01-29,53.468,53.597,53.351,53.442,31058,0
2007-01-30,53.588,53.713,53.579,53.694,2653,0
2007-01-31,53.741,54.111,53.741,54.067,3646,0
2007-02-01,54.193,54.308,54.067,54.308,11051,0
2007-02-02,54.393,54.393,54.282,54.3,4531,0
2007-02-05,54.282,54.282,54.13,54.175,4645,0
2007-02-06,54.22,54.273,54.158,54.246,1987,0
2007-02-07,54.448,54.501,54.23,54.255,4202,0
2007-02-08,54.193,54.337,54.158,54.337,1771,0
2007-02-09,54.465,54.465,53.93,54.003,4645,0
2007-02-12,53.877,53.877,53.685,53.788,6579,0
2007-02-13,53.805,54.139,53.805,54.139,13266,0
2007-02-14,54.609,54.701,54.542,54.628,3761,0
2007-02-15,54.691,54.781,54.609,54.781,1987,0
2007-02-16,54.674,54.674,54.58,54.656,6524,0
2007-02-20,54.618,54.799,54.57,54.799,13042,0
2007-02-21,54.609,54.736,54.59,54.736,6854,0
2007-02-22,54.754,54.754,54.552,54.665,3204,0
2007-02-23,54.71,54.71,54.375,54.429,13485,0
2007-02-26,54.628,54.628,54.202,54.318,16421,0
2007-02-27,53.741,53.741,52.212,52.63,11716,0
2007-02-28,52.817,53.044,52.7,52.945,21221,0
2007-03-01,51.931,52.846,51.931,52.691,6339,0
2007-03-02,52.412,52.546,52.031,52.031,2985,0
2007-03-05,51.668,52.049,51.613,51.613,5747,0
2007-03-06,52.203,52.366,52.006,52.357,4645,0
2007-03-07,52.394,52.593,52.322,52.33,5638,0
2007-03-08,52.78,52.836,52.499,52.593,5085,0
2007-03-09,52.854,52.863,52.546,52.719,3204,0
2007-03-12,52.7,52.891,52.621,52.827,13266,0
2007-03-13,52.639,52.639,51.788,51.788,8181,0
2007-03-14,51.893,52.193,51.525,52.04,12931,0
2007-03-15,52.174,52.482,52.174,52.33,5085,0
2007-03-16,52.193,52.238,52.193,52.238,2764,0
2007-03-19,52.584,52.719,52.584,52.71,4531,0
2007-03-20,52.753,53.108,52.753,52.989,10500,0
2007-03-21,52.961,53.805,52.952,53.805,3866,0
2007-03-22,53.85,53.85,53.657,53.704,2985,0
2007-03-23,53.606,53.676,53.505,53.579,14812,0
2007-03-26,53.632,53.632,53.243,53.28,57252,0
2007-03-27,53.451,53.451,53.253,53.28,4088,0
2007-03-28,53.054,53.071,52.836,52.836,1987,0
2007-03-29,53.162,53.162,52.71,53.044,2653,0
2007-03-30,52.937,53.261,52.753,52.952,5307,0
2007-04-02,52.945,53.017,52.817,52.979,7628,0
2007-04-03,53.017,53.486,53.017,53.486,3097,0
2007-04-04,53.468,53.561,53.468,53.515,1987,0
2007-04-05,53.468,53.778,53.468,53.75,3761,0
2007-04-09,53.894,53.894,53.731,53.85,2431,0
2007-04-10,53.85,53.937,53.85,53.885,994,0
2007-04-11,53.994,53.994,53.657,53.694,1876,0
2007-04-12,53.542,53.93,53.542,53.92,4088,0
2007-04-13,53.947,54.166,53.947,54.166,4645,0
2007-04-16,54.384,54.744,54.384,54.744,3866,0
2007-04-17,54.97,55.025,54.89,54.917,4088,0
2007-04-18,54.719,55.142,54.719,55.118,9174,0
2007-04-19,54.834,55.09,54.834,54.961,3538,0
2007-04-20,55.45,55.45,55.214,55.37,5417,0
2007-04-23,55.577,55.577,55.38,55.38,2985,0
2007-04-24,55.594,55.594,55.38,55.406,6082,0
2007-04-25,55.733,56.04,55.64,56.04,1545,0
2007-04-26,56.101,56.101,55.893,55.967,4088,0
2007-04-27,55.893,56.04,55.893,55.921,3314,0
2007-04-30,55.94,55.94,55.586,55.586,1439,0
2007-05-01,55.622,55.74,55.297,55.687,11716,0
2007-05-02,55.893,56.239,55.855,56.146,5525,0
2007-05-03,56.348,56.356,56.21,56.311,8069,0
2007-05-04,56.536,56.545,56.398,56.426,7295,0
2007-05-07,56.609,56.654,56.609,56.654,2320,0
2007-05-08,56.526,56.69,56.365,56.628,2985,0
2007-05-09,56.638,56.918,56.609,56.918,16913,0
2007-05-10,56.663,56.717,56.136,56.136,4974,0
2007-05-11,56.375,56.517,56.375,56.517,1771,0
2007-05-14,56.69,56.69,56.348,56.435,4088,0
2007-05-15,56.564,56.824,56.407,56.407,9505,0
2007-05-16,56.638,56.789,56.483,56.789,4645,0
2007-05-17,56.816,56.944,56.725,56.853,2764,0
2007-05-18,57.059,57.162,57.015,57.162,5860,0
2007-05-21,57.188,57.395,57.188,57.277,19455,0
2007-05-22,57.313,57.332,57.198,57.258,3427,0
2007-05-23,57.36,57.479,57.097,57.17,14259,0
2007-05-24,57.05,57.268,56.464,56.464,8181,0
2007-05-25,56.725,56.901,56.654,56.806,33159,0
2007-05-29,57.015,57.041,56.771,56.891,3646,0
2007-05-30,56.628,57.313,56.628,57.277,19674,0
2007-05-31,57.469,57.479,57.277,57.379,11165,0
2007-06-01,57.521,57.667,57.521,57.657,11165,0
2007-06-04,57.595,57.813,57.595,57.813,5193,0
2007-06-05,57.629,57.629,57.332,57.432,18682,0
2007-06-06,57.313,57.313,56.844,56.952,14812,0
2007-06-07,56.862,56.862,55.959,55.959,19898,0
2007-06-08,56.032,56.574,56.032,56.517,2542,0
2007-06-11,56.5,56.853,56.464,56.638,12931,0
2007-06-12,56.407,56.717,56.21,56.21,3427,0
2007-06-13,56.34,57.006,56.34,57.006,3538,0
2007-06-14,57.36,57.395,57.241,57.395,6191,0
2007-06-15,57.73,57.873,57.712,57.712,2873,0
2007-06-18,57.813,57.813,57.586,57.639,7850,0
2007-06-19,57.521,57.749,57.46,57.676,7957,0
2007-06-20,57.721,57.721,57.032,57.078,2542,0
2007-06-21,57.068,57.35,57.006,57.295,4750,0
2007-06-22,57.041,57.059,56.628,56.743,8622,0
2007-06-25,56.591,56.891,56.229,56.34,54715,0
2007-06-26,56.473,56.555,56.146,56.146,6963,0
2007-06-27,56.172,56.733,56.172,56.733,2653,0
2007-06-28,56.454,56.752,56.454,56.536,10062,0
2007-06-29,56.638,56.771,56.074,56.663,24649,0
2007-07-02,56.771,56.918,56.771,56.891,10611,0
2007-07-03,57.162,57.198,57.145,57.154,3538,0
2007-07-05,57.179,57.224,57.041,57.224,11826,0
2007-07-06,57.068,57.405,57.068,57.313,3427,0
2007-07-09,57.45,57.531,57.313,57.531,7185,0
2007-07-10,57.032,57.162,56.609,56.638,4645,0
2007-07-11,56.638,56.862,56.638,56.844,1106,0
2007-07-12,57.188,57.974,57.188,57.902,3314,0
2007-07-13,57.854,58.182,57.854,58.146,13814,0
2007-07-16,58.082,58.274,58.049,58.049,6524,0
2007-07-17,58.128,58.355,58.128,58.238,6630,0
2007-07-18,57.873,57.984,57.657,57.948,23211,0
2007-07-19,58.29,58.382,58.274,58.29,2100,0
2007-07-20,58.29,59.269,57.46,57.629,8511,0
2007-07-23,57.993,58.04,57.854,57.864,3866,0
2007-07-24,57.342,57.586,56.699,56.78,17683,0
2007-07-25,57.135,57.179,56.508,57.078,22773,0
2007-07-26,56.601,56.619,55.324,56.092,29176,0
2007-07-27,55.959,56.201,55.099,55.126,9505,0
2007-07-30,55.279,55.855,55.177,55.724,5860,0
2007-07-31,56.164,56.283,55.016,55.016,9174,0
2007-08-01,55.187,55.441,54.474,55.389,56151,0
2007-08-02,55.459,55.716,55.406,55.706,14370,0
2007-08-03,55.38,55.549,54.327,54.327,13375,0
2007-08-06,54.772,55.531,54.448,55.531,6299,0
2007-08-07,55.279,55.977,55.206,55.804,7516,0
2007-08-08,56.229,56.709,55.967,56.311,37691,0
2007-08-09,56.164,56.283,55.135,55.135,14922,0
2007-08-10,54.3,55.398,54.3,55.223,39018,0
2007-08-13,55.541,55.622,55.135,55.135,36143,0
2007-08-14,55.279,55.279,54.347,54.347,6630,0
2007-08-15,54.059,54.609,53.341,53.442,14922,0
2007-08-16,53.243,53.841,52.238,53.841,14259,0
2007-08-17,55.016,55.025,54.085,54.998,16248,0
2007-08-20,55.099,55.099,54.599,54.961,7404,0
2007-08-21,54.807,55.159,54.807,55.025,12822,0
2007-08-22,55.279,55.549,55.232,55.513,5747,0
2007-08-23,55.567,55.594,55.232,55.406,4202,0
2007-08-24,55.622,56.048,55.567,56.032,4421,0
2007-08-27,55.911,55.911,55.716,55.767,3981,0
2007-08-28,55.241,55.241,54.429,54.439,5964,0
2007-08-29,54.88,55.603,54.599,55.603,7628,0
2007-08-30,55.109,55.603,55.109,55.352,17795,0
2007-08-31,56.136,56.302,55.874,56.302,10500,0
2007-09-04,56.118,56.834,56.118,56.654,4202,0
2007-09-05,56.191,56.34,55.977,56.048,9505,0
2007-09-06,56.229,56.375,56.014,56.283,6082,0
2007-09-07,55.659,55.659,55.306,55.38,8181,0
2007-09-10,55.82,55.82,55.063,55.459,2431,0
2007-09-11,55.594,56.022,55.594,56.022,18568,0
2007-09-12,55.733,56.136,55.733,56.004,2653,0
2007-09-13,56.182,56.407,56.182,56.407,994,0
2007-09-14,55.911,56.191,55.911,56.172,6854,0
2007-09-17,56.014,56.014,55.893,55.959,14148,0
2007-09-18,56.092,57.521,56.092,57.521,11051,0
2007-09-19,58.031,58.138,57.864,57.948,2320,0
2007-09-20,57.676,57.73,57.557,57.586,884,0
2007-09-21,57.804,57.938,57.778,57.787,4531,0
2007-09-24,57.836,57.902,57.442,57.442,10169,0
2007-09-25,57.006,57.295,57.006,57.179,14370,0
2007-09-26,57.469,57.695,57.387,57.54,1987,0
2007-09-27,57.796,57.821,57.639,57.759,23101,0
2007-09-28,57.902,57.902,57.567,57.629,994,0
2007-10-01,57.902,58.463,57.902,58.463,4202,0
2007-10-02,58.5,58.5,58.364,58.427,7734,0
2007-10-03,58.374,58.382,58.082,58.173,2100,0
2007-10-04,58.427,58.427,58.118,58.319,11605,0
2007-10-05,58.671,59.07,58.516,58.879,5860,0
2007-10-08,58.717,58.734,58.534,58.626,7295,0
2007-10-09,58.789,59.152,58.743,59.087,2653,0
2007-10-10,58.987,59.087,58.852,59.087,2542,0
2007-10-11,59.303,59.394,58.608,58.608,12488,0
2007-10-12,58.898,59.06,58.898,58.943,1659,0
2007-10-15,59.07,59.07,58.3,58.526,5085,0
2007-10-16,58.408,58.408,58.099,58.246,2210,0
2007-10-17,58.473,58.473,57.73,58.182,8181,0
2007-10-18,57.821,58.074,57.821,58.065,5193,0
2007-10-19,57.813,57.813,56.68,56.709,7295,0
2007-10-22,56.32,56.862,56.265,56.862,4310,0
2007-10-23,57.145,57.145,56.663,57.145,5747,0
2007-10-24,56.275,56.901,56.275,56.901,7404,0
2007-10-25,57.154,57.162,56.483,56.872,5417,0
2007-10-26,57.342,57.639,57.198,57.504,1439,0
2007-10-29,57.873,57.873,57.712,57.813,11826,0
2007-10-30,57.705,57.778,57.504,57.54,23433,0
2007-10-31,57.74,58.238,57.295,58.099,25753,0
2007-11-01,57.759,57.759,56.709,56.743,13814,0
2007-11-02,56.68,56.78,56.265,56.663,4310,0
2007-11-05,56.164,56.762,56.164,56.601,7957,0
2007-11-06,56.862,57.233,56.5,57.233,15145,0
2007-11-07,56.609,56.609,55.513,55.513,15695,0
2007-11-08,55.459,55.724,54.791,55.504,21221,0
2007-11-09,54.701,55.441,54.58,54.825,8069,0
2007-11-12,54.97,55.142,54.337,54.337,3866,0
2007-11-13,55.025,55.804,54.945,55.804,19236,0
2007-11-14,56.229,56.229,55.74,55.74,19455,0
2007-11-15,55.206,55.316,54.526,54.691,20005,0
2007-11-16,54.58,54.945,54.421,54.719,13593,0
2007-11-19,54.726,54.726,53.947,54.03,12491,0
2007-11-20,53.92,54.012,53.206,54.003,11826,0
2007-11-21,53.606,53.648,53.054,53.117,23986,0
2007-11-23,53.648,53.823,53.648,53.823,1213,0
2007-11-26,54.059,54.059,52.909,52.919,2431,0
2007-11-27,53.288,53.523,53.143,53.523,10611,0
2007-11-28,54.327,55.26,54.327,55.214,10500,0
2007-11-29,55.187,55.187,54.917,55.151,1659,0
2007-11-30,55.74,55.74,55.433,55.549,4310,0
2007-12-03,55.476,55.476,55.279,55.476,1987,0
2007-12-04,55.044,55.177,55.016,55.016,5860,0
2007-12-05,55.577,55.847,55.577,55.767,7073,0
2007-12-06,55.967,56.771,55.959,56.771,5417,0
2007-12-07,56.536,56.789,56.464,56.464,5860,0
2007-12-10,56.771,56.979,56.771,56.979,6299,0
2007-12-11,56.834,56.927,55.416,55.476,12822,0
2007-12-12,56.508,56.508,55.697,55.911,3427,0
2007-12-13,55.398,55.83,55.306,55.749,9837,0
2007-12-14,55.541,55.64,55.044,55.044,10169,0
2007-12-17,54.961,54.961,54.393,54.393,5307,0
2007-12-18,54.719,54.935,54.501,54.744,2431,0
2007-12-19,54.656,54.861,54.656,54.736,4974,0
2007-12-20,54.97,55.016,54.618,55.016,37026,0
2007-12-21,55.476,55.716,55.476,55.697,3761,0
2007-12-24,55.794,56.191,55.794,56.191,18019,0
2007-12-26,55.995,56.201,55.921,56.164,14590,0
2007-12-27,55.847,55.847,55.177,55.177,21999,0
2007-12-28,55.279,55.279,55.006,55.232,22990,0
2007-12-31,54.843,55.035,54.843,55.025,994,0
2008-01-02,54.88,55.93,53.894,53.956,7185,0
2008-01-03,54.212,54.212,53.805,53.805,7850,0
2008-01-04,53.351,53.351,52.472,52.472,50181,0
2008-01-07,52.672,52.9,52.137,52.621,11605,0
2008-01-08,53.008,53.117,51.678,51.678,8289,0
2008-01-09,51.678,52.284,51.326,52.212,10830,0
2008-01-10,52.006,53.089,51.996,52.817,20005,0
2008-01-11,52.312,52.312,51.806,51.931,1439,0
2008-01-14,52.293,52.593,52.22,52.517,18240,0
2008-01-15,51.978,51.978,51.243,51.317,18682,0
2008-01-16,51.082,51.596,50.665,50.999,4088,0
2008-01-17,50.971,51.009,49.428,49.471,23655,0
2008-01-18,49.933,49.933,48.891,49.334,5193,0
2008-01-22,47.03,49.027,46.91,48.682,40124,0
2008-01-23,48.185,49.751,47.643,49.671,39018,0
2008-01-24,49.951,50.312,49.904,50.312,7850,0
2008-01-25,50.789,50.808,49.362,49.444,3538,0
2008-01-28,49.399,50.367,49.399,50.349,3761,0
2008-01-29,50.546,50.799,50.331,50.691,17906,0
2008-01-30,50.691,51.308,50.248,50.555,12600,0
2008-01-31,49.904,51.389,49.857,51.261,11826,0
2008-02-01,51.507,52.102,51.507,52.102,5747,0
2008-02-04,51.996,51.996,51.498,51.569,19788,0
2008-02-05,50.656,50.799,50.068,50.068,13485,0
2008-02-06,50.248,50.367,49.751,49.751,3538,0
2008-02-07,49.53,50.095,49.525,50.022,3761,0
2008-02-08,50.059,50.059,49.751,49.76,11826,0
2008-02-11,49.876,50.339,49.642,50.339,6854,0
2008-02-12,50.773,51.027,50.563,50.592,9063,0
2008-02-13,51.179,51.578,51.179,51.451,2431,0
2008-02-14,51.317,51.371,50.738,50.825,15919,0
2008-02-15,50.519,50.748,50.43,50.748,11165,0
2008-02-19,51.226,51.226,50.738,50.738,3204,0
2008-02-20,50.44,51.298,50.44,51.134,17683,0
2008-02-21,51.298,51.405,50.647,50.647,6412,0
2008-02-22,50.817,51.507,50.14,51.507,10830,0
2008-02-25,50.99,51.678,50.98,51.678,46753,0
2008-02-26,51.507,52.059,51.396,52.031,8956,0
2008-02-27,51.788,52.203,51.788,51.903,5085,0
2008-02-28,51.525,51.66,51.389,51.488,1545,0
2008-02-29,51.082,51.124,50.05,50.24,9729,0
2008-03-03,50.014,50.276,49.866,50.23,14590,0
2008-03-04,49.914,50.104,49.507,50.076,23542,0
2008-03-05,50.421,50.71,49.987,50.367,26085,0
2008-03-06,50.148,50.148,49.69,49.69,8759,0
2008-03-07,49.154,49.671,48.709,49.018,7040,0
2008-03-10,49.046,49.135,48.475,48.475,35852,0
2008-03-11,49.372,50.068,48.936,50.014,8401,0
2008-03-12,50.501,50.691,49.822,49.822,1439,0
2008-03-13,49.101,50.23,48.953,50.14,24649,0
2008-03-14,50.509,50.509,48.811,49.289,20559,0
2008-03-17,48.385,49.154,48.385,48.917,12381,0
2008-03-18,49.734,50.592,49.709,50.592,30949,0
2008-03-19,50.999,50.999,49.751,49.784,16913,0
2008-03-20,49.941,50.538,49.941,50.538,663,0
2008-03-24,51.134,51.587,51.134,51.326,8401,0
2008-03-25,50.936,51.317,50.936,51.261,12046,0
2008-03-26,50.953,51.036,50.673,50.872,15583,0
2008-03-27,50.789,50.9,50.367,50.375,9284,0
2008-03-28,50.592,50.592,49.831,49.831,7850,0
2008-03-31,50.05,50.23,49.941,50.175,31944,0
2008-04-01,50.98,51.733,50.936,51.733,11716,0
2008-04-02,51.959,52.023,51.578,51.66,9284,0
2008-04-03,51.405,51.893,51.405,51.806,3538,0
2008-04-04,51.622,52.174,51.622,51.866,16468,0
2008-04-07,52.463,52.463,51.884,51.94,7295,0
2008-04-08,51.687,51.752,51.534,51.613,8842,0
2008-04-09,51.451,51.451,51.271,51.271,329,0
2008-04-10,51.152,51.715,51.152,51.423,7658,0
2008-04-11,50.953,50.953,50.546,50.62,2985,0
2008-04-14,50.638,50.673,50.421,50.43,4082,0
2008-04-15,50.729,50.729,50.184,50.509,5318,0
2008-04-16,50.936,51.65,50.936,51.65,7590,0
2008-04-17,51.631,51.715,51.326,51.641,6696,0
2008-04-18,52.555,52.691,52.384,52.384,2574,0
2008-04-21,52.174,52.338,52.174,52.338,1237,0
2008-04-22,52.165,52.165,51.543,51.884,5263,0
2008-04-23,52.076,52.13,51.742,51.903,10214,0
2008-04-24,52.014,52.43,51.806,52.174,7996,0
2008-04-25,52.394,52.437,52.006,52.338,8711,0
2008-04-28,52.536,52.593,52.403,52.536,4587,0
2008-04-29,52.338,52.338,52.121,52.121,19977,0
2008-04-30,52.33,52.507,51.903,51.903,30761,0
2008-05-01,52.184,52.798,52.184,52.79,3054,0
2008-05-02,53.379,53.379,52.807,53.054,8610,0
2008-05-05,52.817,53.061,52.807,52.836,5130,0
2008-05-06,52.621,53.351,52.565,53.216,933,0
2008-05-07,53.351,53.351,52.394,52.394,6295,0
2008-05-08,52.602,52.602,52.412,52.454,8471,0
2008-05-09,52.312,52.403,52.094,52.266,4327,0
2008-05-12,52.212,52.798,52.212,52.798,4684,0
2008-05-13,52.71,52.79,52.546,52.719,1545,0
2008-05-14,53.288,53.442,52.989,52.989,6920,0
2008-05-15,52.989,53.657,52.989,53.657,1615,0
2008-05-16,53.606,53.606,53.379,53.569,4152,0
2008-05-19,53.877,54.067,53.623,53.632,2261,0
2008-05-20,53.326,53.326,53.108,53.216,4281,0
2008-05-21,53.351,53.351,52.33,52.421,14785,0
2008-05-22,52.482,52.672,52.376,52.454,5453,0
2008-05-23,52.04,52.04,51.715,51.839,1671,0
2008-05-27,51.978,52.238,51.978,52.228,12536,0
2008-05-28,52.228,52.357,52.165,52.357,2451,0
2008-05-29,53.089,53.089,52.919,52.919,752,0
2008-05-30,52.97,53.108,52.928,52.979,2805,0
2008-06-02,52.753,52.753,52.275,52.527,25306,0
2008-06-03,52.7,52.7,52.023,52.338,8398,0
2008-06-04,52.203,52.421,52.174,52.338,6533,0
2008-06-05,52.43,53.143,52.43,53.133,4311,0
2008-06-06,52.891,52.891,51.779,51.831,6325,0
2008-06-09,51.856,51.893,51.344,51.788,4609,0
2008-06-10,51.687,51.839,51.613,51.697,14286,0
2008-06-11,51.469,51.469,50.909,50.909,1980,0
2008-06-12,51.405,51.478,51.027,51.116,5952,0
2008-06-13,51.762,51.831,51.441,51.814,9615,0
2008-06-16,51.723,52.094,51.723,51.959,5427,0
2008-06-17,51.94,51.968,51.66,51.66,6876,0
2008-06-18,51.29,51.389,51.161,51.217,4418,0
2008-06-19,51.134,51.507,50.953,51.381,3595,0
2008-06-20,50.766,50.766,50.421,50.546,3577,0
2008-06-23,50.665,50.665,50.349,50.509,6406,0
2008-06-24,50.293,50.63,50.05,50.194,7694,0
2008-06-25,50.24,50.267,50.24,50.267,3522,0
2008-06-26,49.567,49.577,48.866,48.866,10882,0
2008-06-27,48.756,48.765,48.484,48.709,8818,0
2008-06-30,48.765,48.765,48.548,48.557,1408,0
2008-07-01,47.933,48.774,47.851,48.774,5572,0
2008-07-02,48.989,49.056,47.959,47.959,5075,0
2008-07-03,48.421,48.421,47.599,47.915,9272,0
2008-07-07,48.023,48.269,47.012,47.488,26557,0
2008-07-08,47.29,48.141,47.153,48.141,20288,0
2008-07-09,48.269,48.437,47.309,47.353,5612,0
2008-07-10,47.761,48.023,47.498,47.58,8035,0
2008-07-11,47.444,48.269,46.81,47.58,15801,0
2008-07-14,48.06,48.06,46.872,46.882,12468,0
2008-07-15,46.14,47.254,46.006,46.666,16746,0
2008-07-16,46.747,47.452,46.595,47.452,14147,0
2008-07-17,48.213,48.367,47.58,48.367,26099,0
2008-07-18,48.24,48.52,48.15,48.278,17257,0
2008-07-21,48.52,48.529,48.278,48.32,23731,0
2008-07-22,48.041,48.838,47.833,48.838,10630,0
2008-07-23,48.792,49.558,48.792,49.242,15498,0
2008-07-24,48.97,48.97,48.25,48.25,39681,0
2008-07-25,48.24,48.367,48.023,48.032,9713,0
2008-07-28,48.24,48.269,47.725,47.725,1697,0
2008-07-29,47.732,48.259,47.732,48.259,10323,0
2008-07-30,48.874,49.172,48.646,49.027,5318,0
2008-07-31,48.848,49.289,48.674,48.682,4333,0
2008-08-01,48.421,48.665,48.302,48.567,4756,0
2008-08-04,48.285,48.594,48.194,48.594,3510,0
2008-08-05,48.856,49.419,48.783,49.391,7516,0
2008-08-06,49.307,49.866,49.307,49.804,3659,0
2008-08-07,49.567,49.567,48.874,48.874,35780,0
2008-08-08,48.989,49.995,48.989,49.995,2880,0
2008-08-11,50.113,50.611,50.104,50.248,3897,0
2008-08-12,50.148,50.367,49.941,49.941,5589,0
2008-08-13,49.751,49.923,49.428,49.923,4283,0
2008-08-14,49.381,50.349,49.381,50.095,8831,0
2008-08-15,50.23,50.403,50.14,50.221,15624,0
2008-08-18,50.483,50.483,49.419,49.419,3299,0
2008-08-19,49.163,49.163,48.901,48.96,6085,0
2008-08-20,49.056,49.381,48.866,49.224,6051,0
2008-08-21,48.926,49.391,48.926,49.391,7160,0
2008-08-22,49.435,49.914,49.435,49.914,4779,0
2008-08-25,49.343,49.343,48.999,49.101,1343,0
2008-08-26,48.97,49.189,48.838,48.97,3343,0
2008-08-27,49.172,49.53,49.109,49.409,24582,0
2008-08-28,49.718,50.05,49.699,49.987,6285,0
2008-08-29,50.031,50.031,49.525,49.69,4421,0
2008-09-02,51.271,51.271,49.217,49.289,6036,0
2008-09-03,49.372,49.409,48.891,49.208,9596,0
2008-09-04,48.891,48.891,48.041,48.077,4728,0
2008-09-05,47.599,48.269,47.28,48.159,12398,0
2008-09-08,50.412,50.412,48.437,48.718,7920,0
2008-09-09,48.567,48.756,47.797,47.823,100841,0
2008-09-10,48.004,48.385,47.696,48.103,9754,0
2008-09-11,47.353,48.385,47.353,48.367,8247,0
2008-09-12,48.538,48.926,48.403,48.7,8343,0
2008-09-15,47.345,48.231,47.046,47.046,18240,0
2008-09-16,46.156,47.805,44.695,47.318,18087,0
2008-09-17,46.656,47.002,46.053,46.079,9200,0
2008-09-18,46.675,47.524,44.991,47.48,41543,0
2008-09-19,47.172,50.321,47.172,49.109,12528,0
2008-09-22,48.586,48.586,47.389,47.86,33115,0
2008-09-23,48.403,48.403,46.872,46.872,12812,0
2008-09-24,46.747,46.82,46.333,46.341,10012,0
2008-09-25,47.208,47.814,46.793,47.107,9223,0
2008-09-26,46.91,47.398,46.548,47.29,7978,0
2008-09-29,45.55,46.112,44.106,44.676,10557,0
2008-09-30,44.258,45.807,44.258,45.807,7770,0
2008-10-01,45.335,46.148,44.921,45.427,52498,0
2008-10-02,44.865,44.865,43.724,43.724,16279,0
2008-10-03,44.873,45.063,43.137,43.137,10451,0
2008-10-06,41.21,41.951,39.698,41.67,9827,0
2008-10-07,40.469,41.592,39.792,39.879,17167,0
2008-10-08,38.243,39.962,38.143,38.966,9046,0
2008-10-09,38.982,38.982,35.709,35.935,7527,0
2008-10-10,33.637,36.325,32.705,35.583,44185,0
2008-10-13,37.544,38.704,37.338,38.704,40904,0
2008-10-14,41.436,41.989,38.235,39.247,13986,0
2008-10-15,38.097,38.097,36.623,37.129,15046,0
2008-10-16,36.414,36.697,34.235,36.306,9771,0
2008-10-17,35.7,38.47,35.7,36.903,25692,0
2008-10-20,37.402,38.189,36.959,38.133,25556,0
2008-10-21,38.152,38.359,37.375,37.375,4981,0
2008-10-22,36.306,36.406,34.423,34.85,11942,0
2008-10-23,35.709,36.081,33.775,35.213,25257,0
2008-10-24,33.819,34.897,33.737,34.759,37743,0
2008-10-27,33.683,34.915,33.258,33.258,22010,0
2008-10-28,33.854,36.098,33.267,36.098,13407,0
2008-10-29,36.081,37.744,36.081,36.776,31110,0
2008-10-30,38.114,38.114,36.406,37.283,27806,0
2008-10-31,37.048,38.207,37.048,37.428,21575,0
2008-11-03,37.999,38.087,37.61,37.636,71509,0
2008-11-04,38.332,39.094,38.332,39.011,12678,0
2008-11-05,38.262,38.605,37.394,37.394,19803,0
2008-11-06,36.966,37.111,35.195,35.195,14830,0
2008-11-07,35.775,36.107,35.42,35.835,6065,0
2008-11-10,36.748,36.748,35.329,35.673,8391,0
2008-11-11,34.623,35.383,34.378,34.932,13028,0
2008-11-12,34.045,34.045,33.177,33.283,3548,0
2008-11-13,33.204,35.238,32.49,35.238,14865,0
2008-11-14,34.958,35.737,33.973,34.632,27839,0
2008-11-17,33.609,34.143,33.222,33.438,17045,0
2008-11-18,32.969,33.573,32.525,33.42,52934,0
2008-11-19,33.719,33.719,31.666,31.666,19125,0
2008-11-20,31.386,31.647,29.401,29.411,47727,0
2008-11-21,30.307,30.833,29.14,30.833,63588,0
2008-11-24,32.136,33.522,32.136,32.961,43940,0
2008-11-25,33.475,33.691,32.57,33.213,38048,0
2008-11-26,32.471,34.413,32.471,34.17,33202,0
2008-11-28,34.226,34.525,34.226,34.525,3529,0
2008-12-01,33.836,33.836,31.585,31.585,41334,0
2008-12-02,31.982,32.86,31.782,32.615,56001,0
2008-12-03,33.301,33.728,32.417,33.728,35092,0
2008-12-04,33.557,33.719,32.361,32.361,43462,0
2008-12-05,31.838,33.945,31.838,33.917,10051,0
2008-12-08,35.057,35.15,34.749,35.104,26181,0
2008-12-09,34.869,35.273,34.18,34.291,22670,0
2008-12-10,34.587,34.905,34.081,34.597,30077,0
2008-12-11,34.272,34.722,33.356,33.412,15870,0
2008-12-12,32.705,33.845,32.705,33.665,20799,0
2008-12-15,33.936,33.936,33.158,33.466,37669,0
2008-12-16,33.54,35.221,33.54,35.085,31009,0
2008-12-17,34.878,35.42,34.678,34.905,15220,0
2008-12-18,35.195,35.195,34.378,34.388,14467,0
2008-12-19,34.66,35.011,34.253,34.498,39957,0
2008-12-22,34.189,34.199,33.356,33.728,14701,0
2008-12-23,33.591,33.755,33.057,33.114,25533,0
2008-12-24,33.412,33.412,33.038,33.231,21296,0
2008-12-26,33.402,33.522,33.283,33.429,17186,0
2008-12-29,33.438,33.438,32.851,33.393,8852,0
2008-12-30,33.504,34.064,33.466,34.064,21362,0
2008-12-31,34.334,34.768,34.334,34.67,38403,0
2009-01-02,35.021,35.872,35.011,35.61,64865,0
2009-01-05,35.654,35.737,35.383,35.51,85232,0
2009-01-06,35.872,36.188,35.756,35.854,23808,0
2009-01-07,35.195,35.466,34.749,34.843,20233,0
2009-01-08,34.833,34.985,34.587,34.967,4013,0
2009-01-09,34.843,34.905,34.208,34.208,13980,0
2009-01-12,34.081,34.116,33.375,33.628,19113,0
2009-01-13,33.429,33.802,33.321,33.609,35038,0
2009-01-14,33.158,33.158,32.343,32.615,25836,0
2009-01-15,32.126,32.794,31.683,32.461,17186,0
2009-01-16,32.705,32.898,32.089,32.851,18914,0
2009-01-20,32.497,32.506,31.068,31.141,27796,0
2009-01-21,31.782,32.436,31.285,32.436,43651,0
2009-01-22,31.874,32.343,31.34,32.035,24983,0
2009-01-23,31.386,32.343,31.386,32.191,71972,0
2009-01-26,32.56,32.794,32.073,32.361,106884,0
2009-01-27,32.48,32.898,32.299,32.776,38455,0
2009-01-28,33.447,33.901,33.365,33.765,37236,0
2009-01-29,33.213,33.329,32.785,32.804,21676,0
2009-01-30,32.351,32.497,31.874,31.937,36473,0
2009-02-02,31.774,32.191,31.736,32.054,34345,0
2009-02-03,32.117,32.68,32.008,32.57,49018,0
2009-02-04,32.977,33.02,32.343,32.37,26891,0
2009-02-05,32.172,32.977,32.026,32.742,11539,0
2009-02-06,32.851,33.737,32.851,33.728,5464,0
2009-02-09,33.872,33.891,33.674,33.784,2451,0
2009-02-10,33.494,33.646,32.081,32.237,29749,0
2009-02-11,32.343,32.57,31.974,32.389,66592,0
2009-02-12,31.792,32.49,31.502,32.399,65246,0
2009-02-13,32.244,32.597,32.237,32.271,8769,0
2009-02-17,31.203,31.34,30.743,30.824,11073,0
2009-02-18,30.842,30.906,30.417,30.77,15549,0
2009-02-19,30.786,30.932,30.373,30.373,12813,0
2009-02-20,29.839,30.235,29.55,30.045,32540,0
2009-02-23,30.336,30.336,28.953,28.996,30642,0
2009-02-24,29.187,30.111,29.122,30.092,10318,0
2009-02-25,29.945,30.4,29.438,29.785,22519,0
2009-02-26,30.172,30.216,29.322,29.331,26414,0
2009-02-27,28.806,29.242,28.76,28.779,27262,0
2009-03-02,28.309,28.309,27.386,27.495,21155,0
2009-03-03,27.921,27.921,27.304,27.432,29472,0
2009-03-04,27.912,28.5,27.748,28.056,11805,0
2009-03-05,27.495,27.575,26.734,26.925,33007,0
2009-03-06,27.124,27.469,26.345,27.032,76940,0
2009-03-09,26.753,27.153,26.518,26.627,18975,0
2009-03-10,27.078,28.182,27.078,28.182,13001,0
2009-03-11,28.39,28.743,28.191,28.372,12593,0
2009-03-12,28.471,29.602,28.144,29.467,10102,0
2009-03-13,29.7,29.864,29.358,29.785,12601,0
2009-03-16,30.001,30.506,29.776,29.821,9135,0
2009-03-17,29.71,30.533,29.71,30.533,6562,0
2009-03-18,30.533,31.439,30.272,31.058,9274,0
2009-03-19,31.104,31.231,30.725,30.751,7978,0
2009-03-20,30.696,30.805,30.118,30.208,12074,0
2009-03-23,30.951,32.219,30.932,32.219,11020,0
2009-03-24,31.874,32.343,31.692,31.692,7526,0
2009-03-25,31.864,32.271,30.932,31.736,20115,0
2009-03-26,32.126,32.533,32.054,32.399,26904,0
2009-03-27,32.089,32.136,31.774,31.811,18808,0
2009-03-30,31.25,31.25,30.617,30.778,3003,0
2009-03-31,31.16,31.709,31.05,31.131,14554,0
2009-04-01,31.674,31.755,30.915,31.736,6203,0
2009-04-02,32.399,33.067,32.399,32.516,10905,0
2009-04-03,32.57,32.923,32.37,32.833,8207,0
2009-04-06,32.417,32.68,32.163,32.68,13451,0
2009-04-07,32.163,32.271,31.919,31.919,17956,0
2009-04-08,32.054,32.436,31.937,32.271,23989,0
2009-04-09,32.906,33.548,31.701,33.548,20042,0
2009-04-13,33.402,33.819,33.195,33.737,13523,0
2009-04-14,33.177,33.6,32.969,33.02,15686,0
2009-04-15,32.813,33.412,32.813,33.412,12445,0
2009-04-16,33.646,34.17,33.321,33.992,21180,0
2009-04-17,34.01,34.451,33.882,34.253,26731,0
2009-04-20,33.784,33.784,32.766,32.766,14995,0
2009-04-21,32.506,33.393,32.506,33.383,27074,0
2009-04-22,33.204,33.882,33.187,33.187,25825,0
2009-04-23,33.241,33.485,32.86,33.438,51752,0
2009-04-24,33.901,34.235,33.683,33.963,35927,0
2009-04-27,34.054,34.099,33.674,33.775,13793,0
2009-04-28,33.512,33.992,33.466,33.683,29988,0
2009-04-29,34.01,34.623,34.01,34.281,7121,0
2009-04-30,34.833,35.021,34.189,34.344,53542,0
2009-05-01,34.36,34.67,34.116,34.451,27622,0
2009-05-04,34.86,35.7,34.749,35.7,9416,0
2009-05-05,35.538,35.718,35.349,35.519,21741,0
2009-05-06,36.125,36.188,35.718,36.072,254108,0
2009-05-07,36.522,36.522,35.438,35.628,15149,0
2009-05-08,36.651,36.651,35.792,36.414,35068,0
2009-05-11,35.962,35.99,35.644,35.683,20181,0
2009-05-12,35.51,35.835,35.238,35.644,65680,0
2009-05-13,35.095,35.195,34.606,34.606,28419,0
2009-05-14,34.958,35.177,34.94,35.029,5560,0
2009-05-15,34.975,35.021,34.47,34.623,7726,0
2009-05-18,35.123,35.654,35.076,35.654,6573,0
2009-05-19,35.573,35.854,35.493,35.618,62125,0
2009-05-20,36.188,36.279,35.428,35.428,5016,0
2009-05-21,34.923,34.923,34.597,34.843,5700,0
2009-05-22,35.113,35.15,34.905,34.905,3342,0
2009-05-26,34.623,35.835,34.623,35.718,6925,0
2009-05-27,35.765,35.971,35.213,35.213,10544,0
2009-05-28,35.493,35.792,35.15,35.746,9744,0
2009-05-29,35.926,36.081,35.691,36.081,23083,0
2009-06-01,37.094,37.347,37.094,37.229,6818,0
2009-06-02,37.003,37.384,37.003,37.202,23354,0
2009-06-03,36.757,36.804,36.47,36.633,5243,0
2009-06-04,36.705,37.048,36.697,37.021,23338,0
2009-06-05,37.149,37.211,36.841,37.013,6380,0
2009-06-08,36.623,37.084,36.541,36.903,9514,0
2009-06-09,37.039,37.211,36.949,37.211,9831,0
2009-06-10,37.12,37.12,36.587,36.786,9244,0
2009-06-11,37.12,37.61,37.12,37.428,1143,0
2009-06-12,37.111,37.266,36.941,37.167,16554,0
2009-06-15,36.903,36.903,36.298,36.433,7832,0
2009-06-16,36.442,36.578,36.028,36.045,10543,0
2009-06-17,36.019,36.072,35.765,35.981,927,0
2009-06-18,36.298,36.298,36.125,36.208,2053,0
2009-06-19,36.578,36.578,36.208,36.279,4511,0
2009-06-22,35.273,35.411,35.247,35.383,4520,0
2009-06-23,35.329,35.339,35.095,35.292,9437,0
2009-06-24,35.283,35.691,35.255,35.411,25488,0
2009-06-25,35.203,36,35.203,35.916,6123,0
2009-06-26,36,36.063,35.971,36.054,5610,0
2009-06-29,36.107,36.406,35.981,36.406,8531,0
2009-06-30,36.433,36.496,35.935,36.098,20667,0
2009-07-01,36.208,36.559,36.208,36.306,42985,0
2009-07-02,35.765,35.765,35.302,35.302,9952,0
2009-07-06,34.967,35.366,34.897,35.366,41406,0
2009-07-07,35.302,35.302,34.65,34.67,8962,0
2009-07-08,34.759,34.768,34.3,34.66,17020,0
2009-07-09,34.823,34.923,34.632,34.722,3852,0
2009-07-10,34.606,34.67,34.544,34.615,3664,0
2009-07-13,34.805,35.502,34.562,35.502,2229,0
2009-07-14,35.358,35.628,35.358,35.628,2205,0
2009-07-15,36.487,36.721,36.479,36.697,3345,0
2009-07-16,36.642,37.103,36.616,37.103,13778,0
2009-07-17,37.129,37.129,36.923,37.084,6744,0
2009-07-20,37.356,37.501,37.193,37.501,3125,0
2009-07-21,37.683,37.683,37.456,37.51,5378,0
2009-07-22,37.636,37.781,37.563,37.563,1846,0
2009-07-23,37.636,38.587,37.636,38.55,12219,0
2009-07-24,38.297,38.488,38.133,38.461,6803,0
2009-07-27,38.522,38.723,38.488,38.605,4841,0
2009-07-28,38.659,38.659,38.29,38.433,2106,0
2009-07-29,38.395,38.479,38.262,38.368,5404,0
2009-07-30,38.886,39.265,38.813,38.813,10372,0
2009-07-31,38.741,39.075,38.741,38.921,7572,0
2009-08-03,39.301,39.483,39.166,39.445,20205,0
2009-08-04,39.365,39.571,39.365,39.554,1161,0
2009-08-05,39.608,39.608,39.237,39.536,6983,0
2009-08-06,39.445,39.454,39.237,39.32,1825,0
2009-08-07,39.835,40.071,39.809,39.826,3702,0
2009-08-10,39.581,39.698,39.512,39.512,3116,0
2009-08-11,39.426,39.426,39.138,39.138,1952,0
2009-08-12,39.13,39.844,39.13,39.554,5197,0
2009-08-13,39.426,39.844,39.426,39.844,4007,0
2009-08-14,39.502,39.502,39.283,39.374,3558,0
2009-08-17,38.714,38.794,38.65,38.65,2413,0
2009-08-18,38.876,39.048,38.876,39.021,8680,0
2009-08-19,39.31,39.329,39.301,39.329,2443,0
2009-08-20,39.31,39.735,39.31,39.735,4396,0
2009-08-21,40.351,40.432,40.305,40.432,4784,0
2009-08-24,40.715,40.74,40.351,40.351,3692,0
2009-08-25,40.522,40.723,40.505,40.515,9923,0
2009-08-26,40.36,40.496,40.323,40.452,3460,0
2009-08-27,40.106,40.621,40.106,40.594,3951,0
2009-08-28,40.811,40.811,40.388,40.469,3451,0
2009-08-31,40.25,40.296,40.079,40.296,10664,0
2009-09-01,40.133,40.432,39.392,39.435,6889,0
2009-09-02,39.435,39.435,39.274,39.384,3238,0
2009-09-03,39.356,39.52,39.176,39.52,29188,0
2009-09-04,39.554,39.962,39.554,39.925,2629,0
2009-09-08,40.243,40.379,40.197,40.36,3904,0
2009-09-09,40.612,40.785,40.487,40.697,3355,0
2009-09-10,40.659,40.902,40.659,40.902,607,0
2009-09-11,41.255,41.263,41.038,41.075,3836,0
2009-09-14,40.864,41.374,40.864,41.374,2429,0
2009-09-15,41.453,41.573,41.227,41.554,6266,0
2009-09-16,41.573,42.113,41.573,42.113,7396,0
2009-09-17,42.018,42.269,41.951,42.018,7456,0
2009-09-18,42.195,42.242,42.027,42.113,7864,0
2009-09-21,41.79,42.008,41.735,41.951,4644,0
2009-09-22,41.923,42.104,41.923,42.053,1349,0
2009-09-23,42.077,42.349,41.781,41.781,24877,0
2009-09-24,41.888,41.888,41.139,41.366,8157,0
2009-09-25,41.165,41.392,41.029,41.156,11079,0
2009-09-28,41.301,41.942,41.301,41.86,3754,0
2009-09-29,41.923,41.98,41.573,41.699,9721,0
2009-09-30,41.896,41.896,41.426,41.582,19116,0
2009-10-01,41.426,41.462,40.767,40.811,3486,0
2009-10-02,40.197,40.612,40.197,40.442,9579,0
2009-10-05,40.785,41.038,40.785,40.949,3090,0
2009-10-06,41.282,41.708,41.282,41.509,3493,0
2009-10-07,41.418,41.689,41.418,41.689,31643,0
2009-10-08,42.077,42.077,41.961,41.961,3041,0
2009-10-09,41.98,42.251,41.98,42.251,6258,0
2009-10-12,42.505,42.566,42.269,42.431,7565,0
2009-10-13,42.187,42.378,42.187,42.378,2815,0
2009-10-14,42.65,43.027,42.65,43.027,4269,0
2009-10-15,42.903,43.037,42.893,43.037,3207,0
2009-10-16,42.765,42.848,42.65,42.812,4985,0
2009-10-19,42.893,43.236,42.893,43.192,2226,0
2009-10-20,43.092,43.128,42.765,42.931,11517,0
2009-10-21,43.228,43.245,42.549,42.566,17925,0
2009-10-22,42.566,42.992,42.486,42.992,1915,0
2009-10-23,43.201,43.201,42.539,42.576,2379,0
2009-10-26,42.676,43.01,42.122,42.132,6996,0
2009-10-27,42.232,42.251,41.932,41.951,23906,0
2009-10-28,41.799,41.86,41.384,41.384,4522,0
2009-10-29,41.471,42.018,41.471,42.018,3366,0
2009-10-30,41.923,42.008,40.848,40.959,44526,0
2009-11-02,41.093,41.509,40.749,41.029,8544,0
2009-11-03,40.966,41.272,40.893,41.246,1457,0
2009-11-04,41.628,41.808,41.311,41.329,28560,0
2009-11-05,41.699,42.187,41.68,42.187,29868,0
2009-11-06,42.368,42.368,42.151,42.26,3117,0
2009-11-09,42.884,43.174,42.848,43.174,2344,0
2009-11-10,43.111,43.326,43.111,43.183,1432,0
2009-11-11,43.481,43.689,43.355,43.454,22670,0
2009-11-12,43.308,43.59,43.111,43.111,4717,0
2009-11-13,43.128,43.383,43.083,43.254,9957,0
2009-11-16,43.599,43.932,43.599,43.77,4643,0
2009-11-17,43.817,43.932,43.68,43.932,13918,0
2009-11-18,43.87,43.922,43.689,43.922,6208,0
2009-11-19,43.392,43.392,43.183,43.335,9726,0
2009-11-20,43.147,43.183,43.065,43.183,17178,0
2009-11-23,43.733,43.959,43.671,43.77,4629,0
2009-11-24,43.743,43.743,43.481,43.733,29635,0
2009-11-25,43.844,43.959,43.844,43.898,3856,0
2009-11-27,43.219,43.418,43.219,43.308,2269,0
2009-11-30,43.308,43.49,43.156,43.435,16575,0
2009-12-01,42.965,44.071,42.965,43.932,10667,0
2009-12-02,44.016,44.016,43.834,43.922,3850,0
2009-12-03,43.996,43.996,43.898,43.898,3966,0
2009-12-04,44.204,44.331,43.462,43.826,20270,0
2009-12-07,43.969,44.006,43.652,43.743,7580,0
2009-12-08,43.392,43.481,43.254,43.317,15633,0
2009-12-09,43.111,43.49,43.111,43.481,6869,0
2009-12-10,43.808,43.87,43.716,43.751,9793,0
2009-12-11,43.969,44.08,43.78,43.959,23163,0
2009-12-14,44.232,44.277,44.222,44.258,5061,0
2009-12-15,44.043,44.249,44.043,44.115,4611,0
2009-12-16,44.177,44.331,44.071,44.115,6832,0
2009-12-17,43.906,43.922,43.617,43.635,15426,0
2009-12-18,43.78,43.852,43.517,43.852,3798,0
2009-12-21,44.006,44.386,44.006,44.305,7597,0
2009-12-22,44.495,44.531,44.405,44.477,15612,0
2009-12-23,44.467,44.477,44.34,44.448,5291,0
2009-12-24,44.602,44.668,44.557,44.639,9263,0
2009-12-28,44.81,44.819,44.574,44.73,21634,0
2009-12-29,44.774,44.81,44.712,44.712,14018,0
2009-12-30,44.63,44.648,44.539,44.648,4723,0
2009-12-31,44.695,44.712,44.331,44.331,4104,0
2010-01-04,44.676,44.93,44.63,44.883,17495,0
2010-01-05,44.982,45.018,44.81,45.018,7939,0
2010-01-06,44.973,45.054,44.965,45.01,7170,0
2010-01-07,44.902,45.237,44.902,45.237,2935,0
2010-01-08,45.129,45.244,45.129,45.219,11182,0
2010-01-11,45.507,45.507,45.28,45.481,13908,0
2010-01-12,45.139,45.27,44.912,45.035,4499,0
2010-01-13,45.1,45.507,45.018,45.481,9369,0
2010-01-14,45.465,45.633,45.427,45.615,9308,0
2010-01-15,45.325,45.325,44.921,45.082,13402,0
2010-01-19,45.345,45.652,45.345,45.652,5446,0
2010-01-20,45.391,45.391,44.883,45.2,4374,0
2010-01-21,45.018,45.018,44.458,44.557,10251,0
2010-01-22,44.296,44.35,43.392,43.426,4752,0
2010-01-25,43.817,43.826,43.599,43.608,5003,0
2010-01-26,43.445,43.817,43.383,43.471,2740,0
2010-01-27,43.374,43.716,43.236,43.716,5912,0
2010-01-28,43.471,43.471,42.922,43.192,4320,0
2010-01-29,43.355,43.59,42.712,42.712,9265,0
2010-02-01,43.018,43.281,42.982,43.281,20124,0
2010-02-02,43.245,43.862,43.245,43.834,8399,0
2010-02-03,43.68,43.77,43.49,43.59,19568,0
2010-02-04,43.128,43.156,42.26,42.289,10389,0
2010-02-05,42.251,42.306,41.517,42.242,27682,0
2010-02-08,42.296,42.513,42.045,42.045,4694,0
2010-02-09,42.459,42.747,42.223,42.539,22522,0
2010-02-10,42.52,42.576,42.113,42.404,4041,0
2010-02-11,42.395,42.856,42.251,42.856,9290,0
2010-02-12,42.431,42.848,42.279,42.731,8039,0
2010-02-16,43.046,43.526,43.046,43.517,3508,0
2010-02-17,43.789,43.789,43.644,43.733,9601,0
2010-02-18,43.834,44.071,43.724,44.043,8818,0
2010-02-19,43.879,44.185,43.817,44.071,9317,0
2010-02-22,44.258,44.258,43.969,44.043,9900,0
2010-02-23,43.95,43.969,43.426,43.544,5607,0
2010-02-24,43.689,43.879,43.635,43.834,2671,0
2010-02-25,43.209,43.68,43.201,43.671,2281,0
2010-02-26,43.898,43.94,43.852,43.94,1146,0
2010-03-01,44.125,44.323,44.125,44.323,31699,0
2010-03-02,44.548,44.621,44.422,44.448,6384,0
2010-03-03,44.602,44.756,44.548,44.548,3792,0
2010-03-04,44.486,44.602,44.422,44.602,8329,0
2010-03-05,44.893,45.2,44.893,45.164,35657,0
2010-03-08,45.21,45.253,45.156,45.253,999,0
2010-03-09,45.035,45.446,45.035,45.237,12776,0
2010-03-10,45.446,45.507,45.28,45.456,6751,0
2010-03-11,45.307,45.681,45.288,45.681,23983,0
2010-03-12,45.868,45.868,45.606,45.681,4733,0
2010-03-15,45.652,45.736,45.372,45.717,3503,0
2010-03-16,45.789,46.089,45.789,46.071,11678,0
2010-03-17,46.14,46.351,46.14,46.287,6275,0
2010-03-18,46.351,46.351,46.249,46.296,8664,0
2010-03-19,46.503,46.503,46.016,46.053,2204,0
2010-03-22,45.877,46.385,45.877,46.385,3094,0
2010-03-23,46.341,46.694,46.341,46.694,28806,0
2010-03-24,46.493,46.511,46.36,46.378,4253,0
2010-03-25,46.503,46.684,46.089,46.089,44010,0
2010-03-26,46.211,46.36,46.071,46.13,3018,0
2010-03-29,46.287,46.404,46.249,46.378,9521,0
2010-03-30,46.259,46.437,46.23,46.437,3623,0
2010-03-31,46.221,46.428,46.166,46.24,8774,0
2010-04-01,46.447,46.721,46.394,46.529,10344,0
2010-04-05,46.713,46.937,46.713,46.92,7967,0
2010-04-06,46.947,47.03,46.937,46.993,1957,0
2010-04-07,46.882,46.957,46.629,46.747,3667,0
2010-04-08,46.576,46.983,46.576,46.937,5169,0
2010-04-09,47.037,47.107,46.937,47.107,12630,0
2010-04-12,47.254,47.345,47.218,47.29,2158,0
2010-04-13,47.244,47.362,47.082,47.318,7189,0
2010-04-14,47.498,47.878,47.498,47.878,4524,0
2010-04-15,47.915,48.023,47.833,47.976,11510,0
2010-04-16,47.814,47.814,47.098,47.38,15992,0
2010-04-19,47.153,47.371,46.993,47.362,4950,0
2010-04-20,47.643,47.797,47.571,47.768,8656,0
2010-04-21,47.814,47.905,47.444,47.571,6310,0
2010-04-22,47.199,47.814,47.172,47.814,2601,0
2010-04-23,47.75,48.022,47.676,48.022,15552,0
2010-04-26,48.023,48.131,47.888,47.888,5511,0
2010-04-27,47.599,47.797,46.974,47.134,37685,0
2010-04-28,46.993,47.162,46.872,47.125,7986,0
2010-04-29,47.336,47.696,47.336,47.59,6866,0
2010-04-30,47.59,47.643,46.882,46.882,2390,0
2010-05-03,47.098,47.47,47.091,47.371,8291,0
2010-05-04,46.611,46.611,46.089,46.287,4706,0
2010-05-05,46.043,46.24,45.858,45.96,7902,0
2010-05-06,46.071,46.071,38.152,44.557,34448,0
2010-05-07,44.377,44.63,43.263,43.844,22418,0
2010-05-10,45.736,45.95,45.49,45.813,8282,0
2010-05-11,45.569,46.096,45.507,45.717,5352,0
2010-05-12,45.822,46.36,45.822,46.36,4331,0
2010-05-13,46.148,46.304,45.763,45.96,11336,0
2010-05-14,45.437,45.437,44.548,44.902,10815,0
2010-05-17,45.001,45.11,44.132,44.949,24635,0
2010-05-18,45.316,45.316,44.258,44.358,13387,0
2010-05-19,44.106,44.43,43.743,44.125,23117,0
2010-05-20,43.219,43.364,42.495,42.495,14539,0
2010-05-21,41.817,43.074,41.49,43.027,14242,0
2010-05-24,42.747,43.119,42.513,42.52,12030,0
2010-05-25,41.453,42.495,41.392,42.476,11131,0
2010-05-26,42.82,43.156,42.242,42.242,22488,0
2010-05-27,43.111,43.562,43.092,43.562,6866,0
2010-05-28,43.544,43.544,42.973,43.308,6476,0
2010-06-01,42.792,43.192,42.386,42.386,25358,0
2010-06-02,42.505,43.41,42.505,43.41,6094,0
2010-06-03,43.534,43.644,43.201,43.608,7817,0
2010-06-04,42.958,43.065,42.053,42.113,10914,0
2010-06-07,42.159,42.404,41.643,41.735,12153,0
2010-06-08,41.699,41.97,41.255,41.97,21005,0
2010-06-09,42.296,42.549,41.735,41.753,9212,0
2010-06-10,42.52,43.002,42.486,42.982,12272,0
2010-06-11,42.702,43.228,42.676,43.209,28742,0
2010-06-14,43.445,43.698,43.128,43.192,6701,0
2010-06-15,43.435,44.158,43.435,44.141,10594,0
2010-06-16,44.006,44.258,43.879,44.185,13183,0
2010-06-17,44.052,44.268,43.914,44.268,6673,0
2010-06-18,44.249,44.395,44.195,44.315,5883,0
2010-06-21,44.873,44.873,43.932,44.071,6332,0
2010-06-22,44.071,44.315,43.426,43.426,6766,0
2010-06-23,43.345,43.534,43.055,43.392,2847,0
2010-06-24,42.958,42.958,42.359,42.386,5169,0
2010-06-25,42.566,42.755,42.386,42.642,7054,0
2010-06-28,42.792,42.792,42.468,42.513,10607,0
2010-06-29,41.906,41.951,41.002,41.147,11441,0
2010-06-30,41.239,41.359,40.686,40.748,7550,0
2010-07-01,40.767,40.767,40.079,40.64,10451,0
2010-07-02,40.621,40.83,40.305,40.461,6497,0
2010-07-06,40.864,41.111,40.268,40.461,9329,0
2010-07-07,41.227,41.942,41.217,41.896,4924,0
2010-07-08,42.177,42.306,41.942,42.306,2796,0
2010-07-09,42.333,42.566,42.324,42.566,4369,0
2010-07-12,42.495,42.642,42.386,42.594,10770,0
2010-07-13,43.018,43.392,43.018,43.273,6226,0
2010-07-14,43.219,43.435,43.01,43.254,8759,0
2010-07-15,43.119,43.374,42.747,43.355,6078,0
2010-07-16,42.65,42.65,42.096,42.104,5481,0
2010-07-19,42.214,42.386,42.086,42.349,7817,0
2010-07-20,41.86,42.739,41.86,42.739,8837,0
2010-07-21,43.065,43.065,42.159,42.195,6690,0
2010-07-22,42.784,43.263,42.784,43.119,6112,0
2010-07-23,42.922,43.49,42.922,43.49,42654,0
2010-07-26,43.627,44.033,43.627,44.033,13094,0
2010-07-27,44.287,44.287,43.898,43.978,13792,0
2010-07-28,43.888,43.932,43.68,43.689,6279,0
2010-07-29,43.969,43.969,43.219,43.41,48533,0
2010-07-30,42.958,43.59,42.958,43.41,6069,0
2010-08-02,43.914,44.35,43.914,44.287,864,0
2010-08-03,44.287,44.287,44.106,44.106,5516,0
2010-08-04,44.287,44.34,44.08,44.331,1844,0
2010-08-05,44.204,44.323,44.158,44.258,6316,0
2010-08-06,43.959,44.098,43.617,44.098,8123,0
2010-08-09,44.287,44.323,44.287,44.323,601,0
2010-08-10,43.914,44.296,43.826,44.158,4457,0
2010-08-11,43.499,43.499,42.958,42.973,15802,0
2010-08-12,42.306,42.784,42.306,42.712,3683,0
2010-08-13,42.594,42.712,42.549,42.613,5028,0
2010-08-16,42.269,42.566,42.269,42.404,3094,0
2010-08-17,42.83,43.281,42.792,43.037,11385,0
2010-08-18,42.965,43.245,42.848,43.147,6624,0
2010-08-19,42.731,42.731,42.324,42.386,8475,0
2010-08-20,42.223,42.251,41.961,42.251,10715,0
2010-08-23,42.52,42.52,42.177,42.195,18264,0
2010-08-24,41.652,41.652,41.453,41.526,7031,0
2010-08-25,41.236,41.662,40.93,41.662,8385,0
2010-08-26,41.799,41.799,41.272,41.272,7056,0
2010-08-27,41.418,41.86,41.292,41.836,4432,0
2010-08-30,41.86,41.896,41.366,41.366,4057,0
2010-08-31,41.145,41.489,41.091,41.172,207543,0
2010-09-01,41.826,42.459,41.808,42.395,6385,0
2010-09-02,42.739,42.875,42.739,42.838,2754,0
2010-09-03,43.435,43.562,43.236,43.364,4072,0
2010-09-07,43.254,43.254,42.992,43.018,2330,0
2010-09-08,43.245,43.291,43.192,43.192,1932,0
2010-09-09,43.608,43.608,43.326,43.364,2998,0
2010-09-10,43.383,43.59,43.383,43.582,4581,0
2010-09-13,44.024,44.115,43.95,44.098,6804,0
2010-09-14,44.052,44.296,44.052,44.232,3168,0
2010-09-15,44.016,44.268,43.888,44.268,1837,0
2010-09-16,44.08,44.331,44.08,44.296,5615,0
2010-09-17,44.513,44.513,44.268,44.296,10534,0
2010-09-20,44.34,45.063,44.34,45.063,5570,0
2010-09-21,44.982,45.091,44.819,44.912,5750,0
2010-09-22,44.739,44.739,44.539,44.658,2728,0
2010-09-23,44.08,44.477,44.016,44.016,4603,0
2010-09-24,44.722,45.018,44.722,44.982,4624,0
2010-09-27,44.965,45.082,44.828,44.828,2600,0
2010-09-28,44.783,45.001,44.602,45.001,9222,0
2010-09-29,44.93,45.119,44.912,44.912,5410,0
2010-09-30,45.21,45.364,44.883,44.911,4383,0
2010-10-01,45.129,45.129,44.855,45.063,3996,0
2010-10-04,45.027,45.027,44.531,44.621,4710,0
2010-10-05,45.063,45.615,45.063,45.55,15336,0
2010-10-06,45.481,45.525,45.345,45.409,2163,0
2010-10-07,45.69,45.69,45.288,45.427,3736,0
2010-10-08,45.662,45.877,45.662,45.877,4159,0
2010-10-11,45.877,45.887,45.726,45.745,3432,0
2010-10-12,45.755,46.13,45.473,46.096,18314,0
2010-10-13,46.287,46.567,46.287,46.447,9782,0
2010-10-14,46.314,46.351,46.089,46.23,3914,0
2010-10-15,46.629,46.629,46.184,46.378,2126,0
2010-10-18,46.456,46.713,46.341,46.713,11990,0
2010-10-19,46.156,46.333,45.906,45.906,1537,0
2010-10-20,46.24,46.656,46.24,46.493,3682,0
2010-10-21,46.784,46.784,46.474,46.603,3510,0
2010-10-22,46.684,46.82,46.684,46.81,18273,0
2010-10-25,47.125,47.134,47.053,47.063,1130,0
2010-10-26,46.684,46.947,46.684,46.91,3580,0
2010-10-27,46.656,46.774,46.466,46.747,18776,0
2010-10-28,46.964,46.964,46.648,46.92,6255,0
2010-10-29,46.839,47.027,46.839,47.008,4252,0
2010-11-01,47.309,47.416,46.774,47.037,4376,0
2010-11-02,47.336,47.389,47.273,47.327,2973,0
2010-11-03,47.345,47.506,47.153,47.506,4536,0
2010-11-04,48.06,48.395,48.032,48.395,2813,0
2010-11-05,48.377,48.728,48.377,48.674,8818,0
2010-11-08,48.465,48.576,48.465,48.52,1949,0
2010-11-09,48.576,48.576,48.077,48.077,3986,0
2010-11-10,48.167,48.32,47.86,48.32,4363,0
2010-11-11,47.924,47.924,47.924,47.924,153,0
2010-11-12,48.068,48.068,47.434,47.48,1048,0
2010-11-15,47.725,47.994,47.725,47.725,2514,0
2010-11-16,47.398,47.398,46.675,46.835,9176,0
2010-11-17,46.92,47.091,46.827,46.891,4784,0
2010-11-18,47.742,47.742,47.619,47.619,2591,0
2010-11-19,47.47,47.742,47.47,47.732,7234,0
2010-11-22,47.515,47.732,47.506,47.643,6321,0
2010-11-23,47.144,47.199,47.072,47.162,6113,0
2010-11-24,47.696,47.851,47.627,47.851,7790,0
2010-11-26,47.542,47.619,47.498,47.498,1278,0
2010-11-29,47.208,47.273,46.947,47.273,4023,0
2010-11-30,47.008,47.297,46.953,47.078,18629,0
2010-12-01,47.669,48.103,47.669,48.086,8412,0
2010-12-02,48.103,48.665,48.103,48.665,6254,0
2010-12-03,48.529,48.674,48.502,48.656,4963,0
2010-12-06,48.638,48.838,48.638,48.811,5914,0
2010-12-07,49.109,49.109,48.82,48.82,1786,0
2010-12-08,48.674,48.874,48.674,48.838,5273,0
2010-12-09,49.065,49.083,48.891,49.027,3622,0
2010-12-10,49.217,49.334,49.109,49.298,5324,0
2010-12-13,49.428,49.507,49.208,49.208,3833,0
2010-12-14,49.372,49.444,49.362,49.362,2301,0
2010-12-15,49.233,49.289,49.109,49.109,1299,0
2010-12-16,49.127,49.479,49.027,49.462,15465,0
2010-12-17,49.444,49.652,49.444,49.53,9695,0
2010-12-20,49.69,49.794,49.69,49.794,1667,0
2010-12-21,49.84,50.068,49.831,50.014,10608,0
2010-12-22,49.812,49.866,49.727,49.866,163477,0
2010-12-23,49.904,49.904,49.671,49.777,11595,0
2010-12-27,49.633,49.76,49.548,49.718,2401,0
2010-12-28,49.743,49.794,49.734,49.794,6506,0
2010-12-29,49.793,49.961,49.793,49.856,33364,0
2010-12-30,49.732,49.839,49.679,49.732,6767,0
2010-12-31,49.582,49.732,49.582,49.678,1481,0
2011-01-03,50.086,50.339,50.076,50.24,3434,0
2011-01-04,50.293,50.293,49.831,50.059,3534,0
2011-01-05,49.941,50.267,49.941,50.24,3995,0
2011-01-06,50.349,50.349,50.059,50.068,3318,0
2011-01-07,50.086,50.086,49.84,50.076,6370,0
2011-01-10,49.885,50.156,49.885,50.156,4803,0
2011-01-11,50.175,50.312,50.13,50.257,3379,0
2011-01-12,50.62,50.71,50.573,50.638,4563,0
2011-01-13,50.647,50.781,50.528,50.601,20630,0
2011-01-14,50.62,50.835,50.62,50.835,1754,0
2011-01-18,51.009,51.116,50.936,51.116,5775,0
2011-01-19,51.009,51.036,50.519,50.573,5184,0
2011-01-20,50.393,50.62,50.302,50.582,12902,0
2011-01-21,50.835,50.835,50.563,50.563,57510,0
2011-01-24,50.501,50.825,50.501,50.773,7148,0
2011-01-25,50.647,50.691,50.464,50.538,1777,0
2011-01-26,50.918,51.091,50.835,50.999,2944,0
2011-01-27,50.98,51.055,50.808,50.962,3370,0
2011-01-28,51.179,51.243,50.076,50.113,4083,0
2011-01-31,50.329,50.465,50.108,50.43,7819,0
2011-02-01,50.501,51.217,50.501,51.106,13748,0
2011-02-02,51.116,51.116,50.999,51.099,9936,0
2011-02-03,51.082,51.317,50.971,51.308,9115,0
2011-02-04,51.414,51.488,51.243,51.433,7922,0
2011-02-07,51.559,51.931,51.559,51.762,4444,0
2011-02-08,51.65,51.848,51.65,51.848,4742,0
2011-02-09,51.797,51.806,51.578,51.578,1726,0
2011-02-10,51.559,51.839,51.559,51.839,2556,0
2011-02-11,51.742,52.203,51.622,52.155,3107,0
2011-02-14,52.137,52.247,52.137,52.247,2837,0
2011-02-15,52.184,52.184,51.949,51.996,2289,0
2011-02-16,52.357,52.421,52.266,52.412,2831,0
2011-02-18,52.681,52.827,52.681,52.7,5148,0
2011-02-22,52.33,52.347,51.525,51.605,8584,0
2011-02-23,51.668,51.668,50.98,51.353,3203,0
2011-02-24,51.082,51.28,50.825,51.28,6935,0
2011-02-25,51.596,51.866,51.396,51.839,12118,0
2011-02-28,52.16,52.224,51.925,52.224,2557,0
2011-03-01,52.405,52.405,51.414,51.451,2576,0
2011-03-02,51.225,51.469,51.225,51.389,3746,0
2011-03-03,52.096,52.387,52.096,52.333,3398,0
2011-03-04,51.893,51.893,51.668,51.884,3285,0
2011-03-07,52.293,52.312,51.344,51.507,5251,0
2011-03-08,51.469,52.014,51.389,51.94,4839,0
2011-03-09,51.641,51.94,51.641,51.814,2544,0
2011-03-10,51.115,51.414,51.073,51.073,7191,0
2011-03-11,51.054,51.371,50.944,51.325,8246,0
2011-03-14,50.891,51.134,50.665,50.909,1987,0
2011-03-15,49.567,50.44,49.53,50.312,7894,0
2011-03-16,50.031,50.221,49.53,49.53,7879,0
2011-03-17,49.991,50.218,49.817,49.852,2715,0
2011-03-18,50.57,50.57,50.126,50.218,15386,0
2011-03-21,50.979,51.054,50.806,50.952,8370,0
2011-03-22,50.944,50.944,50.755,50.755,3713,0
2011-03-23,50.665,50.99,50.563,50.962,6339,0
2011-03-24,51.344,51.459,51.179,51.441,20921,0
2011-03-25,51.579,51.832,51.579,51.789,26065,0
2011-03-28,51.849,51.858,51.614,51.651,11869,0
2011-03-29,51.651,51.679,51.641,51.661,1792,0
2011-03-30,51.96,52.132,51.96,52.114,3631,0
2011-03-31,51.992,52.119,51.992,52.119,4200,0
2011-04-01,52.278,52.333,52.215,52.215,2015,0
2011-04-04,52.378,52.52,52.25,52.25,8481,0
2011-04-05,52.148,52.415,52.148,52.415,2654,0
2011-04-06,52.587,52.587,52.359,52.52,5183,0
2011-04-07,52.502,52.502,52.114,52.231,8075,0
2011-04-08,52.44,52.448,51.96,52.104,155081,0
2011-04-11,52.205,52.305,51.904,51.904,3964,0
2011-04-12,51.661,51.789,51.579,51.651,4501,0
2011-04-13,51.951,51.989,51.641,51.858,17520,0
2011-04-14,51.381,51.895,51.381,51.858,7449,0
2011-04-15,51.914,52.139,51.839,51.96,2022,0
2011-04-18,51.242,51.534,51.179,51.451,2509,0
2011-04-19,51.597,51.679,51.389,51.679,3202,0
2011-04-20,52.259,52.448,52.259,52.396,3517,0
2011-04-21,52.615,52.722,52.615,52.722,18956,0
2011-04-25,52.494,52.695,52.415,52.597,11440,0
2011-04-26,53.076,53.257,52.876,53.157,4149,0
2011-04-27,53.193,53.53,53.076,53.53,36785,0
2011-04-28,53.575,53.691,53.566,53.691,7091,0
2011-04-29,53.598,53.707,53.598,53.625,3452,0
2011-05-02,54.028,54.048,53.654,53.71,4424,0
2011-05-03,53.603,53.603,53.212,53.212,5625,0
2011-05-04,53.466,53.466,52.886,52.949,4761,0
2011-05-05,53.003,53.221,53.003,53.076,1261,0
2011-05-06,53.411,53.612,52.876,52.876,2685,0
2011-05-09,53.066,53.356,52.966,53.338,4856,0
2011-05-10,53.629,53.629,53.457,53.575,4211,0
2011-05-11,53.664,53.803,53.076,53.231,5111,0
2011-05-12,53.138,53.539,52.956,53.483,3331,0
2011-05-13,53.575,53.575,53.076,53.239,8031,0
2011-05-16,52.993,53.356,52.895,52.895,4285,0
2011-05-17,52.748,52.748,52.568,52.685,22229,0
2011-05-18,52.831,53.276,52.831,53.202,6450,0
2011-05-19,53.049,53.394,53.049,53.384,1413,0
2011-05-20,52.966,53.202,52.811,53.175,4603,0
2011-05-23,52.268,52.405,52.205,52.286,5628,0
2011-05-24,52.387,52.387,52.104,52.114,2324,0
2011-05-25,51.933,52.305,51.895,52.305,3049,0
2011-05-26,52.114,52.624,52.087,52.624,3946,0
2011-05-27,52.685,52.858,52.667,52.722,1557,0
2011-05-31,53.21,53.21,52.836,52.972,4993,0
2011-06-01,52.685,52.695,52.333,52.341,1776,0
2011-06-02,51.989,52.069,51.807,51.904,6072,0
2011-06-03,51.396,51.661,51.206,51.353,13630,0
2011-06-06,51.353,51.353,50.917,51.007,23518,0
2011-06-07,51.122,51.307,51.08,51.289,4350,0
2011-06-08,50.77,50.77,50.468,50.513,44394,0
2011-06-09,50.762,51.062,50.762,51.062,3681,0
2011-06-10,50.794,50.794,50.149,50.149,8971,0
2011-06-13,50.289,50.39,49.956,50.281,4332,0
2011-06-14,50.58,50.998,50.58,50.871,4136,0
2011-06-15,49.947,50.645,49.947,50.027,2160,0
2011-06-16,50.077,50.278,49.793,50.05,17875,0
2011-06-17,50.505,50.615,50.324,50.332,2012,0
2011-06-20,50.535,50.771,50.181,50.699,13797,0
2011-06-21,50.96,51.498,50.96,51.433,2417,0
2011-06-22,51.423,51.498,51.122,51.122,1726,0
2011-06-23,50.468,50.804,50.286,50.633,20853,0
2011-06-24,50.96,51.072,50.415,50.522,9262,0
2011-06-27,50.549,50.943,50.36,50.943,2838,0
2011-06-28,51.132,51.67,51.122,51.642,4734,0
2011-06-29,52.053,52.169,52.009,52.053,1944,0
2011-06-30,52.521,52.579,52.466,52.521,4937,0
2011-07-01,52.533,53.328,52.408,53.29,4005,0
2011-07-05,53.245,53.407,53.089,53.343,17928,0
2011-07-06,53.217,53.381,53.071,53.309,5841,0
2011-07-07,53.699,53.953,53.699,53.953,10152,0
2011-07-08,53.39,53.445,53.254,53.319,881,0
2011-07-11,52.655,52.655,52.451,52.514,2297,0
2011-07-12,52.362,52.77,52.362,52.4,4906,0
2011-07-13,52.469,53.008,52.469,52.872,3041,0
2011-07-14,52.591,52.708,51.981,52.089,6975,0
2011-07-15,52.418,52.443,52.141,52.208,3482,0
2011-07-18,52.343,52.38,51.824,51.972,4420,0
2011-07-19,52.591,52.97,52.326,52.937,3165,0
2011-07-20,53.044,53.044,52.761,52.835,2624,0
2011-07-21,53.108,53.49,53.108,53.49,5751,0
2011-07-22,53.509,53.527,53.281,53.426,6205,0
2011-07-25,53.062,53.417,52.881,53.254,45765,0
2011-07-26,53.128,53.156,52.873,52.91,3431,0
2011-07-27,52.599,52.609,51.707,51.707,3459,0
2011-07-28,52.362,52.362,51.915,51.915,2182,0
2011-07-29,51.264,51.83,50.971,51.619,9423,0
2011-08-01,51.877,51.991,50.762,51.15,17934,0
2011-08-02,50.587,50.862,49.819,49.845,14034,0
2011-08-03,49.847,50.157,48.939,50.105,25086,0
2011-08-04,49.378,49.555,48.074,48.158,2800,0
2011-08-05,48.291,48.291,46.274,47.594,6717,0
2011-08-08,46.711,46.711,44.534,44.56,14280,0
2011-08-09,45.189,46.418,44.597,46.418,6978,0
2011-08-10,45.579,46.001,44.569,44.569,12067,0
2011-08-11,44.834,46.844,44.834,46.844,11417,0
2011-08-12,46.819,47.275,46.728,46.92,8099,0
2011-08-15,47.192,47.729,47.192,47.729,15134,0
2011-08-16,47.329,47.565,47.155,47.565,3091,0
2011-08-17,47.673,47.673,47.03,47.054,4703,0
2011-08-18,46.092,46.092,44.726,44.726,37018,0
2011-08-19,44.452,45.297,44.308,44.317,7410,0
2011-08-22,45.18,45.227,44.289,44.442,10335,0
2011-08-23,44.681,45.899,44.597,45.728,2899,0
2011-08-24,45.833,46.383,45.738,46.283,6116,0
2011-08-25,46.746,46.947,45.709,45.709,9838,0
2011-08-26,45.561,46.517,45.325,46.517,10234,0
2011-08-29,47.321,47.757,47.145,47.757,4912,0
2011-08-30,47.613,48.329,47.383,48.329,5786,0
2011-08-31,48.325,48.786,47.994,48.023,16531,0
2011-09-01,48.291,48.329,47.737,47.737,18828,0
2011-09-02,46.884,46.884,46.526,46.627,1724,0
2011-09-06,45.206,46.11,45.206,45.861,5283,0
2011-09-07,47.188,47.507,46.797,47.49,1554,0
2011-09-08,47.407,47.499,47.133,47.133,2267,0
2011-09-09,46.466,46.621,45.598,45.881,7875,0
2011-09-12,45.209,45.909,45.052,45.909,56375,0
2011-09-13,46.135,46.728,46.1,46.728,5610,0
2011-09-14,46.872,47.492,46.509,47.492,7614,0
2011-09-15,47.865,48.165,47.72,48.111,85865,0
2011-09-16,48.23,48.632,48.23,48.467,2564,0
2011-09-19,47.729,48.248,47.729,48.111,3618,0
2011-09-20,48.72,48.758,48.437,48.437,1538,0
2011-09-21,48.111,48.111,46.891,46.891,4810,0
2011-09-22,45.391,45.551,44.824,45.409,5234,0
2011-09-23,45.352,45.692,45.352,45.551,4831,0
2011-09-26,45.881,46.218,45.673,46.218,3542,0
2011-09-27,47.445,48.001,47.445,47.463,4430,0
2011-09-28,47.345,47.49,46.172,46.228,3897,0
2011-09-29,46.97,47.151,45.598,45.757,17269,0
2011-09-30,45.743,46.109,45.658,45.668,4886,0
2011-10-03,45.031,45.323,43.952,43.952,23012,0
2011-10-04,43.607,45.17,43.415,45.17,10618,0
2011-10-05,45.17,46.031,45.125,46.031,4524,0
2011-10-06,46.192,46.706,46.192,46.706,4125,0
2011-10-07,46.925,47.052,46.437,46.559,9473,0
2011-10-10,47.612,47.974,47.612,47.974,5854,0
2011-10-11,47.911,48.139,47.792,48.011,3481,0
2011-10-12,48.477,48.934,48.477,48.57,5415,0
2011-10-13,48.058,48.495,48.058,48.439,3785,0
2011-10-14,49.045,49.252,48.797,49.252,2103,0
2011-10-17,49.1,49.1,48.312,48.312,3057,0
2011-10-18,48.193,49.252,47.974,49.224,5815,0
2011-10-19,49.092,49.092,48.541,48.669,656,0
2011-10-20,48.561,48.687,48.212,48.687,13150,0
2011-10-21,49.666,49.705,49.29,49.465,3830,0
2011-10-24,49.845,50.616,49.845,50.416,7391,0
2011-10-25,50.314,50.314,49.845,49.845,6256,0
2011-10-26,49.922,50.121,49.421,49.959,3256,0
2011-10-27,51.384,51.979,51.219,51.556,19114,0
2011-10-28,51.584,51.787,51.522,51.657,11736,0
2011-10-31,51.146,51.239,50.805,50.805,23013,0
2011-11-01,49.666,49.666,49.172,49.638,7645,0
2011-11-02,49.922,50.021,49.845,49.845,1674,0
2011-11-03,50.342,50.871,50.213,50.871,1954,0
2011-11-04,50.529,50.87,50.44,50.822,4685,0
2011-11-07,50.797,50.99,50.351,50.99,4309,0
2011-11-08,51.347,51.638,50.815,51.638,5976,0
2011-11-09,50.406,50.568,49.647,49.81,9879,0
2011-11-10,49.94,50.496,49.94,50.223,15968,0
2011-11-11,50.88,51.301,50.871,51.209,5037,0
2011-11-14,50.68,50.852,50.68,50.797,11923,0
2011-11-15,50.787,51.134,50.688,51.134,1299,0
2011-11-16,50.56,51.065,50.56,50.764,3177,0
2011-11-17,49.959,50.213,49.135,49.456,4081,0
2011-11-18,49.447,49.628,49.262,49.402,14511,0
2011-11-21,48.687,48.687,47.901,48.439,15214,0
2011-11-22,48.278,48.449,48.222,48.34,7544,0
2011-11-23,47.336,47.544,47.28,47.28,3898,0
2011-11-25,47.336,47.336,47.336,47.336,224,0
2011-11-28,48.349,48.624,48.349,48.439,13488,0
2011-11-29,48.835,48.934,48.641,48.761,1940,0
2011-11-30,50.319,50.594,50.07,50.594,8286,0
2011-12-01,50.444,50.662,50.434,50.662,2703,0
2011-12-02,50.945,51.126,50.755,50.764,8401,0
2011-12-05,51.273,51.357,50.764,50.764,15921,0
2011-12-06,50.898,51.284,50.898,51.099,19829,0
2011-12-07,50.898,51.229,50.556,51.229,7962,0
2011-12-08,50.813,50.813,50.09,50.456,3587,0
2011-12-09,50.65,50.888,50.539,50.724,10119,0
2011-12-12,49.94,49.94,49.666,49.766,2106,0
2011-12-13,50.304,50.487,49.421,49.447,4999,0
2011-12-14,49.145,49.224,48.863,48.958,41795,0
2011-12-15,49.421,49.421,49.045,49.045,12547,0
2011-12-16,49.592,49.592,49.034,49.144,2705,0
2011-12-19,49.199,49.199,48.77,48.789,1315,0
2011-12-20,49.6,50.03,49.317,49.969,13768,0
2011-12-21,49.61,49.959,49.491,49.959,54674,0
2011-12-22,50.08,50.319,50.025,50.319,13766,0
2011-12-23,50.465,50.66,50.319,50.66,7057,0
2011-12-27,50.686,50.898,50.686,50.777,4312,0
2011-12-28,50.804,50.804,50.199,50.255,7374,0
2011-12-29,50.456,50.705,50.43,50.686,4686,0
2011-12-30,50.771,50.771,50.529,50.529,8560,0
2012-01-03,51.264,51.475,50.979,50.979,1724,0
2012-01-04,50.908,51.237,50.908,51.237,1318,0
2012-01-05,50.878,51.419,50.87,51.264,7869,0
2012-01-06,51.401,51.401,51.264,51.34,1581,0
2012-01-09,51.34,51.447,51.055,51.284,14591,0
2012-01-10,51.715,51.799,51.621,51.706,4078,0
2012-01-11,51.64,51.753,51.514,51.743,2404,0
2012-01-12,51.877,52.064,51.706,52.064,5263,0
2012-01-13,51.514,51.799,51.514,51.668,7145,0
2012-01-17,52.192,52.266,51.935,51.935,4923,0
2012-01-18,52.339,52.635,52.303,52.635,5760,0
2012-01-19,52.707,52.99,52.707,52.937,7874,0
2012-01-20,52.806,52.862,52.725,52.835,9812,0
2012-01-23,53.211,53.239,52.769,52.909,3051,0
2012-01-24,52.751,52.971,52.598,52.929,2605,0
2012-01-25,52.796,53.294,52.796,53.294,5882,0
2012-01-26,53.505,53.505,52.825,52.946,5288,0
2012-01-27,52.862,53.092,52.806,53.019,3203,0
2012-01-30,52.202,52.891,52.202,52.891,38789,0
2012-01-31,53.102,53.102,52.748,52.86,34658,0
2012-02-01,53.333,53.65,53.174,53.543,5532,0
2012-02-02,53.598,53.687,53.413,53.543,5049,0
2012-02-03,53.963,54.266,53.944,54.248,12056,0
2012-02-06,54.167,54.248,54.101,54.213,14271,0
2012-02-07,54.058,54.415,53.992,54.407,9859,0
2012-02-08,54.489,54.489,54.257,54.425,1504,0
2012-02-09,54.33,54.673,54.33,54.626,4030,0
2012-02-10,54.001,54.248,54.001,54.148,4798,0
2012-02-13,54.425,54.587,54.34,54.587,1192,0
2012-02-14,54.311,54.548,54.239,54.548,4062,0
2012-02-15,54.8,54.826,54.506,54.597,1840,0
2012-02-16,54.497,55.02,54.47,55.02,9236,0
2012-02-17,55.115,55.147,55.039,55.147,2987,0
2012-02-21,55.203,55.286,54.947,54.947,6342,0
2012-02-22,54.992,54.992,54.754,54.836,4057,0
2012-02-23,54.818,55.123,54.818,55.123,1149,0
2012-02-24,55.239,55.315,55.086,55.115,2969,0
2012-02-27,54.836,55.352,54.736,55.315,34162,0
2012-02-28,55.203,55.37,55.203,55.342,22101,0
2012-02-29,55.461,55.487,55.056,55.056,6621,0
2012-03-01,55.286,55.496,55.258,55.277,5104,0
2012-03-02,55.367,55.367,55.19,55.217,3166,0
2012-03-05,54.938,55.067,54.892,54.992,2566,0
2012-03-06,54.542,54.6,54.06,54.094,14709,0
2012-03-07,54.259,54.526,54.241,54.526,27102,0
2012-03-08,54.848,55.045,54.848,55.045,3832,0
2012-03-09,55.274,55.448,55.274,55.312,1841,0
2012-03-12,55.389,55.389,55.156,55.221,4733,0
2012-03-13,55.516,56.066,55.416,56.066,7318,0
2012-03-14,56.093,56.307,56.04,56.167,12838,0
2012-03-15,56.233,56.516,56.204,56.498,11694,0
2012-03-16,56.756,56.756,56.545,56.601,40823,0
2012-03-19,56.681,56.886,56.638,56.886,4686,0
2012-03-20,56.535,56.582,56.452,56.582,4398,0
2012-03-21,56.628,56.628,56.395,56.609,6514,0
2012-03-22,56.086,56.147,55.882,55.995,4351,0
2012-03-23,55.789,56.174,55.789,56.174,1454,0
2012-03-26,56.574,56.887,56.574,56.887,2490,0
2012-03-27,57.024,57.024,56.887,56.996,2470,0
2012-03-28,56.702,56.702,56.203,56.489,7353,0
2012-03-29,56.084,56.353,56.084,56.353,2543,0
2012-03-30,56.705,56.74,56.388,56.73,3091,0
2012-04-02,56.702,57.235,56.702,57.117,2860,0
2012-04-03,56.924,57.059,56.574,56.868,2346,0
2012-04-04,56.462,56.472,56.194,56.423,6537,0
2012-04-05,56.156,56.499,56.156,56.387,4522,0
2012-04-09,55.68,55.908,55.586,55.899,5569,0
2012-04-10,55.67,55.781,54.749,54.749,3726,0
2012-04-11,55.348,55.386,55.208,55.321,3202,0
2012-04-12,55.376,55.985,55.376,55.985,14925,0
2012-04-13,55.67,55.728,55.586,55.7,2680,0
2012-04-16,55.7,55.736,55.226,55.404,11858,0
2012-04-17,55.68,56.147,55.623,56.119,4352,0
2012-04-18,55.825,55.947,55.728,55.861,2503,0
2012-04-19,55.789,55.975,55.312,55.541,8983,0
2012-04-20,55.753,55.861,55.549,55.568,5038,0
2012-04-23,54.831,55.006,54.831,54.924,5462,0
2012-04-24,55.081,55.283,55.015,55.081,4467,0
2012-04-25,55.736,55.89,55.718,55.89,4652,0
2012-04-26,55.835,56.423,55.835,56.371,4609,0
2012-04-27,56.371,56.371,56.128,56.279,9299,0
2012-04-30,56.173,56.173,56.037,56.146,4733,0
2012-05-01,56.194,56.736,56.184,56.591,5385,0
2012-05-02,56.128,56.307,56.04,56.307,23763,0
2012-05-03,56.057,56.325,55.871,55.918,14524,0
2012-05-04,55.458,55.458,54.887,54.988,5454,0
2012-05-07,54.767,54.997,54.767,54.95,2097,0
2012-05-08,54.535,54.649,54.031,54.639,5629,0
2012-05-09,54.078,54.552,54.06,54.353,22752,0
2012-05-10,54.639,54.639,54.4,54.427,7205,0
2012-05-11,54.094,54.482,54.094,54.233,5110,0
2012-05-14,53.641,53.984,53.641,53.773,4388,0
2012-05-15,53.838,53.838,53.367,53.421,1823,0
2012-05-16,53.59,53.625,53.127,53.127,3755,0
2012-05-17,53.09,53.09,52.197,52.197,2088,0
2012-05-18,52.337,52.344,51.682,51.682,14183,0
2012-05-21,52.508,52.585,52.508,52.585,521,0
2012-05-22,52.936,53.028,52.714,52.714,4021,0
2012-05-23,52.281,52.289,51.93,52.207,11386,0
2012-05-24,52.556,52.704,52.178,52.217,7283,0
2012-05-25,52.527,52.623,52.527,52.566,1225,0
2012-05-29,52.879,53.072,52.758,52.999,21829,0
2012-05-30,52.482,52.518,52.299,52.299,31608,0
2012-05-31,52.201,52.201,51.873,52.162,3499,0
2012-06-01,51.198,51.358,50.681,50.72,23780,0
2012-06-04,50.753,50.88,50.272,50.53,6172,0
2012-06-05,50.477,51.053,50.477,51.033,7084,0
2012-06-06,51.348,51.987,51.348,51.987,7550,0
2012-06-07,52.687,52.707,52.263,52.412,5633,0
2012-06-08,51.871,52.355,51.871,52.345,3146,0
2012-06-11,52.178,52.233,51.921,51.921,1438,0
2012-06-12,51.568,51.977,51.559,51.901,3057,0
2012-06-13,51.94,51.94,51.844,51.871,1302,0
2012-06-14,51.663,52.159,51.508,52.159,6602,0
2012-06-15,52.393,52.483,52.393,52.483,5078,0
2012-06-18,52.207,52.677,52.207,52.519,7770,0
2012-06-19,52.892,53.261,52.892,53.205,9662,0
2012-06-20,53.076,53.076,52.697,53.002,6449,0
2012-06-21,53.056,53.085,51.756,51.773,4082,0
2012-06-22,51.93,52.124,51.93,52.096,3668,0
2012-06-25,51.263,51.263,51.208,51.208,1580,0
2012-06-26,51.263,51.533,51.09,51.533,4547,0
2012-06-27,51.727,51.802,51.652,51.746,3798,0
2012-06-28,51.551,51.551,51.348,51.348,1859,0
2012-06-29,52.544,52.823,52.46,52.757,7147,0
2012-07-02,53.121,53.121,52.779,52.973,4536,0
2012-07-03,53.056,53.436,53.002,53.399,4546,0
2012-07-05,53.253,53.549,53.253,53.362,2849,0
2012-07-06,52.846,52.846,52.558,52.558,2782,0
2012-07-09,52.539,52.634,52.509,52.634,1827,0
2012-07-10,52.529,52.548,52.124,52.124,5035,0
2012-07-11,52.124,52.124,51.853,51.93,2132,0
2012-07-12,51.736,52.04,51.559,52.04,2352,0
2012-07-13,52.483,52.597,52.483,52.568,7543,0
2012-07-16,52.539,52.597,52.383,52.568,5408,0
2012-07-17,52.606,52.873,52.393,52.873,3617,0
2012-07-18,53.157,53.417,53.148,53.287,7766,0
2012-07-19,53.482,53.685,53.482,53.586,4032,0
2012-07-20,53.28,53.28,52.854,52.854,8593,0
2012-07-23,51.948,52.438,51.948,52.383,1749,0
2012-07-24,51.662,51.829,51.515,51.829,2405,0
2012-07-25,52.087,52.087,51.661,51.863,2398,0
2012-07-26,52.597,52.846,52.539,52.734,2818,0
2012-07-27,52.892,53.604,52.892,53.604,3494,0
2012-07-30,53.586,53.694,53.343,53.465,12000,0
2012-07-31,56.379,56.379,53.112,53.175,4634,0
2012-08-01,53.076,53.076,52.992,52.992,1488,0
2012-08-02,52.421,52.687,52.087,52.403,6235,0
2012-08-03,53.456,53.558,53.39,53.399,2921,0
2012-08-06,53.732,53.79,53.732,53.78,2680,0
2012-08-07,53.79,54.313,53.79,54.084,6908,0
2012-08-08,54.028,54.195,54.028,54.176,2159,0
2012-08-09,54.139,54.267,54.066,54.204,4929,0
2012-08-10,53.982,54.24,53.926,54.24,2796,0
2012-08-13,54.176,54.249,54.066,54.131,3087,0
2012-08-14,54.518,54.518,54.277,54.371,2734,0
2012-08-15,54.223,54.362,54.223,54.362,6138,0
2012-08-16,54.473,54.823,54.473,54.787,5045,0
2012-08-17,54.832,54.888,54.813,54.849,6954,0
2012-08-20,54.898,54.898,54.714,54.849,1577,0
2012-08-21,55.093,55.219,54.687,54.687,286614,0
2012-08-22,54.62,54.62,54.464,54.601,5077,0
2012-08-23,54.591,54.591,54.259,54.259,1535,0
2012-08-24,54.093,54.542,54.093,54.542,2621,0
2012-08-27,54.649,54.687,54.542,54.542,3460,0
2012-08-28,54.464,54.552,54.455,54.552,2409,0
2012-08-29,54.464,54.581,54.296,54.473,10764,0
2012-08-30,54.24,54.267,54.084,54.267,5590,0
2012-08-31,54.431,54.547,54.316,54.326,4514,0
2012-09-04,54.355,54.496,53.993,54.459,4007,0
2012-09-05,54.346,54.422,54.299,54.299,2141,0
2012-09-06,55.235,55.293,55.17,55.274,5256,0
2012-09-07,55.35,55.534,55.35,55.534,10591,0
2012-09-10,55.497,55.589,55.425,55.478,14250,0
2012-09-11,55.351,55.562,55.342,55.507,1112,0
2012-09-12,55.609,55.714,55.545,55.627,3225,0
2012-09-13,55.617,56.505,55.535,56.421,4358,0
2012-09-14,56.463,56.713,56.463,56.547,7314,0
2012-09-17,56.469,56.479,56.323,56.385,15036,0
2012-09-18,56.307,56.325,56.192,56.251,1524,0
2012-09-19,56.371,56.453,56.371,56.395,5653,0
2012-09-20,56.11,56.251,55.972,56.251,5044,0
2012-09-21,56.659,56.659,56.307,56.307,7124,0
2012-09-24,55.991,56.183,55.944,56.183,17701,0
2012-09-25,56.269,56.307,55.571,55.571,4216,0
2012-09-26,55.589,55.589,55.118,55.217,8324,0
2012-09-27,55.45,55.831,55.45,55.714,4291,0
2012-09-28,55.501,55.809,55.501,55.642,8879,0
2012-10-01,56.222,56.222,55.838,55.838,4507,0
2012-10-02,56.072,56.136,55.571,55.646,5757,0
2012-10-03,55.831,56.064,55.821,55.838,1649,0
2012-10-04,56.117,56.212,56.01,56.212,2629,0
2012-10-05,56.509,56.632,56.064,56.154,2097,0
2012-10-08,55.982,56.055,55.972,55.972,5955,0
2012-10-09,55.944,55.944,55.581,55.581,1604,0
2012-10-10,55.396,55.396,55.18,55.227,3547,0
2012-10-11,55.441,55.515,55.255,55.255,24977,0
2012-10-12,55.293,55.293,55.053,55.08,949,0
2012-10-15,55.199,55.46,55.199,55.433,349,0
2012-10-16,55.776,56.192,55.776,56.192,3235,0
2012-10-17,56.173,56.361,56.173,56.361,4013,0
2012-10-18,56.251,56.251,56.037,56.154,1658,0
2012-10-19,55.838,55.838,55.1,55.235,6609,0
2012-10-22,55.11,55.152,54.977,55.004,21543,0
2012-10-23,54.547,54.634,54.252,54.556,8953,0
2012-10-24,54.422,54.547,54.271,54.271,2200,0
2012-10-25,54.576,54.576,54.207,54.375,12443,0
2012-10-26,54.375,54.505,54.104,54.104,1864,0
2012-10-31,54.316,54.468,54.217,54.468,4180,0
2012-11-01,54.556,55.1,54.556,55.08,8666,0
2012-11-02,55.524,55.524,54.874,54.874,8269,0
2012-11-05,54.726,55.053,54.644,55.053,6250,0
2012-11-06,55.646,55.656,55.46,55.496,2481,0
2012-11-07,54.773,54.773,54.346,54.422,2086,0
2012-11-08,54.179,54.289,53.855,53.945,3133,0
2012-11-09,53.631,53.827,53.539,53.676,3405,0
2012-11-12,53.836,53.836,53.52,53.657,5467,0
2012-11-13,52.879,53.927,52.879,53.836,2621,0
2012-11-14,53.307,53.398,52.833,52.961,16198,0
2012-11-15,52.951,53.185,52.703,52.889,73327,0
2012-11-16,52.757,53.251,52.757,53.185,9156,0
2012-11-19,53.827,54.179,53.781,54.169,8998,0
2012-11-20,53.993,54.169,53.954,54.04,2218,0
2012-11-21,54.133,54.28,54.123,54.271,5605,0
2012-11-23,54.513,54.819,54.513,54.718,3452,0
2012-11-26,54.718,54.874,54.718,54.874,2474,0
2012-11-27,54.845,54.894,54.605,54.605,4518,0
2012-11-28,54.326,54.828,54.326,54.828,396,0
2012-11-29,55.09,55.19,54.913,55.024,5585,0
2012-11-30,55.075,55.075,54.916,54.934,1792,0
2012-12-03,55.208,55.208,55.161,55.161,735,0
2012-12-04,54.7,54.884,54.576,54.7,4465,0
2012-12-05,54.718,54.987,54.576,54.819,12519,0
2012-12-06,54.894,54.987,54.736,54.987,5673,0
2012-12-07,55.255,55.255,54.904,55.09,32517,0
2012-12-10,55.18,55.18,55.18,55.18,1291,0
2012-12-11,55.534,55.646,55.359,55.496,12934,0
2012-12-12,55.731,55.812,55.433,55.433,9009,0
2012-12-13,55.396,55.581,55.043,55.18,5707,0
2012-12-14,55.11,55.235,55.024,55.033,4275,0
2012-12-17,55.396,55.608,55.388,55.608,3093,0
2012-12-18,55.694,56.335,55.674,56.307,17836,0
2012-12-19,56.352,56.388,56.071,56.071,9284,0
2012-12-20,56.08,56.287,56.008,56.278,49877,0
2012-12-21,55.781,55.961,55.68,55.921,24933,0
2012-12-24,55.753,55.781,55.661,55.728,9970,0
2012-12-26,55.444,55.519,55.343,55.519,7947,0
2012-12-27,55.334,55.464,54.782,55.137,13712,0
2012-12-28,54.931,55.172,54.801,54.808,4400,0
2012-12-31,54.82,55.448,54.82,55.448,15023,0
2013-01-02,57.764,57.764,56.528,56.977,38698,0
2013-01-03,57.005,57.294,57.005,57.294,7132,0
2013-01-04,57.183,57.398,57.109,57.351,24784,0
2013-01-07,57.166,57.175,56.986,57.109,20223,0
2013-01-08,57.014,57.119,56.742,56.958,8309,0
2013-01-09,57.157,57.211,57.079,57.193,5507,0
2013-01-10,57.426,57.436,57.109,57.416,4406,0
2013-01-11,57.528,57.528,57.333,57.501,6640,0
2013-01-14,57.575,57.575,57.436,57.445,3349,0
2013-01-15,57.381,57.679,57.333,57.65,12544,0
2013-01-16,57.547,57.604,57.501,57.501,5195,0
2013-01-17,57.774,58.097,57.774,58.045,8264,0
2013-01-18,57.911,57.968,57.764,57.968,6095,0
2013-01-22,58.07,58.268,57.902,58.268,7863,0
2013-01-23,58.38,58.436,58.268,58.371,13963,0
2013-01-24,58.324,58.567,58.294,58.397,9160,0
2013-01-25,58.614,58.762,58.614,58.762,12342,0
2013-01-28,58.846,58.865,58.604,58.762,6998,0
2013-01-29,58.733,59.052,58.66,59.044,6634,0
2013-01-30,59.044,59.099,58.856,58.941,5281,0
2013-01-31,58.878,58.888,58.691,58.814,6266,0
2013-02-01,59.109,59.436,59.035,59.361,6774,0
2013-02-04,58.996,58.996,58.743,58.743,6057,0
2013-02-05,59.166,59.473,59.166,59.323,8068,0
2013-02-06,59.191,59.371,59.191,59.371,6594,0
2013-02-07,59.492,59.528,59.025,59.416,10306,0
2013-02-08,59.537,59.763,59.528,59.698,10020,0
2013-02-11,59.575,59.659,59.575,59.649,10418,0
2013-02-12,59.735,59.93,59.735,59.845,9562,0
2013-02-13,60.054,60.054,59.801,59.864,5113,0
2013-02-14,59.883,60.136,59.883,60.136,1926,0
2013-02-15,60.156,60.156,59.864,59.977,5481,0
2013-02-19,60.081,60.379,60.081,60.379,2960,0
2013-02-20,60.332,60.332,59.631,59.631,14007,0
2013-02-21,59.519,59.519,58.967,58.967,3928,0
2013-02-22,59.519,59.678,59.436,59.678,1527,0
2013-02-25,59.678,59.706,58.781,58.781,18466,0
2013-02-26,58.957,59.147,58.81,59.071,5193,0
2013-02-27,59.099,59.845,59.099,59.836,1393,0
2013-02-28,60.014,60.171,59.843,59.843,8624,0
2013-03-01,59.984,60.051,59.975,59.975,1511,0
2013-03-04,60.006,60.268,59.91,60.268,2519,0
2013-03-05,60.967,60.996,60.828,60.855,14156,0
2013-03-06,61.072,61.081,60.884,61.015,12268,0
2013-03-07,61.081,61.182,61.081,61.119,9875,0
2013-03-08,61.381,61.426,61.119,61.426,8977,0
2013-03-11,61.296,61.548,61.237,61.548,7096,0
2013-03-12,61.575,61.575,61.267,61.296,15432,0
2013-03-13,61.528,61.688,61.471,61.66,34133,0
2013-03-14,61.818,61.942,61.79,61.923,30637,0
2013-03-15,61.886,61.896,61.754,61.876,8839,0
2013-03-18,61.326,61.808,61.326,61.5,7502,0
2013-03-19,61.669,61.679,61.1,61.407,3840,0
2013-03-20,61.848,61.848,61.689,61.8,2111,0
2013-03-21,61.587,61.587,61.327,61.426,2834,0
2013-03-22,61.587,61.83,61.587,61.735,7567,0
2013-03-25,61.981,61.981,61.361,61.577,17942,0
2013-03-26,61.858,61.945,61.839,61.906,3470,0
2013-03-27,61.735,62.053,61.698,62.053,6483,0
2013-03-28,62.091,62.318,62.018,62.308,18433,0
2013-04-01,62.253,62.26,61.886,61.926,3349,0
2013-04-02,62.298,62.308,62.072,62.072,5585,0
2013-04-03,62.1,62.1,61.587,61.681,2237,0
2013-04-04,61.597,61.886,61.577,61.783,31147,0
2013-04-05,61.072,61.615,61.072,61.615,8088,0
2013-04-08,61.492,61.916,61.417,61.916,4496,0
2013-04-09,62.072,62.318,61.876,62.179,4478,0
2013-04-10,62.41,62.919,62.4,62.88,4701,0
2013-04-11,62.804,63.291,62.804,63.181,5220,0
2013-04-12,62.954,62.954,62.739,62.823,3503,0
2013-04-15,62.617,62.647,61.681,61.718,3626,0
2013-04-16,61.764,62.216,61.662,62.188,5681,0
2013-04-17,61.764,61.848,61.006,61.327,5924,0
2013-04-18,61.502,61.511,60.847,61.015,5538,0
2013-04-19,61.147,61.344,61.129,61.317,28617,0
2013-04-22,61.464,61.671,61.091,61.502,24455,0
2013-04-23,62.045,62.253,61.671,62.13,4807,0
2013-04-24,62.206,62.41,62.13,62.288,3589,0
2013-04-25,62.392,62.692,62.278,62.647,5582,0
2013-04-26,62.318,62.372,62.149,62.372,5939,0
2013-04-29,62.478,62.964,62.478,62.954,4035,0
2013-04-30,62.862,63.117,62.711,63.117,5921,0
2013-05-01,63.019,63.019,62.647,62.647,6166,0
2013-05-02,62.786,63.227,62.786,63.218,3866,0
2013-05-03,63.526,64.044,63.526,63.909,22644,0
2013-05-06,63.881,63.927,63.845,63.845,23268,0
2013-05-07,64.044,64.21,64.015,64.21,12158,0
2013-05-08,64.134,64.511,64.134,64.511,1234,0
2013-05-09,64.537,64.688,64.276,64.349,14640,0
2013-05-10,64.492,64.576,64.446,64.576,2473,0
2013-05-13,64.66,64.698,64.604,64.604,2738,0
2013-05-14,64.753,65.335,64.753,65.335,4626,0
2013-05-15,65.24,65.68,65.24,65.671,5120,0
2013-05-16,65.654,65.795,65.437,65.437,5919,0
2013-05-17,65.521,65.953,65.521,65.925,5785,0
2013-05-20,65.971,66.225,65.933,65.999,23632,0
2013-05-21,65.999,66.254,65.999,66.187,24952,0
2013-05-22,66.159,66.526,65.335,65.335,12261,0
2013-05-23,65.007,65.39,65.007,65.382,4486,0
2013-05-24,64.885,65.101,64.717,65.101,5014,0
2013-05-28,65.804,66.077,65.457,65.654,4294,0
2013-05-29,65.12,65.279,64.838,65.11,4538,0
2013-05-30,65.467,65.512,65.269,65.269,6596,0
2013-05-31,65.062,65.289,64.433,64.433,8833,0
2013-06-03,64.744,64.8,64.305,64.8,11842,0
2013-06-04,64.959,65.072,64.394,64.65,5284,0
2013-06-05,64.273,64.404,63.558,63.558,12634,0
2013-06-06,63.587,63.972,63.37,63.972,5575,0
2013-06-07,64.427,64.8,64.427,64.8,7409,0
2013-06-10,65.12,65.12,64.753,64.8,20390,0
2013-06-11,64.346,64.603,64.122,64.13,13541,0
2013-06-12,64.708,64.708,63.818,63.845,3564,0
2013-06-13,63.714,64.858,63.714,64.726,3292,0
2013-06-14,64.479,64.565,64.245,64.394,4200,0
2013-06-17,64.83,65.175,64.708,64.904,5487,0
2013-06-18,65.072,65.506,65.053,65.383,5429,0
2013-06-19,65.355,65.355,64.498,64.498,3826,0
2013-06-20,63.913,63.913,62.929,62.929,5705,0
2013-06-21,63.078,63.183,62.72,62.974,13794,0
2013-06-24,62.478,62.73,61.846,62.297,43279,0
2013-06-25,62.487,63.039,62.478,62.92,15888,0
2013-06-26,63.247,63.567,63.237,63.474,4099,0
2013-06-27,63.831,64.122,63.831,63.972,27680,0
2013-06-28,63.899,64.241,63.844,63.86,12075,0
2013-07-01,64.076,64.555,63.982,64.346,15812,0
2013-07-02,64.058,64.443,63.831,63.896,11308,0
2013-07-03,63.866,64.283,63.767,64.273,4179,0
2013-07-05,64.356,64.65,64.245,64.433,8347,0
2013-07-08,64.939,65.12,64.939,65.016,2574,0
2013-07-09,65.327,65.551,65.26,65.486,2807,0
2013-07-10,65.429,65.664,65.355,65.551,11690,0
2013-07-11,66.257,66.521,66.098,66.426,19625,0
2013-07-12,66.473,66.7,66.444,66.634,11030,0
2013-07-15,66.672,66.945,66.672,66.86,9489,0
2013-07-16,66.927,66.927,66.512,66.596,2782,0
2013-07-17,66.726,66.726,66.502,66.587,1292,0
2013-07-18,66.672,66.898,66.672,66.851,3922,0
2013-07-19,66.692,66.812,66.652,66.812,5618,0
2013-07-22,66.878,67.007,66.841,66.937,4223,0
2013-07-23,66.917,67.017,66.672,66.7,28020,0
2013-07-24,68.544,68.544,66.257,66.315,21719,0
2013-07-25,66.2,66.531,66.098,66.502,2110,0
2013-07-26,66.229,66.389,66.032,66.389,7888,0
2013-07-29,66.342,66.434,66.315,66.408,2273,0
2013-07-30,66.764,66.764,66.389,66.541,23046,0
2013-07-31,66.662,66.755,66.473,66.473,6775,0
2013-08-01,66.972,67.508,66.972,67.508,5576,0
2013-08-02,67.301,67.414,67.134,67.377,4164,0
2013-08-05,67.328,67.328,67.218,67.234,1494,0
2013-08-06,67.027,67.027,66.821,66.841,3582,0
2013-08-07,66.408,66.692,66.408,66.596,1280,0
2013-08-08,66.841,67.114,66.587,67.007,5515,0
2013-08-09,66.821,66.937,66.7,66.812,7262,0
2013-08-12,66.577,66.86,66.557,66.86,5938,0
2013-08-13,66.812,67.017,66.735,67.017,3032,0
2013-08-14,66.802,66.898,66.634,66.634,8756,0
2013-08-15,66.089,66.089,65.561,65.729,7472,0
2013-08-16,65.561,65.834,65.401,65.533,8288,0
2013-08-19,65.468,65.533,65.157,65.157,2447,0
2013-08-20,65.11,65.664,65.092,65.523,4863,0
2013-08-21,65.27,65.656,65.166,65.355,9876,0
2013-08-22,65.157,65.759,65.157,65.682,11627,0
2013-08-23,65.648,65.864,65.648,65.864,2276,0
2013-08-26,65.825,66.061,65.664,65.664,4456,0
2013-08-27,64.959,64.978,64.593,64.593,4402,0
2013-08-28,64.555,64.78,64.545,64.706,2176,0
2013-08-29,65.034,65.034,64.819,64.819,17122,0
2013-08-30,65.024,65.109,64.816,64.826,5849,0
2013-09-03,65.6,65.6,64.527,64.535,8121,0
2013-09-04,65.082,65.364,65.082,65.364,7786,0
2013-09-05,65.355,65.373,65.299,65.299,2842,0
2013-09-06,65.476,65.656,65.016,65.629,9501,0
2013-09-09,65.551,66.08,65.551,66.061,6602,0
2013-09-10,66.417,66.464,66.305,66.464,7405,0
2013-09-11,66.324,66.662,66.324,66.596,1082,0
2013-09-12,66.726,66.726,66.444,66.444,3493,0
2013-09-13,66.493,66.521,66.493,66.502,2575,0
2013-09-16,67.161,67.281,66.888,66.888,14042,0
2013-09-17,67.084,67.171,67.064,67.171,7249,0
2013-09-18,67.262,68.27,67.094,68.213,10777,0
2013-09-19,68.307,68.326,68.176,68.252,1835,0
2013-09-20,68.317,68.317,67.61,67.687,3450,0
2013-09-23,67.404,67.518,67.254,67.481,5279,0
2013-09-24,67.354,67.743,67.307,67.676,3709,0
2013-09-25,67.47,67.609,67.288,67.288,7640,0
2013-09-26,67.344,67.461,67.298,67.461,7950,0
2013-09-27,67.47,67.47,67.071,67.197,6289,0
2013-09-30,66.526,66.968,66.526,66.769,3451,0
2013-10-01,67.95,67.95,66.95,67.197,5146,0
2013-10-02,66.986,67.241,66.826,67.13,17875,0
2013-10-03,67.12,67.12,66.467,66.487,11307,0
2013-10-04,66.73,66.978,66.487,66.933,2995,0
2013-10-07,66.591,66.619,66.355,66.355,6243,0
2013-10-08,66.232,66.261,65.649,65.649,5932,0
2013-10-09,65.601,65.856,65.364,65.856,7661,0
2013-10-10,66.298,66.74,66.298,66.676,9709,0
2013-10-11,66.75,67.432,66.75,67.336,7622,0
2013-10-14,67.061,67.601,67.061,67.582,5568,0
2013-10-15,67.535,67.535,67.041,67.041,9751,0
2013-10-16,67.752,67.978,67.268,67.798,6592,0
2013-10-17,67.94,68.412,67.705,68.412,6613,0
2013-10-18,68.704,68.949,68.593,68.819,12080,0
2013-10-21,69.037,69.217,68.733,68.828,12855,0
2013-10-22,69.045,69.223,69.045,69.223,2979,0
2013-10-23,68.904,68.904,68.675,68.781,2303,0
2013-10-24,68.959,69.217,68.932,69.149,4773,0
2013-10-25,69.337,69.62,69.261,69.62,3829,0
2013-10-28,69.489,69.592,69.489,69.507,1265,0
2013-10-29,69.572,69.952,69.572,69.942,2102,0
2013-10-30,70.151,70.151,69.667,69.667,1491,0
2013-10-31,69.337,69.838,69.337,69.696,2757,0
2013-11-01,69.696,69.828,69.289,69.489,1905,0
2013-11-04,69.791,69.866,69.781,69.81,9289,0
2013-11-05,69.771,69.82,69.649,69.686,1545,0
2013-11-06,69.677,70.289,69.677,69.857,10663,0
2013-11-07,69.96,69.96,68.885,68.904,5110,0
2013-11-08,68.733,69.572,68.733,69.572,6328,0
2013-11-11,69.658,69.706,69.649,69.677,8336,0
2013-11-12,69.555,69.601,69.289,69.526,2153,0
2013-11-13,69.393,70.054,69.393,70.054,2961,0
2013-11-14,69.932,70.282,69.932,70.254,4294,0
2013-11-15,70.451,70.603,70.282,70.565,14288,0
2013-11-18,70.713,70.713,70.168,70.178,14399,0
2013-11-19,70.178,70.254,69.875,69.96,23415,0
2013-11-20,70.018,70.215,69.629,69.8,6205,0
2013-11-21,69.952,70.489,69.952,70.413,9653,0
2013-11-22,70.451,70.677,70.451,70.647,2109,0
2013-11-25,70.574,70.639,70.479,70.497,4802,0
2013-11-26,70.621,70.811,70.603,70.677,7351,0
2013-11-27,70.723,70.923,70.723,70.904,10029,0
2013-11-29,71.057,71.085,70.997,71.037,3924,0
2013-12-02,70.86,70.876,70.621,70.647,9750,0
2013-12-03,70.621,70.647,70.195,70.337,9424,0
2013-12-04,70.244,70.677,70.195,70.432,16851,0
2013-12-05,70.264,70.337,70.111,70.111,7639,0
2013-12-06,70.763,71.037,70.667,70.885,6311,0
2013-12-09,71.15,71.15,70.997,71.047,17699,0
2013-12-10,70.968,70.968,70.772,70.781,4384,0
2013-12-11,70.713,70.713,69.942,69.942,15479,0
2013-12-12,69.82,69.857,69.658,69.857,10047,0
2013-12-13,69.677,69.8,69.526,69.658,7517,0
2013-12-16,70.026,70.178,70.026,70.111,2429,0
2013-12-17,70.101,70.244,69.875,69.942,147431,0
2013-12-18,70.026,70.997,69.753,70.997,12990,0
2013-12-19,71.007,71.027,70.753,70.95,8207,0
2013-12-20,71.282,71.63,71.234,71.508,14496,0
2013-12-23,71.824,71.854,71.731,71.854,9798,0
2013-12-24,71.921,72.119,71.921,72.079,2572,0
2013-12-26,72.253,72.403,72.253,72.383,4350,0
2013-12-27,72.734,72.734,72.365,72.423,6950,0
2013-12-30,72.557,72.567,72.423,72.489,20633,0
2013-12-31,72.668,72.803,72.621,72.725,5494,0
2014-01-02,72.279,72.279,71.921,72.015,8582,0
2014-01-03,72.177,72.177,72.015,72.109,3108,0
2014-01-06,72.06,72.06,71.776,71.824,5893,0
2014-01-07,71.995,72.308,71.995,72.299,13354,0
2014-01-08,72.168,72.187,71.959,72.025,8828,0
2014-01-09,72.139,72.139,71.903,72.099,2959,0
2014-01-10,72.308,72.338,72.034,72.234,11550,0
2014-01-13,72.139,72.168,71.219,71.276,3894,0
2014-01-14,71.75,72.158,71.75,72.079,1954,0
2014-01-15,72.365,72.499,72.365,72.46,19165,0
2014-01-16,72.45,72.45,72.347,72.432,25232,0
2014-01-17,72.45,72.538,72.263,72.263,85435,0
2014-01-21,72.642,72.642,72.034,72.365,14815,0
2014-01-22,72.47,72.632,72.47,72.583,6283,0
2014-01-23,72.034,72.034,71.665,71.844,6330,0
2014-01-24,71.495,72.099,70.613,70.613,69629,0
2014-01-27,70.725,70.725,70.044,70.272,5739,0
2014-01-28,70.214,70.744,70.214,70.668,9679,0
2014-01-29,70.337,70.566,69.996,70.149,27268,0
2014-01-30,70.707,71.133,70.707,71.078,3965,0
2014-01-31,70.906,70.906,70.272,70.725,5180,0
2014-02-03,70.622,70.622,69.095,69.202,21728,0
2014-02-04,69.447,69.693,69.192,69.568,5192,0
2014-02-05,69.294,69.646,69.294,69.588,6170,0
2014-02-06,69.911,70.328,69.911,70.328,13944,0
2014-02-07,70.887,71.276,70.698,71.276,6814,0
2014-02-10,71.238,71.578,71.21,71.485,7925,0
2014-02-11,71.959,72.508,71.921,72.347,2858,0
2014-02-12,72.508,72.622,72.393,72.413,58848,0
2014-02-13,72.139,72.934,72.139,72.907,20295,0
2014-02-14,72.764,73.256,72.764,73.238,21781,0
2014-02-18,73.238,73.294,73.162,73.256,13788,0
2014-02-19,72.879,73.304,72.813,72.813,4308,0
2014-02-20,72.952,73.92,72.774,73.314,18836,0
2014-02-21,73.533,73.615,73.314,73.314,21553,0
2014-02-24,73.466,74.061,73.466,73.683,7354,0
2014-02-25,73.475,73.843,73.398,73.503,11547,0
2014-02-26,73.722,73.863,73.446,73.561,5440,0
2014-02-27,73.644,73.788,73.475,73.769,10881,0
2014-02-28,73.634,74.337,73.634,74.034,8802,0
2014-03-03,73.683,73.683,73.009,73.361,46386,0
2014-03-04,74.384,74.497,74.207,74.497,3828,0
2014-03-05,74.414,74.46,74.252,74.252,17003,0
2014-03-06,74.643,74.715,74.497,74.555,6921,0
2014-03-07,74.782,74.859,74.433,74.593,4039,0
2014-03-10,74.48,74.48,74.158,74.268,4212,0
2014-03-11,74.48,74.643,74.052,74.07,6431,0
2014-03-12,73.702,74.139,73.552,74.034,37780,0
2014-03-13,74.217,74.268,73.324,73.324,16072,0
2014-03-14,73.446,73.446,73.181,73.266,1305,0
2014-03-17,73.466,73.911,73.466,73.873,3095,0
2014-03-18,74.079,74.451,73.998,74.338,59995,0
2014-03-19,74.424,74.424,73.769,73.807,6235,0
2014-03-20,73.663,74.278,73.663,74.167,14046,0
2014-03-21,74.565,74.603,73.92,73.998,8546,0
2014-03-24,74.347,74.347,73.466,73.597,7661,0
2014-03-25,73.793,73.916,73.593,73.84,6962,0
2014-03-26,74.231,74.231,73.365,73.375,4418,0
2014-03-27,73.147,73.147,72.843,73.032,6332,0
2014-03-28,73.678,73.766,73.347,73.441,9706,0
2014-03-31,74.003,74.265,73.869,74.25,6658,0
2014-04-01,74.563,74.601,74.431,74.601,6458,0
2014-04-02,74.943,75.009,74.82,74.99,6851,0
2014-04-03,75.313,75.313,74.84,75.095,8024,0
2014-04-04,75.191,75.477,74.126,74.126,3157,0
2014-04-07,73.944,73.944,73.214,73.538,4078,0
2014-04-08,73.269,73.738,73.092,73.718,8999,0
2014-04-09,73.916,74.449,73.916,74.449,1888,0
2014-04-10,74.422,74.422,73.101,73.175,3394,0
2014-04-11,72.614,72.973,72.29,72.29,10976,0
2014-04-14,72.936,72.955,72.559,72.698,4865,0
2014-04-15,72.891,73.26,72.244,73.214,10526,0
2014-04-16,73.538,73.889,73.538,73.859,5341,0
2014-04-17,73.738,74.049,73.718,73.926,7835,0
2014-04-21,74.116,74.116,73.82,74.058,5615,0
2014-04-22,74.214,74.524,73.974,74.345,9031,0
2014-04-23,74.265,74.402,74.155,74.184,5768,0
2014-04-24,74.382,74.505,74.25,74.402,5483,0
2014-04-25,74.204,74.204,73.756,73.869,2581,0
2014-04-28,74.295,74.44,73.384,74.145,6416,0
2014-04-29,74.214,74.487,74.126,74.364,10949,0
2014-04-30,74.145,74.591,74.145,74.591,26124,0
2014-05-01,74.752,74.849,74.487,74.678,19277,0
2014-05-02,74.84,74.952,74.458,74.458,3163,0
2014-05-05,74.295,74.641,73.994,74.621,4939,0
2014-05-06,74.659,74.659,74.012,74.012,6751,0
2014-05-07,73.784,74.431,73.766,74.431,4259,0
2014-05-08,74.431,74.961,74.364,74.364,7451,0
2014-05-09,74.295,74.573,74.295,74.553,7888,0
2014-05-12,75.153,75.239,75.144,75.171,2637,0
2014-05-13,75.418,75.438,75.249,75.304,4931,0
2014-05-14,75.211,75.211,74.888,74.917,5449,0
2014-05-15,74.258,74.505,74.068,74.44,4766,0
2014-05-16,74.382,74.781,74.25,74.781,3765,0
2014-05-19,74.543,75.065,74.543,75.038,4858,0
2014-05-20,74.98,74.98,74.392,74.573,6155,0
2014-05-21,75.134,75.201,74.943,75.181,3831,0
2014-05-22,75.134,75.495,75.134,75.351,9221,0
2014-05-23,75.379,75.598,75.379,75.598,4276,0
2014-05-27,75.743,76.093,75.743,76.019,33909,0
2014-05-28,76.009,76.151,76.009,76.084,14972,0
2014-05-29,76.093,76.34,76.093,76.34,5040,0
2014-05-30,76.302,76.456,76.228,76.456,2962,0
2014-06-02,76.635,76.635,76.493,76.577,5104,0
2014-06-03,76.368,76.54,76.368,76.503,4067,0
2014-06-04,76.531,76.787,76.531,76.749,8602,0
2014-06-05,76.664,77.349,76.664,77.272,6572,0
2014-06-06,77.661,77.728,77.633,77.728,1246,0
2014-06-09,77.738,77.957,77.718,77.957,6834,0
2014-06-10,77.718,77.718,77.587,77.661,7712,0
2014-06-11,77.423,77.55,77.311,77.423,3892,0
2014-06-12,77.243,77.243,76.903,76.977,2180,0
2014-06-13,77.102,77.263,77.102,77.14,2550,0
2014-06-16,77.224,77.472,77.131,77.423,8660,0
2014-06-17,77.263,77.679,77.186,77.577,5584,0
2014-06-18,77.52,78.176,77.481,78.176,3402,0
2014-06-19,78.127,78.271,78.033,78.156,8308,0
2014-06-20,78.243,78.375,78.194,78.356,7608,0
2014-06-23,78.337,78.528,78.288,78.394,6631,0
2014-06-24,78.273,78.607,78.045,78.045,7022,0
2014-06-25,77.883,78.415,77.883,78.415,6873,0
2014-06-26,78.561,78.561,77.874,78.207,19433,0
2014-06-27,78.054,78.397,78.054,78.397,13153,0
2014-06-30,78.435,78.532,78.435,78.464,3279,0
2014-07-01,78.779,79.153,78.683,79.044,19484,0
2014-07-02,78.886,78.924,78.817,78.817,1677,0
2014-07-03,79.114,79.282,78.977,79.163,9428,0
2014-07-07,78.924,79.044,78.817,78.867,27907,0
2014-07-08,78.711,78.827,78.379,78.522,12034,0
2014-07-09,78.769,78.789,78.454,78.789,5676,0
2014-07-10,78.093,78.616,77.968,78.464,7192,0
2014-07-11,78.435,78.522,78.256,78.522,5296,0
2014-07-14,78.949,78.977,78.867,78.932,3495,0
2014-07-15,78.867,78.941,78.474,78.683,8300,0
2014-07-16,79.153,79.201,78.997,79.104,6797,0
2014-07-17,78.958,79.094,78.197,78.265,7832,0
2014-07-18,78.877,79.084,78.877,78.977,2771,0
2014-07-21,78.683,78.683,78.616,78.616,845,0
2014-07-22,79.064,79.234,79.064,79.153,1917,0
2014-07-23,79.134,79.351,79.054,79.234,32658,0
2014-07-24,79.361,79.494,79.302,79.399,16593,0
2014-07-25,79.332,79.332,78.895,78.932,8830,0
2014-07-28,78.958,78.958,78.597,78.857,3902,0
2014-07-29,79.124,79.124,78.483,78.483,6638,0
2014-07-30,78.589,78.693,78.12,78.265,14484,0
2014-07-31,77.996,77.996,76.795,76.795,19214,0
2014-08-01,76.701,76.853,76.27,76.672,12931,0
2014-08-04,76.805,76.995,76.49,76.995,4379,0
2014-08-05,76.585,76.853,76.098,76.317,20659,0
2014-08-06,76.463,76.463,76.225,76.385,10403,0
2014-08-07,76.327,76.385,76.024,76.08,9470,0
2014-08-08,76.175,76.805,75.975,76.795,11092,0
2014-08-11,77.272,77.385,77.033,77.081,6066,0
2014-08-12,77.053,77.053,76.805,76.946,7504,0
2014-08-13,77.311,77.521,77.214,77.424,2719,0
2014-08-14,77.75,77.75,77.597,77.671,12138,0
2014-08-15,78.12,78.169,77.301,77.69,5594,0
2014-08-18,78.217,78.425,78.045,78.425,25305,0
2014-08-19,78.552,78.924,78.552,78.895,7413,0
2014-08-20,78.949,79.044,78.789,79.025,6903,0
2014-08-21,79.191,79.332,79.054,79.273,17995,0
2014-08-22,79.153,79.361,79.084,79.153,5760,0
2014-08-25,79.428,79.636,79.38,79.531,14511,0
2014-08-26,79.665,79.665,79.541,79.59,4354,0
2014-08-27,79.512,79.56,79.438,79.512,5779,0
2014-08-28,79.468,79.618,79.468,79.59,1600,0
2014-08-29,79.724,79.855,79.541,79.855,3019,0
2014-09-02,79.961,79.981,79.655,79.875,5550,0
2014-09-03,80.22,80.22,79.781,79.865,6062,0
2014-09-04,79.818,80.143,79.59,79.59,6951,0
2014-09-05,79.494,79.875,79.428,79.865,10075,0
2014-09-08,80.074,80.074,79.743,79.838,3463,0
2014-09-09,79.531,79.809,79.361,79.38,6549,0
2014-09-10,79.312,79.58,79.153,79.531,10815,0
2014-09-11,79.448,79.618,79.409,79.618,6458,0
2014-09-12,79.38,79.399,78.949,79.007,11525,0
2014-09-15,79.153,79.153,78.799,78.867,5016,0
2014-09-16,78.807,79.399,78.807,79.361,2171,0
2014-09-17,79.351,79.599,79.084,79.468,3849,0
2014-09-18,79.772,79.772,79.58,79.655,3599,0
2014-09-19,79.943,80.019,79.428,79.646,4498,0
2014-09-22,79.818,80.113,79.371,79.484,6780,0
2014-09-23,79.273,79.39,79.044,79.153,4368,0
2014-09-24,78.94,79.494,78.718,79.38,7910,0
2014-09-25,79.39,79.39,78.318,78.328,14511,0
2014-09-26,78.519,78.913,78.404,78.913,7875,0
2014-09-29,78.193,78.957,78.193,78.957,13319,0
2014-09-30,79.322,79.322,78.663,78.709,3545,0
2014-10-01,78.481,79.512,77.467,77.593,16243,0
2014-10-02,77.649,77.715,77.227,77.657,6871,0
2014-10-03,78.079,78.451,78.041,78.395,7067,0
2014-10-06,78.634,78.634,78.193,78.338,3357,0
2014-10-07,77.926,78.07,77.046,77.056,5424,0
2014-10-08,77.295,78.079,76.777,78.041,15427,0
2014-10-09,77.926,77.973,76.721,76.721,7212,0
2014-10-10,76.547,76.749,75.601,75.601,9276,0
2014-10-13,75.516,75.785,74.484,74.484,4969,0
2014-10-14,74.838,75.018,74.628,74.76,14682,0
2014-10-15,73.831,74.36,72.896,74.36,26563,0
2014-10-16,72.961,74.569,72.961,74.35,18343,0
2014-10-17,75.22,75.638,75.105,75.4,12013,0
2014-10-20,75.239,75.668,74.979,75.658,4925,0
2014-10-21,76.262,77.104,76.244,77.007,21553,0
2014-10-22,77.267,77.418,76.454,76.454,33474,0
2014-10-23,77.257,77.774,77.247,77.362,6391,0
2014-10-24,77.583,78.108,77.379,78.089,8439,0
2014-10-27,77.888,78.002,77.639,77.965,17360,0
2014-10-28,78.308,78.904,78.271,78.904,19345,0
2014-10-29,79.234,79.244,78.49,78.996,15595,0
2014-10-30,78.865,79.292,78.757,79.171,12567,0
2014-10-31,80.253,80.253,79.753,80.059,21429,0
2014-11-03,80.326,80.47,79.935,80.203,7302,0
2014-11-04,80.155,80.155,79.856,80.059,4780,0
2014-11-05,80.576,80.605,80.364,80.499,9323,0
2014-11-06,80.614,81.225,80.614,81.225,8207,0
2014-11-07,81.235,81.446,81.235,81.301,1752,0
2014-11-10,81.436,81.597,81.436,81.58,4916,0
2014-11-11,81.655,81.828,81.503,81.503,1853,0
2014-11-12,81.293,81.645,81.293,81.645,8354,0
2014-11-13,81.847,81.847,81.368,81.626,3892,0
2014-11-14,81.645,81.705,81.465,81.531,9024,0
2014-11-17,81.485,81.723,81.339,81.607,11091,0
2014-11-18,81.962,82.162,81.847,82.162,2378,0
2014-11-19,81.914,82.077,81.636,81.904,56934,0
2014-11-20,81.531,82.2,81.531,82.115,23446,0
2014-11-21,82.927,82.993,82.362,82.507,6756,0
2014-11-24,82.717,82.823,82.688,82.764,5728,0
2014-11-25,83.243,83.243,82.833,82.984,4960,0
2014-11-26,83.091,83.091,82.89,83.023,6627,0
2014-11-28,83.091,83.282,82.993,83.101,10467,0
2014-12-01,82.584,82.614,82.307,82.382,18642,0
2014-12-02,82.449,82.965,82.344,82.823,22911,0
2014-12-03,82.974,83.205,82.88,83.205,29509,0
2014-12-04,83.082,83.282,82.89,83.091,9027,0
2014-12-05,83.35,83.35,82.993,83.213,4369,0
2014-12-08,83.072,83.13,82.191,82.344,8490,0
2014-12-09,81.521,82.497,81.475,82.469,7961,0
2014-12-10,82.25,82.25,81.188,81.31,43428,0
2014-12-11,82.048,82.279,81.446,81.446,4522,0
2014-12-12,80.738,81.225,80.316,80.316,8418,0
2014-12-15,80.641,80.814,79.6,79.6,6701,0
2014-12-16,79.263,80.556,79.263,79.341,18605,0
2014-12-17,79.531,80.786,79.341,80.632,17403,0
2014-12-18,81.847,82.449,81.771,82.449,10972,0
2014-12-19,83.321,83.531,82.843,83.36,28903,0
2014-12-22,83.273,84.163,83.138,83.492,14517,0
2014-12-23,83.923,83.989,83.76,83.787,7303,0
2014-12-24,83.872,84.023,83.872,83.92,4014,0
2014-12-26,84.071,84.15,83.977,83.994,2407,0
2014-12-29,83.92,84.17,83.92,84.17,3501,0
2014-12-30,83.977,83.977,83.556,83.661,48798,0
2014-12-31,83.862,83.929,82.652,82.652,8232,0
2015-01-02,82.795,83.113,82.132,82.633,34091,0
2015-01-05,82.316,82.316,80.98,81.184,14054,0
2015-01-06,81.375,81.482,80.023,80.415,8592,0
2015-01-07,80.502,81.385,80.502,81.297,8556,0
2015-01-08,82.01,82.825,81.634,82.585,18045,0
2015-01-09,82.864,82.987,81.893,82.269,19268,0
2015-01-12,81.721,81.721,81.116,81.326,4880,0
2015-01-13,82.22,82.538,80.722,81.106,23427,0
2015-01-14,80.185,80.712,79.946,80.665,7033,0
2015-01-15,80.799,81.04,80.013,80.013,5557,0
2015-01-16,79.994,80.933,79.84,80.933,4690,0
2015-01-20,81.136,81.281,80.482,81.184,9354,0
2015-01-21,80.858,81.808,80.858,81.453,13150,0
2015-01-22,81.99,82.825,81.414,82.785,11986,0
2015-01-23,82.69,82.749,82.289,82.289,7371,0
2015-01-26,82.086,82.498,82.086,82.316,2299,0
2015-01-27,81.779,81.808,80.971,81.433,9235,0
2015-01-28,81.721,81.845,80.309,80.309,14119,0
2015-01-29,80.29,81.096,79.964,81.078,11371,0
2015-01-30,80.665,80.809,79.82,79.82,11401,0
2015-02-02,79.877,80.367,79.36,80.013,14715,0
2015-02-03,81.51,81.855,81.087,81.855,8415,0
2015-02-04,81.586,81.99,81.568,81.577,9033,0
2015-02-05,82.172,82.45,81.798,82.353,26748,0
2015-02-06,82.652,82.739,81.808,81.835,9970,0
2015-02-09,81.605,81.971,81.443,81.653,11922,0
2015-02-10,81.932,82.605,81.845,82.575,10346,0
2015-02-11,82.344,82.633,82.124,82.508,6834,0
2015-02-12,82.854,83.277,82.854,83.199,6932,0
2015-02-13,83.335,83.437,83.113,83.381,10906,0
2015-02-17,83.325,83.622,83.267,83.457,13159,0
2015-02-18,83.536,83.872,83.399,83.872,10034,0
2015-02-19,83.457,83.803,83.457,83.536,15171,0
2015-02-20,83.536,84.14,83.217,83.968,9984,0
2015-02-23,83.882,84.052,83.872,83.968,4089,0
2015-02-24,84.032,84.438,84.032,84.399,6003,0
2015-02-25,84.311,84.533,84.101,84.16,3972,0
2015-02-26,84.189,84.189,83.822,84.042,8506,0
2015-02-27,84.071,84.091,83.716,83.736,31406,0
2015-03-02,83.862,84.293,83.862,84.293,16359,0
2015-03-03,84.004,84.013,83.575,83.842,9896,0
2015-03-04,83.428,83.546,83.141,83.315,9480,0
2015-03-05,83.641,83.641,83.267,83.536,17296,0
2015-03-06,83.257,83.257,82.142,82.24,19065,0
2015-03-09,82.45,82.815,82.353,82.69,12294,0
2015-03-10,81.961,82.269,81.414,81.492,9480,0
2015-03-11,81.231,81.519,80.943,81,10732,0
2015-03-12,81.251,81.99,81.251,81.942,4791,0
2015-03-13,81.634,81.971,80.924,81.482,9480,0
2015-03-16,82.037,82.642,81.952,82.615,8543,0
2015-03-17,82.21,82.508,81.952,82.412,11253,0
2015-03-18,82.162,83.39,81.99,83.335,18649,0
2015-03-19,83.372,83.447,82.902,83.199,5208,0
2015-03-20,83.556,84.111,83.447,83.891,24276,0
2015-03-23,83.949,84.13,83.793,83.793,9378,0
2015-03-24,83.696,83.785,83.217,83.257,29068,0
2015-03-25,83.102,83.389,82.015,82.033,14232,0
2015-03-26,81.868,82.225,81.628,82.119,6130,0
2015-03-27,81.897,81.966,81.812,81.936,8311,0
2015-03-30,82.649,83.187,82.601,83.139,12987,0
2015-03-31,82.919,83.054,82.572,82.649,11677,0
2015-04-01,82.437,82.611,81.926,82.245,17558,0
2015-04-02,82.322,82.812,82.322,82.62,9143,0
2015-04-06,82.071,83.592,82.071,83.437,10907,0
2015-04-07,83.525,83.631,83.265,83.265,18448,0
2015-04-08,83.207,83.456,83.131,83.275,4569,0
2015-04-09,83.417,83.706,83.139,83.706,5196,0
2015-04-10,83.746,83.949,83.746,83.949,2080,0
2015-04-13,84.131,84.131,83.574,83.574,22337,0
2015-04-14,83.545,83.706,83.265,83.631,18699,0
2015-04-15,83.939,84.285,83.939,84.024,31055,0
2015-04-16,83.726,84.111,83.726,83.891,8420,0
2015-04-17,83.641,83.641,82.514,82.726,9349,0
2015-04-20,83.398,83.696,83.275,83.555,8636,0
2015-04-21,83.891,83.891,83.334,83.334,4719,0
2015-04-22,83.427,83.776,83.131,83.756,5629,0
2015-04-23,83.38,84.19,83.38,83.929,16414,0
2015-04-24,84.092,84.304,83.91,84.246,6476,0
2015-04-27,84.631,84.631,83.959,83.959,14856,0
2015-04-28,83.939,84.333,83.583,84.255,9927,0
2015-04-29,83.939,84.209,83.746,84.053,5713,0
2015-04-30,83.939,83.959,83.024,83.024,7272,0
2015-05-01,83.716,84.161,83.564,84.161,6441,0
2015-05-04,84.603,84.767,84.351,84.477,16206,0
2015-05-05,84.43,84.43,83.363,83.408,8519,0
2015-05-06,83.852,83.852,82.639,83.092,11214,0
2015-05-07,83.083,83.466,83.083,83.371,8572,0
2015-05-08,83.872,84.41,83.872,84.151,14025,0
2015-05-11,84.275,84.275,83.832,83.891,2908,0
2015-05-12,83.063,83.785,83.024,83.564,5378,0
2015-05-13,83.882,83.882,83.555,83.555,4761,0
2015-05-14,83.891,84.497,83.891,84.487,5193,0
2015-05-15,84.64,84.64,84.323,84.507,6542,0
2015-05-18,84.43,84.873,84.43,84.805,10380,0
2015-05-19,84.834,84.967,84.707,84.707,4998,0
2015-05-20,84.843,85.171,84.717,85.007,11966,0
2015-05-21,84.921,85.084,84.902,84.928,6130,0
2015-05-22,84.873,85.094,84.805,84.883,4882,0
2015-05-26,84.892,84.892,83.766,83.987,6213,0
2015-05-27,84.477,84.921,84.44,84.912,4882,0
2015-05-28,84.707,84.717,84.401,84.717,4289,0
2015-05-29,84.151,84.717,84.102,84.238,11220,0
2015-06-01,84.111,84.564,83.959,84.323,5551,0
2015-06-02,83.803,84.381,83.746,84.161,4938,0
2015-06-03,84.161,84.526,84.161,84.275,7896,0
2015-06-04,83.92,84.141,83.398,83.398,9454,0
2015-06-05,83.024,83.417,83.024,83.363,13712,0
2015-06-08,83.245,83.255,82.889,82.956,9349,0
2015-06-09,82.937,83.083,82.832,82.927,5950,0
2015-06-10,83.611,84.033,83.225,83.949,7339,0
2015-06-11,84.141,84.275,83.949,84.092,10605,0
2015-06-12,83.621,84.033,83.545,83.621,4676,0
2015-06-15,82.782,83.197,82.667,83.054,15064,0
2015-06-16,83.275,83.621,83.148,83.601,7376,0
2015-06-17,83.901,84.092,83.456,83.939,39060,0
2015-06-18,83.91,84.834,83.91,84.613,50382,0
2015-06-19,84.459,84.825,84.2,84.246,26803,0
2015-06-22,84.545,84.834,84.535,84.555,6441,0
2015-06-23,84.68,84.68,84.381,84.517,16852,0
2015-06-24,84.513,84.617,83.953,83.953,5694,0
2015-06-25,83.886,83.895,83.498,83.689,6005,0
2015-06-26,83.689,83.866,83.488,83.682,12009,0
2015-06-29,83.055,83.217,81.943,82.097,17704,0
2015-06-30,82.357,82.639,82.031,82.203,13943,0
2015-07-01,82.812,83.122,82.32,82.629,9627,0
2015-07-02,83.025,83.025,82.541,82.677,17603,0
2015-07-06,82.243,82.6,82.002,82.272,11388,0
2015-07-07,82.155,82.948,81.567,82.842,10249,0
2015-07-08,82.311,82.387,81.441,81.673,21123,0
2015-07-09,82.551,82.551,81.673,81.721,8697,0
2015-07-10,82.301,82.513,82.262,82.483,14081,0
2015-07-13,83.035,83.257,82.986,83.257,6109,0
2015-07-14,83.122,83.614,83.122,83.614,23150,0
2015-07-15,83.448,83.662,83.267,83.373,6646,0
2015-07-16,83.886,84.028,83.769,84.028,5073,0
2015-07-17,83.709,83.797,83.654,83.787,9215,0
2015-07-20,84.097,84.097,83.787,83.943,16772,0
2015-07-21,83.846,83.905,83.306,83.538,12734,0
2015-07-22,83.326,83.458,83.14,83.178,9939,0
2015-07-23,83.025,83.188,82.677,82.773,6731,0
2015-07-24,82.687,82.687,81.846,81.904,13254,0
2015-07-27,81.421,81.585,81.295,81.383,9215,0
2015-07-28,81.894,82.475,81.576,82.387,2485,0
2015-07-29,82.657,83.025,82.513,83.025,7971,0
2015-07-30,82.871,83.122,82.871,83.122,5486,0
2015-07-31,83.409,83.548,83.178,83.217,12424,0
2015-08-03,83.208,83.208,82.523,82.792,11466,0
2015-08-04,82.976,83.045,82.716,82.871,9836,0
2015-08-05,83.257,83.689,83.035,83.074,5384,0
2015-08-06,83.188,83.188,82.135,82.407,9791,0
2015-08-07,82.165,82.32,81.953,82.32,11700,0
2015-08-10,83.064,83.594,83.064,83.498,8178,0
2015-08-11,83.122,83.122,82.367,82.6,22232,0
2015-08-12,82.223,82.561,81.393,82.551,16048,0
2015-08-13,82.377,82.736,82.311,82.367,10354,0
2015-08-14,82.483,82.763,82.417,82.763,8491,0
2015-08-17,82.639,83.093,82.126,83.083,6005,0
2015-08-18,83.132,83.159,82.938,83.005,4140,0
2015-08-19,82.397,83.103,82.194,82.503,4245,0
2015-08-20,81.731,81.731,80.678,80.678,4866,0
2015-08-21,80.06,80.137,78.582,78.582,11492,0
2015-08-24,77.819,78.417,67.387,75.578,47295,0
2015-08-25,77.056,77.646,74.524,74.524,17603,0
2015-08-26,76.476,77.2,75.384,77.19,8594,0
2015-08-27,78.08,78.707,77.432,78.679,9423,0
2015-08-28,78.6,78.689,78.38,78.679,11388,0
2015-08-31,78.63,78.63,77.982,78.032,7662,0
2015-09-01,77.338,77.338,75.664,75.811,14700,0
2015-09-02,76.834,77.269,76.138,77.269,15117,0
2015-09-03,77.54,78.264,77.48,77.48,26609,0
2015-09-04,76.4,76.515,76.042,76.38,3106,0
2015-09-08,77.762,78.291,77.451,78.291,9317,0
2015-09-09,79.034,79.034,77.664,77.664,8904,0
2015-09-10,77.219,78.118,77.056,77.578,12439,0
2015-09-11,77.373,77.847,76.988,77.847,43794,0
2015-09-14,78.002,78.002,77.451,77.48,11492,0
2015-09-15,77.722,78.65,77.722,78.514,6527,0
2015-09-16,78.65,79.201,78.65,79.201,3209,0
2015-09-17,79.094,80.137,78.873,78.921,12732,0
2015-09-18,78.127,78.301,77.51,77.692,23399,0
2015-09-21,78.225,78.524,77.722,77.896,5903,0
2015-09-22,77.105,77.269,76.726,77.095,9006,0
2015-09-23,77.249,77.249,76.671,76.912,4786,0
2015-09-24,75.994,76.311,75.905,76.283,17013,0
2015-09-25,77.354,77.354,76.529,76.878,2889,0
2015-09-28,76.666,76.666,75.065,75.279,12401,0
2015-09-29,75.317,75.608,74.921,75.201,16301,0
2015-09-30,76.258,76.374,75.608,76.374,5262,0
2015-10-01,76.626,76.626,75.589,76.017,4644,0
2015-10-02,75.579,77.548,75.201,77.548,8563,0
2015-10-05,77.887,79.02,77.887,79.02,6971,0
2015-10-06,78.866,78.905,78.584,78.816,17127,0
2015-10-07,79.271,79.602,78.846,79.251,6897,0
2015-10-08,79.311,80.396,79.215,80.396,5366,0
2015-10-09,80.328,80.483,80.233,80.416,8770,0
2015-10-12,80.269,80.386,80.243,80.386,8534,0
2015-10-13,80.233,80.368,79.728,79.728,10833,0
2015-10-14,79.786,79.843,79.389,79.477,20739,0
2015-10-15,79.738,80.289,79.631,80.261,28683,0
2015-10-16,80.465,80.571,80.135,80.571,14239,0
2015-10-19,80.298,80.58,80.261,80.561,9706,0
2015-10-20,80.416,80.745,80.396,80.649,6191,0
2015-10-21,80.726,80.813,80.135,80.135,6501,0
2015-10-22,80.483,81.627,80.483,81.57,5778,0
2015-10-23,82.451,82.519,82.054,82.423,7944,0
2015-10-26,82.257,82.267,82.131,82.14,4437,0
2015-10-27,81.715,81.888,81.637,81.888,4539,0
2015-10-28,82.054,82.77,81.831,82.733,4849,0
2015-10-29,82.703,82.907,82.451,82.869,4333,0
2015-10-30,82.878,83.003,82.557,82.674,123811,0
2015-11-02,82.393,83.399,82.393,83.295,8199,0
2015-11-03,83.335,83.817,83.148,83.604,19213,0
2015-11-04,83.847,83.847,83.266,83.266,15856,0
2015-11-05,83.458,83.488,83.053,83.39,11247,0
2015-11-06,83.295,83.295,82.499,83.033,10111,0
2015-11-09,83.033,83.033,82.006,82.499,5767,0
2015-11-10,82.14,82.547,82.102,82.471,89145,0
2015-11-11,82.257,82.646,82.228,82.277,12793,0
2015-11-12,81.976,81.976,81.21,81.23,7842,0
2015-11-13,80.91,81.047,80.348,80.386,22081,0
2015-11-16,80.279,81.53,80.279,81.53,10214,0
2015-11-17,81.607,81.917,81.25,81.356,16301,0
2015-11-18,81.793,82.77,81.793,82.713,26827,0
2015-11-19,82.789,83.003,82.587,82.878,160336,0
2015-11-20,83.12,83.458,83.072,83.158,53653,0
2015-11-23,83.246,83.528,83.013,83.226,15578,0
2015-11-24,82.936,83.295,82.733,83.246,10524,0
2015-11-25,83.226,83.381,83.148,83.266,11555,0
2015-11-27,83.043,83.295,83.043,83.295,2167,0
2015-11-30,83.226,83.285,82.926,82.926,5055,0
2015-12-01,83.082,83.448,83.082,83.448,2684,0
2015-12-02,83.372,83.372,82.538,82.567,11985,0
2015-12-03,82.723,82.799,81.047,81.385,11779,0
2015-12-04,81.423,82.993,81.423,82.878,15374,0
2015-12-07,82.703,82.703,82.093,82.442,11040,0
2015-12-08,81.646,82.238,81.646,81.967,24332,0
2015-12-09,81.656,82.413,80.939,81.307,11040,0
2015-12-10,81.637,81.927,81.375,81.453,16301,0
2015-12-11,80.784,80.784,79.843,80.076,13928,0
2015-12-14,79.96,80.213,79.271,80.213,29164,0
2015-12-15,80.639,81.182,80.639,80.842,74905,0
2015-12-16,81.316,82.17,81.047,82.035,37247,0
2015-12-17,82.16,82.228,80.803,80.803,102042,0
2015-12-18,80.396,80.396,79.118,79.128,70985,0
2015-12-21,79.708,79.882,79.291,79.718,26928,0
2015-12-22,80.125,80.9,80.009,80.755,41313,0
2015-12-23,81.152,81.676,81.152,81.627,114628,0
2015-12-24,81.547,81.868,81.45,81.732,13172,0
2015-12-28,81.266,81.518,80.953,81.518,24686,0
2015-12-29,81.936,82.361,81.936,82.327,12866,0
2015-12-30,82.248,82.248,81.781,81.781,11812,0
2015-12-31,81.518,81.713,81.129,81.168,13278,0
2016-01-04,79.825,79.825,79.074,79.694,11451,0
2016-01-05,79.902,80.184,79.619,80.058,12686,0
2016-01-06,78.723,79.258,78.422,78.773,11535,0
2016-01-07,77.672,77.974,77.099,77.343,7702,0
2016-01-08,77.507,77.596,76.302,76.319,14753,0
2016-01-11,76.728,76.728,75.617,76.173,20784,0
2016-01-12,76.904,77.04,75.92,76.723,11497,0
2016-01-13,77.089,77.089,74.866,74.928,9450,0
2016-01-14,75.21,76.571,74.762,76.193,10875,0
2016-01-15,74.284,74.762,73.964,74.519,61345,0
2016-01-19,75.316,75.316,74.004,74.666,21263,0
2016-01-20,73.458,74.246,72.006,73.822,13760,0
2016-01-21,74.03,74.49,73.862,74.023,23218,0
2016-01-22,74.879,75.19,74.743,75.142,8680,0
2016-01-25,74.85,74.908,73.878,73.985,18630,0
2016-01-26,74.304,74.995,74.304,74.872,8094,0
2016-01-27,74.85,75.473,73.965,74.219,37909,0
2016-01-28,74.85,74.85,73.886,74.547,22630,0
2016-01-29,74.918,76.355,74.918,76.329,21507,0
2016-02-01,76.114,76.836,75.786,76.592,16187,0
2016-02-02,76.164,76.164,75.054,75.157,14300,0
2016-02-03,75.726,75.924,74.304,75.637,13925,0
2016-02-04,75.599,76.505,75.404,75.959,49239,0
2016-02-05,75.804,75.852,74.698,74.791,8489,0
2016-02-08,74.051,74.284,72.965,73.808,26134,0
2016-02-09,74.179,74.624,73.458,74.079,10085,0
2016-02-10,74.334,74.86,74.139,74.139,12640,0
2016-02-11,72.922,73.576,72.833,73.34,18032,0
2016-02-12,73.769,74.671,73.593,74.647,30580,0
2016-02-16,75.375,75.881,75.19,75.795,9040,0
2016-02-17,76.457,77.156,76.417,76.991,65831,0
2016-02-18,77.119,77.165,76.806,76.846,9597,0
2016-02-19,76.582,76.851,76.213,76.851,55138,0
2016-02-22,77.547,77.744,77.547,77.737,4778,0
2016-02-23,77.527,77.527,76.816,76.82,6129,0
2016-02-24,76.048,77.106,75.659,77.1,14076,0
2016-02-25,77.304,77.956,77.129,77.956,9946,0
2016-02-26,78.374,78.374,77.635,77.735,7966,0
2016-02-29,77.672,78.082,77.156,77.284,12712,0
2016-03-01,77.681,78.892,77.681,78.753,2618,0
2016-03-02,78.666,79.01,78.461,79.01,9444,0
2016-03-03,79.119,79.63,78.959,79.63,14170,0
2016-03-04,79.668,80.3,79.367,80.017,23706,0
2016-03-07,79.969,80.37,79.922,80.224,5528,0
2016-03-08,79.746,79.924,79.446,79.567,3618,0
2016-03-09,79.76,79.892,79.455,79.688,20534,0
2016-03-10,79.97,80.254,78.959,79.815,5055,0
2016-03-11,80.448,81.089,80.448,81.035,12886,0
2016-03-14,80.779,81.089,80.779,81.012,21765,0
2016-03-15,80.418,80.699,80.33,80.662,14316,0
2016-03-16,80.622,81.537,80.622,81.421,6401,0
2016-03-17,81.713,82.327,81.713,82.189,18907,0
2016-03-18,82.501,82.569,82.353,82.511,6380,0
2016-03-21,82.374,82.716,82.345,82.618,26352,0
2016-03-22,82.384,82.877,82.384,82.618,62866,0
2016-03-23,82.251,82.339,81.927,81.987,12143,0
2016-03-24,81.517,82.066,81.517,82.066,6559,0
2016-03-28,82.311,82.336,82.006,82.152,19538,0
2016-03-29,81.84,82.965,81.84,82.965,15614,0
2016-03-30,83.413,83.61,83.145,83.393,7116,0
2016-03-31,83.375,83.482,83.189,83.218,8419,0
2016-04-01,82.906,83.85,82.906,83.845,8007,0
2016-04-04,83.875,83.875,83.462,83.512,6571,0
2016-04-05,82.954,82.954,82.613,82.613,3139,0
2016-04-06,82.768,83.542,82.563,83.542,6936,0
2016-04-07,83.189,83.189,82.223,82.456,4907,0
2016-04-08,83.121,83.327,82.642,82.642,9919,0
2016-04-11,83.101,83.384,82.622,82.622,5749,0
2016-04-12,82.505,83.273,82.495,83.273,4204,0
2016-04-13,83.65,84.323,83.65,84.304,7900,0
2016-04-14,84.49,84.51,84.276,84.382,8641,0
2016-04-15,84.372,84.47,84.245,84.441,9447,0
2016-04-18,84.148,84.952,84.148,84.926,6337,0
2016-04-19,85.175,85.36,84.978,85.206,5908,0
2016-04-20,85.175,85.39,85.121,85.123,7792,0
2016-04-21,85.056,85.056,84.47,84.48,11713,0
2016-04-22,84.431,84.67,84.197,84.635,7229,0
2016-04-25,84.304,84.431,84.118,84.392,12800,0
2016-04-26,84.764,84.764,84.402,84.407,14641,0
2016-04-27,84.549,84.871,84.168,84.635,13570,0
2016-04-28,84.138,84.633,83.6,83.706,5791,0
2016-04-29,83.413,83.413,82.721,83.121,7313,0
2016-05-02,83.278,83.875,83.278,83.805,4380,0
2016-05-03,83.522,83.522,82.711,82.984,7163,0
2016-05-04,82.566,82.837,82.395,82.531,16303,0
2016-05-05,82.553,82.837,82.446,82.603,11530,0
2016-05-06,82.515,83.052,82.509,82.973,7135,0
2016-05-09,82.906,83.227,82.889,83.067,3478,0
2016-05-10,83.278,84.029,83.278,84.029,13862,0
2016-05-11,83.716,84.009,83.472,83.472,8024,0
2016-05-12,83.598,83.746,83.077,83.502,5795,0
2016-05-13,83.218,83.492,82.681,82.867,20887,0
2016-05-16,82.956,83.825,82.956,83.658,8150,0
2016-05-17,83.855,83.855,82.797,82.895,11088,0
2016-05-18,82.896,83.384,82.476,82.738,69010,0
2016-05-19,82.603,82.603,82.089,82.599,25978,0
2016-05-20,82.946,83.271,82.868,82.982,12895,0
2016-05-23,83.248,83.248,82.858,82.858,7870,0
2016-05-24,83.268,84.168,83.268,84.049,42783,0
2016-05-25,84.559,84.714,84.294,84.655,39142,0
2016-05-26,84.754,84.754,84.441,84.601,7127,0
2016-05-27,84.587,84.939,84.587,84.842,17834,0
2016-05-31,85.017,85.204,84.687,85.046,143734,0
2016-06-01,84.793,85.255,84.793,85.146,11964,0
2016-06-02,85.106,85.39,84.695,85.29,58470,0
2016-06-03,85.017,85.31,84.823,85.175,18073,0
2016-06-06,85.38,85.829,85.38,85.722,4733,0
2016-06-07,85.829,86.035,85.799,86.035,10274,0
2016-06-08,85.877,86.24,85.819,86.19,7822,0
2016-06-09,85.936,86.129,85.747,86.129,2788,0
2016-06-10,85.564,85.564,85.047,85.168,4863,0
2016-06-13,84.774,85.056,84.685,84.685,5042,0
2016-06-14,84.411,84.411,83.835,84.13,13035,0
2016-06-15,84.548,84.548,84.039,84.049,6813,0
2016-06-16,83.815,84.368,83.297,84.368,7468,0
2016-06-17,84.49,84.49,83.845,84.094,6946,0
2016-06-20,84.832,85.38,84.832,84.977,41604,0
2016-06-21,84.944,85.181,84.886,85.032,4368,0
2016-06-22,85.174,85.407,84.885,84.885,4301,0
2016-06-23,85.622,85.703,85.367,85.661,67036,0
2016-06-24,84.061,84.061,82.619,82.855,15414,0
2016-06-27,83.227,83.227,80.433,80.774,38382,0
2016-06-28,81.745,82.07,81.235,82.07,12158,0
2016-06-29,82.698,83.562,82.698,83.552,12176,0
2016-06-30,83.964,84.851,83.964,84.851,10562,0
2016-07-01,85.013,85.552,85.013,85.327,10500,0
2016-07-05,84.524,84.555,84.228,84.228,4717,0
2016-07-06,84.209,85.004,84.115,84.944,11270,0
2016-07-07,85.377,85.377,84.747,85.023,20176,0
2016-07-08,86.091,86.358,86.045,86.339,7430,0
2016-07-11,86.504,86.878,86.436,86.692,11981,0
2016-07-12,87.329,87.604,87.165,87.427,12404,0
2016-07-13,87.703,87.703,87.232,87.506,6007,0
2016-07-14,88.311,88.311,87.88,87.996,24813,0
2016-07-15,88.272,88.272,87.565,87.872,6964,0
2016-07-18,87.693,88.063,87.693,87.967,6779,0
2016-07-19,88.586,88.586,87.506,87.654,13794,0
2016-07-20,88.202,88.227,87.74,88.135,10675,0
2016-07-21,88.163,88.163,87.548,87.654,7678,0
2016-07-22,87.947,88.075,87.683,88.035,11077,0
2016-07-25,87.967,87.967,87.634,87.836,18571,0
2016-07-26,88.01,88.065,87.647,88.055,37124,0
2016-07-27,88.125,88.183,87.73,87.996,12961,0
2016-07-28,87.76,88.075,87.654,88.075,8150,0
2016-07-29,88.075,88.537,87.947,88.458,17461,0
2016-08-01,88.341,88.557,88.135,88.272,17594,0
2016-08-02,88.341,88.341,87.663,88.07,17164,0
2016-08-03,87.967,88.232,87.967,88.232,8884,0
2016-08-04,88.663,88.663,88.271,88.271,9661,0
2016-08-05,88.753,89.263,88.753,89.263,11958,0
2016-08-08,89.537,89.537,89.106,89.194,18218,0
2016-08-09,89.194,89.458,89.194,89.273,9714,0
2016-08-10,89.459,89.459,88.988,89.135,12736,0
2016-08-11,89.635,89.763,89.464,89.763,3067,0
2016-08-12,89.812,89.812,89.446,89.615,17218,0
2016-08-15,89.94,90.067,89.9,89.95,9011,0
2016-08-16,89.685,89.699,89.469,89.567,7653,0
2016-08-17,89.615,89.615,89.113,89.615,8526,0
2016-08-18,89.479,89.714,89.479,89.706,5096,0
2016-08-19,89.842,89.969,89.351,89.95,11367,0
2016-08-22,89.822,89.9,89.577,89.801,13015,0
2016-08-23,90.578,90.578,90.187,90.214,18762,0
2016-08-24,90.253,90.253,89.557,89.557,28489,0
2016-08-25,89.803,89.953,89.567,89.655,13739,0
2016-08-26,89.577,90.377,89.255,89.518,9951,0
2016-08-29,89.91,90.147,89.846,89.959,27196,0
2016-08-30,90.147,90.147,89.459,89.694,15291,0
2016-08-31,89.653,89.694,89.125,89.524,12241,0
2016-09-01,89.331,89.547,88.9,89.381,9558,0
2016-09-02,89.959,90.137,89.606,89.891,12759,0
2016-09-06,90.204,90.204,89.645,89.881,24335,0
2016-09-07,89.773,89.959,89.743,89.894,15378,0
2016-09-08,89.969,89.969,89.493,89.577,12375,0
2016-09-09,88.782,88.782,87.447,87.447,14006,0
2016-09-12,87.122,88.557,87.122,88.448,5667,0
2016-09-13,87.728,87.728,87.027,87.084,4650,0
2016-09-14,87.506,87.604,86.987,87.026,7180,0
2016-09-15,87.624,88.301,87.564,88.222,10508,0
2016-09-16,87.79,88.145,87.597,87.947,17387,0
2016-09-19,88.378,88.577,87.85,88.026,15930,0
2016-09-20,88.462,88.462,88.013,88.212,9346,0
2016-09-21,88.527,88.604,87.957,88.586,19812,0
2016-09-22,89.724,89.738,89.381,89.703,14362,0
2016-09-23,89.733,89.733,89.017,89.047,10685,0
2016-09-26,88.619,88.639,88.339,88.421,7328,0
2016-09-27,88.525,88.91,88.363,88.87,26711,0
2016-09-28,89.27,89.487,88.744,89.407,14660,0
2016-09-29,89.417,89.643,88.609,88.797,9840,0
2016-09-30,89.348,89.792,89.248,89.555,25411,0
2016-10-03,89.278,89.278,88.955,89.197,7762,0
2016-10-04,89.397,89.397,88.285,88.532,16123,0
2016-10-05,88.619,89.072,88.619,88.905,7582,0
2016-10-06,88.905,89.043,88.498,88.949,5534,0
2016-10-07,88.945,88.945,88.281,88.738,4917,0
2016-10-10,89.043,89.437,89.007,89.092,15748,0
2016-10-11,89.122,89.122,87.606,87.931,22491,0
2016-10-12,87.842,88.156,87.772,88.058,12263,0
2016-10-13,87.714,87.95,87.064,87.656,32792,0
2016-10-14,88.363,88.363,87.659,87.852,9907,0
2016-10-17,87.999,87.999,87.343,87.379,8138,0
2016-10-18,88.104,88.104,87.758,87.842,8613,0
2016-10-19,88.019,88.216,87.782,88.085,6537,0
2016-10-20,88.048,88.048,87.61,87.887,4289,0
2016-10-21,87.428,87.902,87.379,87.882,13214,0
2016-10-24,87.999,88.442,87.999,88.236,10554,0
2016-10-25,88.216,88.216,87.448,87.546,5765,0
2016-10-26,87.478,87.606,87.074,87.34,13425,0
2016-10-27,87.487,87.626,87.034,87.104,11927,0
2016-10-28,87.281,87.704,86.601,86.936,8946,0
2016-10-31,87.291,87.291,86.916,86.916,20685,0
2016-11-01,87.311,87.311,86.02,86.375,18411,0
2016-11-02,86.267,86.591,86.217,86.267,8821,0
2016-11-03,86.464,86.464,85.745,85.892,18538,0
2016-11-04,85.745,86.58,85.745,85.951,15891,0
2016-11-07,87.448,88.029,87.217,88.029,14477,0
2016-11-08,87.882,88.656,87.69,88.412,22097,0
2016-11-09,87.458,89.366,87.458,89.088,29820,0
2016-11-10,89.802,89.802,88.613,88.974,49494,0
2016-11-11,88.591,88.955,88.432,88.905,12016,0
2016-11-14,89.308,89.308,88.514,88.896,7393,0
2016-11-15,89.24,89.447,88.905,89.447,23869,0
2016-11-16,89.397,89.594,89.23,89.417,18141,0
2016-11-17,89.811,89.811,89.388,89.732,59754,0
2016-11-18,89.929,89.929,89.299,89.348,17059,0
2016-11-21,89.752,89.821,89.487,89.821,15993,0
2016-11-22,89.978,89.978,89.475,89.88,17598,0
2016-11-23,89.88,89.88,89.556,89.841,7933,0
2016-11-25,90.147,90.183,89.952,90.156,5276,0
2016-11-28,90.253,90.253,89.732,89.772,17385,0
2016-11-29,89.613,90.156,89.613,89.899,10952,0
2016-11-30,90.047,90.107,89.497,89.497,20275,0
2016-12-01,89.623,89.732,89.112,89.191,24530,0
2016-12-02,89.318,89.477,89.059,89.149,30997,0
2016-12-05,89.506,89.949,89.506,89.899,12313,0
2016-12-06,89.811,90.127,89.693,90.127,19019,0
2016-12-07,90.253,91.503,90.163,91.426,13105,0
2016-12-08,91.682,91.948,91.337,91.717,37802,0
2016-12-09,91.928,92.285,91.924,92.263,50637,0
2016-12-12,92.263,92.429,92.075,92.263,22257,0
2016-12-13,92.558,93.01,92.548,92.883,30275,0
2016-12-14,92.893,92.893,91.688,91.948,18090,0
2016-12-15,91.769,92.499,91.769,92.228,20862,0
2016-12-16,92.548,92.548,91.789,91.859,18529,0
2016-12-19,92.085,92.233,91.851,91.987,12412,0
2016-12-20,92.342,92.479,92.106,92.335,39081,0
2016-12-21,92.247,92.287,91.951,91.99,25457,0
2016-12-22,91.841,91.921,91.594,91.773,36806,0
2016-12-23,92.01,92.01,91.674,91.811,25189,0
2016-12-27,92.128,92.277,92.046,92.078,61242,0
2016-12-28,92.049,92.078,91.209,91.357,40938,0
2016-12-29,91.485,91.664,91.203,91.357,7686,0
2016-12-30,91.771,91.771,90.823,91.021,11885,0
2017-01-03,91.821,92.049,91.244,91.781,24891,0
2017-01-04,92.287,92.556,92.219,92.411,27818,0
2017-01-05,92.574,92.574,91.794,92.168,19988,0
2017-01-06,92.504,92.745,92.148,92.634,30561,0
2017-01-09,92.691,92.691,92.108,92.168,32633,0
2017-01-10,92.217,92.385,91.901,91.901,20604,0
2017-01-11,91.891,92.353,91.821,92.351,8183,0
2017-01-12,92.267,92.267,91.495,92.098,16166,0
2017-01-13,92.178,92.544,92.178,92.366,22424,0
2017-01-17,92.108,92.395,91.98,92.168,16542,0
2017-01-18,92.158,92.361,91.831,92.307,13333,0
2017-01-19,92.415,92.464,91.77,91.821,122067,0
2017-01-20,92.078,92.494,92.03,92.046,13017,0
2017-01-23,92.088,92.395,91.83,92.277,13618,0
2017-01-24,92.494,93.177,92.297,92.992,15753,0
2017-01-25,93.384,93.701,93.359,93.701,22181,0
2017-01-26,93.741,93.79,93.079,93.257,10867,0
2017-01-27,93.563,93.563,92.979,93.058,19810,0
2017-01-30,93.137,93.137,92.06,92.484,24222,0
2017-01-31,92.634,92.634,92.012,92.509,31378,0
2017-02-01,92.92,92.988,92.25,92.564,30559,0
2017-02-02,92.721,92.811,92.327,92.781,12332,0
2017-02-03,92.9,93.534,92.9,93.474,17188,0
2017-02-06,93.364,93.364,92.999,93.187,14775,0
2017-02-07,93.424,93.641,93.237,93.267,13152,0
2017-02-08,93.444,93.494,93.117,93.494,13858,0
2017-02-09,93.751,94.374,93.751,94.225,30259,0
2017-02-10,94.591,94.67,94.309,94.532,26788,0
2017-02-13,94.849,95.212,94.823,95.077,21677,0
2017-02-14,95.294,95.551,94.955,95.403,23224,0
2017-02-15,95.423,96.21,95.423,96.036,16350,0
2017-02-16,96.204,96.204,95.796,96.007,17023,0
2017-02-17,95.847,96.184,95.7,96.184,15967,0
2017-02-21,96.68,96.986,96.55,96.867,19429,0
2017-02-22,96.827,96.926,96.64,96.827,34060,0
2017-02-23,97.104,97.104,96.57,96.777,21104,0
2017-02-24,96.61,97.198,96.441,97.114,18933,0
2017-02-27,96.956,97.205,96.956,97.114,14440,0
2017-02-28,96.887,97.084,96.741,96.837,17090,0
2017-03-01,97.687,98.196,97.55,97.994,27375,0
2017-03-02,97.936,97.936,97.37,97.37,38292,0
2017-03-03,97.737,97.737,97.163,97.39,27050,0
2017-03-06,97.026,97.089,96.757,97.044,7934,0
2017-03-07,96.777,97.074,96.777,96.817,52111,0
2017-03-08,96.946,96.998,96.62,96.62,18094,0
2017-03-09,96.817,96.837,96.239,96.56,17958,0
2017-03-10,97.064,97.163,96.58,96.926,19652,0
2017-03-13,97.064,97.134,96.857,97.114,20709,0
2017-03-14,96.827,96.916,96.584,96.857,12580,0
2017-03-15,97.153,98.021,97.153,97.787,7335,0
2017-03-16,97.956,97.956,97.525,97.657,8680,0
2017-03-17,97.936,97.936,97.657,97.697,10650,0
2017-03-20,97.846,97.926,97.53,97.687,55025,0
2017-03-21,98.024,98.024,96.451,96.52,31443,0
2017-03-22,96.59,96.907,96.205,96.867,31112,0
2017-03-23,96.907,97.203,96.62,96.65,17501,0
2017-03-24,96.869,97.047,96.343,96.561,10711,0
2017-03-27,95.996,96.631,95.916,96.471,17122,0
2017-03-28,96.631,97.404,96.472,97.236,12414,0
2017-03-29,97.127,97.454,97.127,97.414,21230,0
2017-03-30,97.623,97.742,97.404,97.662,17348,0
2017-03-31,97.494,97.802,97.438,97.504,18205,0
2017-04-03,97.613,97.613,96.91,97.161,9109,0
2017-04-04,97.206,97.216,96.849,97.216,12937,0
2017-04-05,97.584,97.931,96.859,96.859,21004,0
2017-04-06,97.057,97.389,96.737,97.146,17874,0
2017-04-07,97.018,97.454,96.943,97.107,17530,0
2017-04-10,97.166,97.564,97.063,97.186,23810,0
2017-04-11,97.286,97.286,96.54,97.018,24124,0
2017-04-12,97.146,97.246,96.799,96.877,15555,0
2017-04-13,96.839,97.037,96.253,96.253,17800,0
2017-04-17,96.541,97.127,96.481,97.097,10690,0
2017-04-18,96.621,96.854,96.442,96.789,44054,0
2017-04-19,97.018,97.018,96.442,96.591,14792,0
2017-04-20,96.869,97.598,96.719,97.404,41072,0
2017-04-21,97.296,97.434,97.117,97.23,42329,0
2017-04-24,98.337,98.413,98.039,98.287,15631,0
2017-04-25,98.635,99.139,98.635,99.059,13325,0
2017-04-26,98.933,99.358,98.933,98.972,29810,0
2017-04-27,99.178,99.348,99.079,99.178,21494,0
2017-04-28,99.387,99.387,98.905,98.966,14134,0
2017-05-01,99.198,99.308,99.002,99.079,15109,0
2017-05-02,99.397,99.397,98.904,99.044,22549,0
2017-05-03,98.794,99.089,98.556,98.804,19695,0
2017-05-04,99.089,99.208,98.844,99.022,8594,0
2017-05-05,99.228,99.447,99.041,99.368,10202,0
2017-05-08,99.61,99.61,99.338,99.457,8277,0
2017-05-09,99.57,99.77,99.298,99.437,10680,0
2017-05-10,99.288,99.73,99.288,99.55,12572,0
2017-05-11,99.417,99.7,98.774,99.378,20790,0
2017-05-12,99.51,99.51,99.042,99.089,14664,0
2017-05-15,99.278,99.84,99.278,99.74,22097,0
2017-05-16,99.93,99.93,99.358,99.75,11223,0
2017-05-17,98.904,99.258,98,98,34174,0
2017-05-18,97.951,98.516,97.851,98.149,9559,0
2017-05-19,98.675,99.139,98.576,98.724,10339,0
2017-05-22,99.022,99.61,99.022,99.61,5738,0
2017-05-23,99.88,99.98,99.66,99.89,11617,0
2017-05-24,99.88,100,99.74,99.94,11345,0
2017-05-25,100.33,100.9,100.33,100.72,12651,0
2017-05-26,100.91,100.97,100.69,100.86,15543,0
2017-05-30,100.64,101.17,100.64,101.17,9627,0
2017-05-31,101.4,101.4,100.87,101.27,9306,0
2017-06-01,101.52,101.92,101.36,101.82,14799,0
2017-06-02,102.08,102.46,101.95,102.32,13446,0
2017-06-05,102.5,102.5,102.16,102.16,57602,0
2017-06-06,102.02,102.13,101.77,101.79,18977,0
2017-06-07,102.04,102.06,101.72,101.88,13378,0
2017-06-08,102.07,102.07,101.68,102.06,12133,0
2017-06-09,102.32,102.45,101.23,101.81,21164,0
2017-06-12,101.6,101.67,101.21,101.67,8828,0
2017-06-13,101.86,102.3,101.86,102.17,14143,0
2017-06-14,102.22,102.43,101.86,102.16,69376,0
2017-06-15,101.66,102.19,101.61,102.14,13300,0
2017-06-16,102.42,102.42,101.72,101.98,22888,0
2017-06-19,102.55,102.93,102.48,102.79,13111,0
2017-06-20,102.66,102.77,102.01,102.01,26655,0
2017-06-21,102.27,102.71,101.87,102.04,17341,0
2017-06-22,102.15,102.28,101.86,101.97,11596,0
2017-06-23,102.13,102.46,102.01,102.24,8644,0
2017-06-26,102.6,102.79,102.28,102.36,19736,0
2017-06-27,102.29,102.6,101.54,101.54,17384,0
2017-06-28,101.98,102.45,101.93,102.32,41188,0
2017-06-29,102.16,102.29,101.02,101.3,25022,0
2017-06-30,101.81,102.19,101.71,101.81,20796,0
2017-07-03,102.18,102.44,102.09,102.09,7847,0
2017-07-05,102.36,102.36,101.75,102.06,70292,0
2017-07-06,101.6,101.6,100.82,100.82,12184,0
2017-07-07,101.24,101.73,101.09,101.63,10852,0
2017-07-10,101.56,101.78,101.31,101.65,10891,0
2017-07-11,101.46,101.62,101.23,101.45,19978,0
2017-07-12,102.09,102.45,102.09,102.28,10530,0
2017-07-13,104.32,104.32,102.33,102.54,11652,0
2017-07-14,102.95,103.32,102.69,103.22,19989,0
2017-07-17,103.39,103.39,102.89,103.17,9944,0
2017-07-18,103.25,103.25,102.77,103.14,17277,0
2017-07-19,103.32,103.59,103.23,103.57,8638,0
2017-07-20,103.62,103.69,103.2,103.53,59062,0
2017-07-21,103.32,103.57,103.18,103.52,15770,0
2017-07-24,103.59,103.75,103.4,103.62,33247,0
2017-07-25,104.14,104.14,103.34,103.58,29631,0
2017-07-26,103.89,104.17,103.43,103.53,32946,0
2017-07-27,103.94,103.94,102.58,102.93,11551,0
2017-07-28,103.4,103.4,102.94,103.2,18884,0
2017-07-31,103.51,103.51,102.98,103.01,11555,0
2017-08-01,103.08,103.12,102.87,103.12,57655,0
2017-08-02,102.94,103.07,102.53,102.91,14833,0
2017-08-03,103.24,103.24,102.95,103.2,32863,0
2017-08-04,103.38,103.46,103.21,103.43,11661,0
2017-08-07,103.5,103.83,103.46,103.67,21308,0
2017-08-08,103.25,103.82,103.04,103.22,22602,0
2017-08-09,102.94,103,102.67,102.99,21237,0
2017-08-10,102.52,102.55,101.62,101.62,50638,0
2017-08-11,101.47,102.03,101.47,101.84,30960,0
2017-08-14,102.13,102.92,102.13,102.83,7891,0
2017-08-15,103.13,103.13,102.59,102.66,13472,0
2017-08-16,103.08,103.21,102.97,103.07,20855,0
2017-08-17,102.71,102.9,101.62,101.62,20128,0
2017-08-18,101.38,101.84,101.15,101.34,15958,0
2017-08-21,101.5,101.53,101.09,101.47,20996,0
2017-08-22,101.86,102.47,101.86,102.39,13417,0
2017-08-23,102.3,102.33,102.11,102.19,13854,0
2017-08-24,102.48,102.75,102.18,102.18,16075,0
2017-08-25,102.35,102.8,102.35,102.46,14871,0
2017-08-28,102.55,102.55,102.15,102.22,5063,0
2017-08-29,101.9,102.23,101.66,102.19,9481,0
2017-08-30,102.1,102.73,102.1,102.72,7468,0
2017-08-31,102.56,103.52,102.56,103.34,13240,0
2017-09-01,103.82,103.82,103.41,103.44,11950,0
2017-09-05,103.19,103.52,102.52,102.9,82460,0
2017-09-06,103.34,103.34,102.95,103.33,6829,0
2017-09-07,103.15,103.69,103.15,103.69,12763,0
2017-09-08,103.35,103.89,103.35,103.52,7417,0
2017-09-11,103.99,104.86,103.99,104.81,10379,0
2017-09-12,105.03,105.13,104.93,105,7273,0
2017-09-13,105.03,105.03,104.64,104.66,8088,0
2017-09-14,104.72,104.72,104.37,104.54,7209,0
2017-09-15,104.52,104.91,104.5,104.91,24908,0
2017-09-18,104.81,105.13,104.76,104.91,12885,0
2017-09-19,104.94,104.94,104.6,104.63,10680,0
2017-09-20,104.98,104.98,104.05,104.48,10366,0
2017-09-21,104.39,104.39,104.08,104.08,7613,0
2017-09-22,103.76,104.09,103.76,103.99,5354,0
2017-09-25,103.79,104.12,103.64,103.9,11951,0
2017-09-26,104.37,104.37,104.002,104.04,8940,0
2017-09-27,104.48,104.48,103.67,104.278,11465,0
2017-09-28,104.19,104.35,103.98,104.344,8736,0
2017-09-29,104.47,104.53,104.264,104.53,19424,0
2017-10-02,104.89,105.06,104.7,105.06,15938,0
2017-10-03,105.31,105.31,104.95,105.05,22291,0
2017-10-04,104.89,105.46,104.89,105.327,11840,0
2017-10-05,105.77,105.973,105.59,105.88,17287,0
2017-10-06,105.86,105.87,105.67,105.81,12152,0
2017-10-09,105.698,105.77,105.562,105.62,7936,0
2017-10-10,105.83,105.99,105.716,105.85,11866,0
2017-10-11,106.11,106.11,105.785,105.985,8230,0
2017-10-12,105.99,106.38,105.99,106.22,13464,0
2017-10-13,106.34,106.72,106.34,106.558,9652,0
2017-10-16,106.81,106.81,106.55,106.683,10808,0
2017-10-17,106.8,106.8,106.29,106.465,8971,0
2017-10-18,106.87,106.883,106.699,106.82,6688,0
2017-10-19,106.17,106.74,106.17,106.74,5730,0
2017-10-20,107.04,107.43,107.04,107.32,14280,0
2017-10-23,107.35,107.551,107.06,107.07,6095,0
2017-10-24,107.394,107.66,107.394,107.56,9260,0
2017-10-25,107.36,107.523,106.658,107.15,10510,0
2017-10-26,107.72,107.78,107.4,107.4,8192,0
2017-10-27,107.62,108.12,107.54,107.8,30961,0
2017-10-30,107.83,107.83,107.255,107.45,9884,0
2017-10-31,107.92,107.92,107.702,107.765,8007,0
2017-11-01,108.01,108.37,107.691,107.77,10691,0
2017-11-02,107.48,107.868,107.34,107.84,12169,0
2017-11-03,108.08,108.19,107.885,108.09,6988,0
2017-11-06,107.81,107.988,107.77,107.93,17046,0
2017-11-07,108.12,108.21,107.69,107.71,13118,0
2017-11-08,107.55,108.08,107.55,108.04,28791,0
2017-11-09,107.89,107.89,106.85,107.41,12592,0
2017-11-10,107.11,107.56,107.11,107.42,39847,0
