Date,Open,High,Low,Close,Volume,OpenInt
2007-05-04,38.705,38.757,38.481,38.496,5289,0
2007-05-07,38.566,38.566,38.532,38.532,4257,0
2007-05-08,38.424,38.424,38.278,38.295,6454,0
2007-05-09,38.748,38.748,38.613,38.613,5161,0
2007-05-10,38.566,38.633,38.2,38.2,12897,0
2007-05-11,38.411,38.689,38.411,38.689,2709,0
2007-05-14,38.772,38.781,38.519,38.519,7737,0
2007-05-15,38.665,38.665,37.873,37.873,8129,0
2007-05-16,37.41,37.41,37.41,37.41,1160,0
2007-05-17,37.007,37.015,36.821,36.907,8129,0
2007-05-18,36.527,36.527,36.185,36.418,5418,0
2007-05-21,36.41,36.79,36.41,36.619,9287,0
2007-05-22,36.844,37.207,36.844,37.078,6454,0
2007-05-23,37.339,37.339,36.727,36.727,21930,0
2007-05-24,36.255,36.255,36.053,36.053,5418,0
2007-05-25,36.727,36.727,36.194,36.194,26445,0
2007-05-29,37.317,37.317,37.317,37.317,647,0
2007-05-30,38.65,38.65,38.65,38.65,257,0
2007-06-05,38.34,38.34,38.34,38.34,257,0
2007-06-06,37.821,37.821,37.821,37.821,128,0
2007-06-11,36.426,36.426,36.426,36.426,128,0
2007-06-13,36.603,36.603,36.603,36.603,128,0
2007-06-14,36.185,36.185,36.185,36.185,128,0
2007-06-15,36.719,36.719,36.719,36.719,128,0
2007-06-21,34.881,35.2,34.881,35.2,520,0
2007-06-22,34.928,35.106,34.928,35.106,647,0
2007-06-25,34.753,34.753,34.371,34.394,17542,0
2007-06-26,34.465,34.465,34.465,34.465,128,0
2007-06-27,35.195,35.195,35.069,35.069,520,0
2007-06-28,35.23,35.23,35.23,35.23,128,0
2007-06-29,34.89,34.89,34.511,34.572,773,0
2007-07-02,35.354,35.44,35.354,35.44,257,0
2007-07-03,35.558,35.558,35.398,35.409,1806,0
2007-07-05,36.262,36.262,36.1,36.1,902,0
2007-07-06,35.822,36.03,35.822,36.03,257,0
2007-07-09,35.906,35.906,35.906,35.906,257,0
2007-07-10,35.147,35.2,35.147,35.187,2065,0
2007-07-11,34.721,34.735,34.721,34.735,773,0
2007-07-12,34.998,34.998,34.998,34.998,128,0
2007-07-13,35.347,35.773,35.347,35.773,2576,0
2007-07-17,35.635,35.635,35.263,35.263,389,0
2007-07-18,34.897,34.897,34.881,34.881,389,0
2007-07-19,35.424,35.44,35.424,35.424,1160,0
2007-07-20,35.006,35.022,35.006,35.022,520,0
2007-07-23,34.441,34.441,34.34,34.34,257,0
2007-07-24,34.122,34.122,33.351,33.458,1549,0
2007-07-25,33.873,33.873,33.442,33.442,1549,0
2007-07-26,32.161,32.35,32.161,32.35,257,0
2007-07-27,32.595,32.595,31.881,31.881,773,0
2007-07-30,31.688,32.006,31.688,31.99,3095,0
2007-07-31,32.861,32.861,32.674,32.674,520,0
2007-08-01,31.612,32.45,31.42,32.45,3351,0
2007-08-02,32.651,32.651,32.488,32.488,389,0
2007-08-03,32.341,32.341,32.269,32.301,389,0
2007-08-06,32.039,32.039,32.023,32.023,6582,0
2007-08-07,32.636,32.954,32.409,32.831,4257,0
2007-08-08,34.333,34.333,33.675,33.675,773,0
2007-08-09,33.873,33.873,33.873,33.873,2709,0
2007-08-13,33.099,33.099,32.758,32.758,647,0
2007-08-14,32.014,32.014,32.014,32.014,128,0
2007-08-15,31.403,31.403,31.403,31.403,257,0
2007-08-16,31.038,32.07,30.776,32.07,10837,0
2007-08-17,32.611,32.954,32.611,32.954,7608,0
2007-08-20,33.192,33.201,33.021,33.021,6709,0
2007-08-21,33.728,33.855,33.649,33.855,22576,0
2007-08-22,34.107,34.387,33.846,34.054,22963,0
2007-08-23,34.099,34.099,34.099,34.099,128,0
2007-08-24,33.783,33.783,33.465,33.527,14061,0
2007-08-27,33.293,33.425,33.076,33.076,11094,0
2007-08-28,32.722,32.722,32.674,32.674,902,0
2007-08-29,32.262,32.963,32.176,32.963,28382,0
2007-08-30,32.385,33.333,32.385,33.278,20770,0
2007-08-31,33.759,33.962,33.519,33.905,5161,0
2007-09-04,34.138,34.433,34.138,34.433,3222,0
2007-09-05,33.534,33.675,33.486,33.583,1291,0
2007-09-06,33.574,33.837,33.458,33.72,3351,0
2007-09-07,33.256,33.256,33.207,33.207,520,0
2007-09-10,33.113,33.113,32.982,32.997,520,0
2007-09-11,33.216,33.239,33.216,33.239,6964,0
2007-09-12,33.333,33.557,33.278,33.557,10581,0
2007-09-13,34.063,34.122,33.938,33.969,2576,0
2007-09-14,33.649,34.092,33.649,34.092,99849,0
2007-09-17,33.855,33.93,33.855,33.93,7869,0
2007-09-18,34.696,35.099,34.696,35.099,2449,0
2007-09-19,35.822,35.85,35.619,35.619,1679,0
2007-09-20,35.195,35.207,35.195,35.207,389,0
2007-09-21,35.347,35.347,35.347,35.347,389,0
2007-09-24,35.409,35.409,35.254,35.254,2709,0
2007-09-25,35.092,35.139,35.092,35.139,2709,0
2007-09-26,34.913,34.913,34.913,34.913,773,0
2007-09-27,35.086,35.409,35.086,35.409,1936,0
2007-09-28,35.122,35.122,35.114,35.114,1419,0
2007-10-01,35.75,35.937,35.75,35.937,1936,0
2007-10-02,36.223,36.503,36.223,36.503,4001,0
2007-10-03,36.262,36.262,36.262,36.262,1291,0
2007-10-04,36.457,36.511,36.223,36.434,7225,0
2007-10-05,36.899,37.356,36.666,37.356,11221,0
2007-10-08,36.899,36.899,36.899,36.899,128,0
2007-10-09,36.595,37.179,36.595,37.179,257,0
2007-10-10,37.007,37.007,37.007,37.007,128,0
2007-10-11,37.115,37.115,37.115,37.115,128,0
2007-10-15,36.768,36.768,35.713,35.744,647,0
2007-10-16,35.308,35.347,35.308,35.347,1030,0
2007-10-17,34.696,35.162,34.425,35.162,520,0
2007-10-18,35.207,35.23,35.207,35.23,257,0
2007-10-19,34.969,34.969,34.2,34.2,4902,0
2007-10-22,34.163,34.2,33.998,34.187,2449,0
2007-10-23,34.665,34.828,34.665,34.828,520,0
2007-10-24,34.457,34.572,33.946,34.572,6194,0
2007-10-25,34.472,34.65,34.387,34.65,7608,0
2007-10-26,34.946,34.946,34.946,34.946,128,0
2007-10-29,34.963,34.963,34.713,34.713,257,0
2007-10-30,34.928,35.17,34.853,35.139,6836,0
2007-10-31,35.302,35.481,34.875,34.881,21160,0
2007-11-01,34.869,34.869,34.224,34.224,7737,0
2007-11-02,33.596,33.596,33.596,33.596,128,0
2007-11-05,34.045,34.045,33.192,33.3,4257,0
2007-11-06,32.954,32.954,32.954,32.954,128,0
2007-11-07,33.063,33.063,32.542,32.542,31867,0
2007-11-08,32.442,32.651,32.108,32.502,5677,0
2007-11-12,32.603,32.765,32.603,32.765,3741,0
2007-11-13,33.021,33.021,33.021,33.021,1806,0
2007-11-14,34.138,34.138,33.666,33.683,6709,0
2007-11-15,33.207,33.207,33.063,33.063,1679,0
2007-11-16,32.37,32.765,32.37,32.551,1679,0
2007-11-19,31.946,31.946,31.765,31.765,389,0
2007-11-20,31.829,31.922,31,31.138,3741,0
2007-11-21,31.014,31.014,30.434,30.929,3222,0
2007-11-23,31.231,31.479,31.231,31.303,647,0
2007-11-26,31.722,31.722,29.853,29.853,4772,0
2007-11-27,30.038,30.511,30.038,30.511,10581,0
2007-11-30,32.208,32.402,32.208,32.325,647,0
2007-12-03,32.357,32.357,31.872,32.031,1291,0
2007-12-04,31.442,31.464,31.317,31.354,16773,0
2007-12-05,32.054,32.325,31.68,32.031,31737,0
2007-12-06,32.301,32.535,32.301,32.502,520,0
2007-12-07,33.177,33.697,33.177,33.473,17676,0
2007-12-10,33.913,33.913,33.743,33.812,4385,0
2007-12-11,33.861,34.086,32.897,32.897,132229,0
2007-12-12,31.898,31.898,31.898,31.898,128,0
2007-12-13,31.962,32.091,31.433,31.433,49409,0
2007-12-14,31.348,31.722,31.116,31.116,2449,0
2007-12-17,30.442,30.442,30.3,30.3,6836,0
2007-12-18,30.193,30.193,29.556,29.58,1291,0
2007-12-19,30.269,30.442,30.269,30.442,5549,0
2007-12-20,30.456,30.549,30.456,30.549,5289,0
2007-12-21,30.881,30.921,30.881,30.921,7481,0
2007-12-24,31.558,31.665,31.558,31.665,389,0
2007-12-27,30.846,30.846,30.472,30.472,389,0
2007-12-28,30.023,30.161,29.976,30.161,773,0
2007-12-31,30.208,30.341,30.208,30.341,520,0
2008-01-03,29.209,29.209,29.209,29.209,128,0
2008-01-04,28.815,28.815,28.085,28.085,1936,0
2008-01-07,29,29,27.086,28.146,4516,0
2008-01-08,29.029,29.029,27.31,27.31,520,0
2008-01-09,27.519,27.519,26.55,26.79,1806,0
2008-01-14,27.751,27.751,27.511,27.511,389,0
2008-01-15,26.743,27.681,26.743,27.681,3482,0
2008-01-16,28.418,28.418,27.596,27.76,3611,0
2008-01-17,27.31,27.31,27.146,27.146,8001,0
2008-01-18,28.604,28.604,26.642,26.642,12897,0
2008-01-22,28.117,28.117,27.356,27.487,3741,0
2008-01-23,28.587,29.069,28.587,29.069,2323,0
2008-01-24,30.157,30.157,29.324,29.324,1419,0
2008-01-25,30.79,30.79,29.232,29.262,16124,0
2008-01-28,29.759,30.161,29.759,30.161,5806,0
2008-01-29,30.736,30.736,30.124,30.333,2709,0
2008-01-30,30.054,30.131,30.054,30.131,2838,0
2008-01-31,29.976,30.038,29.976,30.038,6709,0
2008-02-01,30.006,31.217,30.006,31.193,30447,0
2008-02-04,30.811,30.837,30.811,30.837,2196,0
2008-02-05,30.108,30.108,30.108,30.108,128,0
2008-02-06,29.463,29.58,29.41,29.572,21930,0
2008-02-07,29.262,29.548,29.217,29.496,1806,0
2008-02-08,29.63,29.63,29.021,29.061,25801,0
2008-02-11,29.605,29.605,28.526,28.581,773,0
2008-02-12,29.139,29.262,28.868,28.868,7481,0
2008-02-13,29.132,29.132,29.132,29.132,1549,0
2008-02-14,29.169,29.169,29.169,29.169,128,0
2008-02-15,28.564,28.852,28.564,28.852,389,0
2008-02-19,29.147,29.147,28.731,28.731,1936,0
2008-02-20,27.907,28.92,27.907,28.906,6194,0
2008-02-21,29.332,29.332,28.68,28.68,13805,0
2008-02-22,29.021,29.021,28.705,29.021,4516,0
2008-02-25,29.364,30.108,29.224,30.108,6194,0
2008-02-26,30.479,30.479,29.813,30.031,18964,0
2008-02-27,30.139,30.3,29.945,29.99,6582,0
2008-02-28,29.456,29.759,29.418,29.418,14837,0
2008-02-29,29.729,29.729,28.977,28.977,773,0
2008-03-03,28.705,29.061,28.705,29.061,3095,0
2008-03-04,28.564,28.651,28.564,28.651,773,0
2008-03-05,29.147,29.217,28.731,28.731,16773,0
2008-03-06,28.984,28.984,28.954,28.954,773,0
2008-03-07,27.169,28.015,27.169,27.953,9287,0
2008-03-10,27.828,27.828,27.496,27.519,4001,0
2008-03-11,28.285,29.249,28.239,29.249,49020,0
2008-03-12,29.897,29.897,29.029,29.029,14191,0
2008-03-13,28.162,29.169,27.721,28.651,13417,0
2008-03-14,29.154,29.154,28.185,28.564,28638,0
2008-03-17,28.094,28.526,28.06,28.481,2967,0
2008-03-18,29.533,29.889,29.061,29.889,38832,0
2008-03-19,30.161,30.377,29.945,29.945,16124,0
2008-03-20,29.999,30.846,29.999,30.846,902,0
2008-03-24,31.579,31.73,31.456,31.456,9416,0
2008-03-25,31.047,31.047,30.946,30.946,257,0
2008-03-26,30.745,30.89,30.604,30.604,3611,0
2008-03-27,30.881,30.881,30.811,30.811,6582,0
2008-03-28,30.278,30.377,29.923,29.923,18319,0
2008-03-31,30.201,30.495,30.201,30.463,1419,0
2008-04-01,30.761,31.704,30.711,31.704,6194,0
2008-04-02,31.915,31.915,31.558,31.906,3482,0
2008-04-03,32.333,32.442,32.333,32.442,520,0
2008-04-04,32.758,32.758,31.881,31.881,4902,0
2008-04-07,32.535,32.535,31.752,31.946,2065,0
2008-04-08,31.644,31.644,31.644,31.644,520,0
2008-04-09,31.946,31.946,30.803,30.803,1936,0
2008-04-10,30.612,30.612,30.604,30.604,773,0
2008-04-11,30.873,30.873,30.873,30.873,257,0
2008-04-14,30.776,30.837,30.776,30.776,952,0
2008-04-15,30.52,30.564,30.52,30.556,692,0
2008-04-16,31.488,31.99,31.37,31.99,2470,0
2008-04-17,31.78,32.241,31.713,32.241,6398,0
2008-04-18,32.262,32.262,32.161,32.161,520,0
2008-04-21,32.091,32.091,31.975,31.975,389,0
2008-04-22,31.922,31.922,31.822,31.867,520,0
2008-04-23,32.031,32.385,31.881,32.116,3163,0
2008-04-24,32.402,32.997,32.37,32.997,3420,0
2008-04-28,32.889,33.207,32.889,33.039,17998,0
2008-04-29,33.224,33.224,32.472,32.51,18893,0
2008-04-30,32.611,32.861,32.309,32.309,9930,0
2008-05-01,32.394,32.752,32.394,32.752,1160,0
2008-05-02,33.256,33.256,32.666,32.666,578,0
2008-05-05,32.518,32.696,32.518,32.696,2725,0
2008-05-06,32.502,32.906,32.502,32.906,1826,0
2008-05-07,32.867,32.867,31.915,32.014,12204,0
2008-05-08,32.131,32.168,31.78,32.168,1936,0
2008-05-09,31.535,31.673,31.502,31.673,2576,0
2008-05-12,31.78,32.116,31.704,32.116,3741,0
2008-05-13,32.364,32.442,32.194,32.442,2709,0
2008-05-14,32.696,32.99,32.696,32.765,2744,0
2008-05-15,32.788,33.171,32.765,33.171,6202,0
2008-05-16,33.364,33.364,32.897,33.021,5451,0
2008-05-19,33.131,33.131,32.906,33.113,2709,0
2008-05-20,32.982,32.982,32.542,32.687,7869,0
2008-05-21,32.479,32.588,31.837,31.89,6577,0
2008-05-22,31.736,31.798,31.62,31.62,5739,0
2008-05-23,31.594,31.594,31.378,31.479,9264,0
2008-05-27,31.651,31.651,31.651,31.651,128,0
2008-05-28,32.023,32.023,31.867,31.906,4577,0
2008-05-29,32.014,32.442,32.006,32.442,3336,0
2008-05-30,32.325,32.37,32.208,32.233,8857,0
2008-06-02,31.798,31.89,31.502,31.658,5806,0
2008-06-03,31.78,31.954,31.565,31.844,11197,0
2008-06-04,31.915,32.285,31.89,31.982,10224,0
2008-06-05,32.14,32.595,32.14,32.595,5949,0
2008-06-06,32.309,32.341,31.939,31.939,4564,0
2008-06-09,31.558,31.744,30.736,30.736,4876,0
2008-06-10,30.377,30.873,30.349,30.873,11868,0
2008-06-11,30.921,30.929,30.24,30.24,7124,0
2008-06-12,30.634,30.736,30.292,30.292,19448,0
2008-06-13,30.79,31.122,30.434,31.122,9821,0
2008-06-16,31.255,31.586,31.255,31.586,1612,0
2008-06-17,31.108,31.202,31.047,31.047,1058,0
2008-06-18,30.364,30.427,30.068,30.233,6194,0
2008-06-19,30.185,30.442,30.131,30.442,5439,0
2008-06-20,30.556,30.572,30.023,30.054,9034,0
2008-06-23,30.139,30.139,29.441,29.441,7605,0
2008-06-24,29.021,29.528,28.797,29.193,9975,0
2008-06-25,29.976,29.976,29.976,29.976,128,0
2008-06-26,29.154,29.379,28.906,28.906,56168,0
2008-06-27,28.806,28.806,28.21,28.348,10204,0
2008-06-30,28.739,28.739,28.489,28.496,2449,0
2008-07-01,28.232,28.434,27.706,28.371,21743,0
2008-07-02,28.262,28.402,28.031,28.031,3741,0
2008-07-03,27.845,28.06,27.76,27.76,8770,0
2008-07-07,27.945,27.945,27.068,27.131,9424,0
2008-07-08,27.108,29.217,26.966,29.162,16902,0
2008-07-09,29.115,29.115,27.773,27.773,12884,0
2008-07-10,27.101,27.76,27.101,27.146,14576,0
2008-07-11,27.016,27.016,27.016,27.016,647,0
2008-07-14,26.975,27.169,26.464,26.464,14191,0
2008-07-15,25.905,27.146,25.905,26.302,15065,0
2008-07-16,26.333,28.139,26.333,28.139,9770,0
2008-07-17,28.442,28.705,27.604,28.595,54849,0
2008-07-18,28.772,28.772,28.247,28.496,6035,0
2008-07-21,28.836,28.836,28.51,28.746,9677,0
2008-07-22,28.51,29.589,28.379,29.589,6454,0
2008-07-23,29.479,30.761,29.479,30.349,12191,0
2008-07-24,29.83,29.83,28.301,28.31,21546,0
2008-07-25,28.604,29.162,28.379,28.765,47124,0
2008-07-28,29.193,29.193,28.117,28.117,3882,0
2008-07-29,28.636,29.766,28.595,29.766,6307,0
2008-07-30,29.83,29.889,28.765,29.681,19193,0
2008-07-31,29.471,29.541,28.954,29.269,6836,0
2008-08-01,29.714,29.714,28.651,29.286,15307,0
2008-08-04,28.984,29.021,28.772,28.89,6715,0
2008-08-05,29.317,30.292,29.317,30.292,11379,0
2008-08-06,29.705,30.233,29.657,30.061,9870,0
2008-08-07,29.753,29.822,29.007,29.007,7238,0
2008-08-08,29.41,30.442,29.379,30.333,6547,0
2008-08-11,30.689,31.146,30.673,30.962,2455,0
2008-08-12,30.921,30.921,29.914,30.193,13919,0
2008-08-13,29.86,29.86,29.427,29.744,7225,0
2008-08-14,29.953,30.269,29.813,30.176,5332,0
2008-08-15,30.185,30.233,29.938,30.131,13120,0
2008-08-18,29.923,30.292,29.449,29.597,12679,0
2008-08-19,28.962,28.984,28.644,28.914,7388,0
2008-08-20,29.099,29.169,28.581,28.914,9998,0
2008-08-21,28.696,28.758,28.456,28.573,5806,0
2008-08-22,28.991,29.496,28.731,29.496,4415,0
2008-08-25,28.899,28.899,28.899,28.899,773,0
2008-08-26,28.543,28.984,28.543,28.613,10322,0
2008-08-27,29.038,29.154,28.868,28.977,5123,0
2008-08-28,29.379,30.167,29.364,30.167,17324,0
2008-08-29,29.797,30.167,29.797,29.999,3560,0
2008-09-02,30.167,30.224,29.736,29.905,4127,0
2008-09-03,30.185,30.309,29.868,30.249,5393,0
2008-09-04,30.124,30.124,29.605,29.605,3095,0
2008-09-05,29.061,29.664,29.055,29.664,4257,0
2008-09-08,31,31.038,30.325,31.038,13048,0
2008-09-09,31.939,31.939,30.278,30.427,10191,0
2008-09-10,30.076,30.108,29.332,29.923,11868,0
2008-09-11,29.563,29.985,29.52,29.985,40447,0
2008-09-12,30.115,30.58,30.047,30.52,5806,0
2008-09-15,29.93,29.961,28.991,28.991,10393,0
2008-09-16,28.301,29.52,28.277,29.52,41094,0
2008-09-17,28.751,29.069,27.859,27.882,6323,0
2008-09-18,27.131,30.161,27.131,30.038,5567,0
2008-09-19,29.589,31.269,29.589,31.162,2951,0
2008-09-22,31.269,31.269,28.751,28.772,9520,0
2008-09-23,29.868,29.868,28.954,28.954,20561,0
2008-09-24,28.882,28.968,28.496,28.671,10322,0
2008-09-25,28.573,28.954,28.393,28.86,6836,0
2008-09-26,28.348,29.589,28.348,29.589,6058,0
2008-09-29,28.928,28.946,27.93,27.93,10991,0
2008-09-30,28.379,29.193,27.735,29.193,11248,0
2008-10-01,28.402,28.613,28.285,28.613,4772,0
2008-10-02,27.727,27.727,26.542,26.542,6194,0
2008-10-03,27.31,27.332,25.396,25.396,16891,0
2008-10-06,23.854,24.806,23.658,24.503,18006,0
2008-10-07,24.341,24.341,22.596,22.604,7873,0
2008-10-08,21.834,23.301,21.834,22.419,4277,0
2008-10-09,22.147,22.147,20.433,20.433,943,0
2008-10-10,20.129,21.92,19.744,21.783,16402,0
2008-10-13,22.689,24.093,22.689,24.093,8430,0
2008-10-14,23.139,23.356,21.256,22.426,7602,0
2008-10-15,21.759,21.759,20.179,20.179,1419,0
2008-10-16,19.457,19.868,19.426,19.868,4127,0
2008-10-17,20.535,21.378,20.364,20.634,18932,0
2008-10-20,20.272,20.634,19.675,20.634,9029,0
2008-10-21,20.296,20.791,20.296,20.449,7716,0
2008-10-22,19.48,19.48,18.394,18.394,3039,0
2008-10-23,17.883,18.372,16.629,18.149,23486,0
2008-10-24,15.049,17.938,15.049,17.054,28754,0
2008-10-27,16.861,17.551,16.861,17.062,6168,0
2008-10-28,16.202,16.698,15.938,16.536,48118,0
2008-10-29,18.568,19.417,17.946,19.417,21174,0
2008-10-30,18.728,19.076,18.378,19.076,3344,0
2008-10-31,18.929,19.502,18.929,19.443,4257,0
2008-11-03,19.837,19.837,19.595,19.595,1673,0
2008-11-04,20,20.504,19.702,20.504,5136,0
2008-11-05,20.054,20.054,18.518,18.518,437252,0
2008-11-06,18.426,18.426,17.729,18.031,10764,0
2008-11-07,18.069,18.914,18.069,18.914,2737,0
2008-11-10,18.829,18.829,17.062,17.062,19093,0
2008-11-11,16.635,16.899,16.41,16.899,30325,0
2008-11-12,15.954,15.954,15.907,15.907,7042,0
2008-11-13,15.761,16.445,15.48,16.445,6364,0
2008-11-14,16.21,16.557,15.588,15.588,13402,0
2008-11-17,15.083,15.814,14.939,14.939,14889,0
2008-11-18,15.277,15.277,14.169,14.169,6430,0
2008-11-19,14.643,14.643,13.342,13.342,4257,0
2008-11-20,13.01,13.302,12.304,12.527,67789,0
2008-11-21,12.16,12.342,11.349,12.287,70752,0
2008-11-24,13.385,15.403,13.385,15.403,57381,0
2008-11-25,15.083,15.611,15.083,15.611,7097,0
2008-11-26,15.992,15.992,15.992,15.992,10618,0
2008-12-01,14.743,14.758,13.211,13.211,10855,0
2008-12-02,13.06,14.326,13.06,14.326,24527,0
2008-12-03,15.076,15.083,15.076,15.083,741,0
2008-12-04,14.636,15.838,14.479,14.858,4199,0
2008-12-05,14.427,16.278,14.427,16.278,46169,0
2008-12-08,16.982,17.062,16.796,17.062,1573,0
2008-12-09,16.52,16.52,16.52,16.52,1291,0
2008-12-10,16.881,17.436,16.495,17.436,4710,0
2008-12-11,14.939,14.939,14.597,14.723,533854,0
2008-12-12,14.731,16.318,14.621,16.21,36015,0
2008-12-15,16.24,16.34,15.535,15.976,3854,0
2008-12-16,16.038,18.169,16.038,18.169,52001,0
2008-12-17,17.294,18.45,17.294,18.45,1549,0
2008-12-18,18.277,18.309,16.735,16.735,4524,0
2008-12-19,17.402,17.953,17.402,17.953,1823,0
2008-12-22,17.595,17.837,16.767,17.124,11600,0
2008-12-23,17.536,17.604,17.302,17.377,112586,0
2008-12-24,16.796,16.853,16.689,16.853,4237,0
2008-12-29,16.362,16.379,15.992,16.34,75490,0
2008-12-30,16.572,16.947,16.41,16.947,1612,0
2008-12-31,16.906,17.713,16.906,17.713,17191,0
2009-01-02,17.713,17.713,17.285,17.285,4845,0
2009-01-05,16.775,16.899,16.775,16.899,710,0
2009-01-06,16.744,17.536,16.744,17.536,2800,0
2009-01-07,17.138,17.138,16.861,16.861,2615,0
2009-01-08,16.52,16.752,16.52,16.728,2065,0
2009-01-09,16.805,16.805,16.278,16.37,17647,0
2009-01-12,15.946,15.946,14.851,14.851,13896,0
2009-01-13,14.991,15.426,14.991,15.426,257,0
2009-01-14,15.023,15.023,14.673,14.673,4951,0
2009-01-15,14.604,15.51,14.177,15.327,5617,0
2009-01-16,15.675,15.688,14.968,15.434,8246,0
2009-01-20,15.434,15.434,14.102,14.102,76760,0
2009-01-21,14.589,14.589,14.589,14.589,1431,0
2009-01-22,14.954,15.464,14.527,14.765,29657,0
2009-01-23,14.169,15.149,14.169,15.149,50570,0
2009-01-26,15.184,15.48,14.891,15.068,9347,0
2009-01-27,15.201,15.363,15.007,15.363,6709,0
2009-01-28,15.754,16.635,15.535,16.635,62045,0
2009-01-29,16.062,16.223,15.242,15.242,29188,0
2009-01-30,15.269,15.269,14.488,14.681,22840,0
2009-02-02,14.449,14.954,14.278,14.954,41942,0
2009-02-03,14.991,14.991,14.589,14.815,80698,0
2009-02-04,15.049,15.161,14.434,14.441,22176,0
2009-02-05,13.96,14.651,13.784,14.177,59202,0
2009-02-06,14.326,15.256,14.326,15.256,20252,0
2009-02-09,15.149,15.419,15.083,15.419,10305,0
2009-02-10,15.083,15.161,13.992,13.992,24108,0
2009-02-11,14.147,14.147,13.93,13.93,1549,0
2009-02-12,13.946,14.053,13.169,14.008,43810,0
2009-02-13,14.505,14.505,13.218,13.218,41649,0
2009-02-17,14.505,14.505,12.418,12.418,10769,0
2009-02-18,14.505,14.505,12.139,12.486,5289,0
2009-02-19,12.684,12.684,11.92,11.92,9917,0
2009-02-20,12.038,12.704,11.953,12.704,2468,0
2009-02-23,12.915,12.915,11.852,11.852,6369,0
2009-02-24,12.03,12.859,12,12.783,4039,0
2009-02-25,12.597,12.736,12.362,12.666,4127,0
2009-02-26,12.721,12.721,12.721,12.721,708,0
2009-02-27,12.014,12.062,11.9,11.9,3668,0
2009-03-02,11.526,11.567,10.86,10.93,9790,0
2009-03-03,11.016,11.154,10.875,11.055,1820,0
2009-03-04,11.154,11.154,11.108,11.154,389,0
2009-03-05,10.581,10.736,10.472,10.521,5243,0
2009-03-06,10.535,10.535,9.915,10.472,172497,0
2009-03-09,9.929,10.758,9.929,10.758,16253,0
2009-03-10,11.73,12.07,11.721,12.07,7378,0
2009-03-11,12.976,12.976,11.852,12.006,54583,0
2009-03-12,12.247,12.915,12.147,12.915,10116,0
2009-03-13,13.385,13.385,12.278,12.704,66506,0
2009-03-16,12.65,12.65,11.627,11.627,39124,0
2009-03-17,12.287,12.536,11.457,12.536,21884,0
2009-03-18,12.102,13.154,12.102,13.124,11831,0
2009-03-19,12.915,13.103,12.356,12.356,31945,0
2009-03-20,12.077,12.077,11.41,11.41,12189,0
2009-03-23,12.418,13.177,12.022,13.177,4496,0
2009-03-24,13.037,13.254,13.037,13.254,3871,0
2009-03-25,12.295,12.502,11.387,11.66,12765,0
2009-03-26,12.349,12.636,12.278,12.612,15386,0
2009-03-27,12.295,12.295,12.16,12.16,1160,0
2009-03-30,11.465,11.465,11.31,11.31,1806,0
2009-03-31,11.806,12.261,11.806,12.211,5099,0
2009-04-01,12.093,12.147,11.908,12.147,3964,0
2009-04-02,12.356,12.356,12.356,12.356,722,0
2009-04-03,12.8,13.472,12.8,13.472,5424,0
2009-04-06,13.767,13.953,13.35,13.953,4145,0
2009-04-07,13.683,14.008,12.875,12.875,8853,0
2009-04-08,12.976,12.976,12.736,12.743,4566,0
2009-04-09,13.302,14.456,13.302,14.456,9546,0
2009-04-13,14.597,14.823,14.186,14.823,10206,0
2009-04-14,14.37,14.37,13.642,13.642,13119,0
2009-04-15,13.319,14.233,13.319,14.233,14538,0
2009-04-16,14.133,15.535,14.124,15.083,12416,0
2009-04-17,14.731,15.611,14.705,15.487,28069,0
2009-04-20,14.604,14.604,13.565,13.565,6008,0
2009-04-21,12.867,14.798,12.867,14.798,502427,0
2009-04-22,14.589,15.032,14.169,14.169,166756,0
2009-04-23,14.573,14.939,14.201,14.939,283455,0
2009-04-24,14.946,16.056,14.915,15.688,302525,0
2009-04-27,15.116,15.411,14.351,14.736,149098,0
2009-04-28,14.456,15.242,14.456,14.866,211514,0
2009-04-29,15.248,15.688,15.192,15.51,208379,0
2009-04-30,15.703,16.016,15.386,15.528,199954,0
2009-05-01,15.242,15.426,14.806,14.838,96191,0
2009-05-04,15.371,16.13,15.149,16.13,204144,0
2009-05-05,15.961,16.077,15.487,15.588,201448,0
2009-05-06,16.038,16.216,15.457,16.187,300729,0
2009-05-07,16.24,16.256,14.891,15.099,71483,0
2009-05-08,15.588,16.31,15.277,16.231,75636,0
2009-05-11,16.349,16.349,15.559,15.611,89477,0
2009-05-12,15.961,15.961,15.083,15.703,20639,0
2009-05-13,14.758,14.844,14.441,14.535,3399,0
2009-05-14,14.535,15.06,14.535,15.041,21638,0
2009-05-15,14.961,14.961,14.309,14.472,28738,0
2009-05-18,14.791,15.72,14.714,15.72,12668,0
2009-05-19,15.309,15.703,15.309,15.659,169703,0
2009-05-20,15.551,15.93,15.141,15.141,23027,0
2009-05-21,14.922,15.256,14.875,15.225,11136,0
2009-05-22,15.277,15.277,14.866,14.866,5861,0
2009-05-26,14.838,15.675,14.838,15.574,9671,0
2009-05-27,15.683,15.683,15.099,15.141,8164,0
2009-05-28,14.999,15.411,14.999,15.356,4145,0
2009-05-29,15.457,15.535,15.457,15.535,1999,0
2009-06-01,16.156,16.955,16.062,16.52,39487,0
2009-06-02,16.287,16.41,16.162,16.169,12021,0
2009-06-03,16.022,16.24,16.007,16.24,12856,0
2009-06-04,16.333,16.844,16.287,16.719,6315,0
2009-06-05,16.767,16.767,16.427,16.52,10584,0
2009-06-08,16.436,16.62,16.24,16.495,6022,0
2009-06-09,16.458,16.536,16.445,16.47,6416,0
2009-06-10,16.162,16.162,15.838,15.838,2895,0
2009-06-11,16.116,16.116,15.797,15.797,10120,0
2009-06-12,15.667,16.305,15.667,16.305,30622,0
2009-06-15,16.03,16.056,15.349,15.48,16128,0
2009-06-16,15.559,15.675,15.175,15.318,3613,0
2009-06-17,14.939,15.309,14.939,14.975,3652,0
2009-06-18,15.055,15.21,15.007,15.032,22400,0
2009-06-19,15.262,15.334,15.076,15.334,10153,0
2009-06-22,15.108,15.125,14.535,14.556,14080,0
2009-06-23,14.37,14.556,14.37,14.556,12406,0
2009-06-24,14.597,14.798,14.573,14.573,90621,0
2009-06-25,14.479,14.815,14.479,14.806,72448,0
2009-06-26,14.851,14.961,14.774,14.838,11635,0
2009-06-29,15.068,15.091,14.844,15.076,48563,0
2009-06-30,15.049,15.225,15.007,15.141,25809,0
2009-07-01,15.318,15.371,15.256,15.334,12973,0
2009-07-02,15.032,15.032,14.681,14.681,38230,0
2009-07-06,14.449,14.922,14.449,14.922,8076,0
2009-07-07,14.915,14.915,14.354,14.354,8756,0
2009-07-08,14.124,14.124,13.992,14.109,6385,0
2009-07-09,14.217,14.302,14.017,14.017,7737,0
2009-07-10,13.882,14.068,13.822,14.031,9304,0
2009-07-13,14.053,14.604,14.031,14.604,16804,0
2009-07-14,14.449,14.736,14.449,14.736,3113,0
2009-07-15,14.954,15.234,14.907,15.234,26574,0
2009-07-16,14.954,15.426,14.954,15.395,5549,0
2009-07-17,15.055,15.108,14.961,14.991,18920,0
2009-07-20,15.099,15.528,15.099,15.528,14220,0
2009-07-21,15.637,15.637,15.175,15.464,13657,0
2009-07-22,15.327,15.593,15.256,15.487,19207,0
2009-07-23,15.464,16.187,15.457,16.093,16801,0
2009-07-24,16.022,16.169,15.821,16.169,17507,0
2009-07-27,16.077,16.41,16.038,16.41,9121,0
2009-07-28,16.333,16.34,16.178,16.34,14074,0
2009-07-29,16.278,16.278,16.085,16.085,1820,0
2009-07-30,16.37,16.923,16.37,16.805,5457,0
2009-07-31,16.805,16.837,16.775,16.775,4022,0
2009-08-03,16.982,17.016,16.805,17,6702,0
2009-08-04,16.982,17.953,16.899,17.898,12770,0
2009-08-05,17.883,18.611,17.86,18.611,29395,0
2009-08-06,19.154,19.154,18.403,18.518,23216,0
2009-08-07,18.805,19.675,18.619,19.341,39703,0
2009-08-10,19.324,19.324,18.814,18.914,43377,0
2009-08-11,18.745,18.745,18.262,18.418,12362,0
2009-08-12,18.334,18.835,18.334,18.494,13800,0
2009-08-13,18.782,18.782,17.675,18.66,478655,0
2009-08-14,18.627,18.627,18.039,18.426,8087,0
2009-08-17,17.821,17.821,17.427,17.452,40270,0
2009-08-18,17.452,17.807,17.452,17.681,22627,0
2009-08-19,17.402,17.573,17.402,17.502,6619,0
2009-08-20,17.536,18.225,17.427,18.225,39117,0
2009-08-21,18.457,18.892,18.457,18.667,28992,0
2009-08-24,18.877,18.877,18.581,18.675,46592,0
2009-08-25,18.603,18.869,18.603,18.736,51648,0
2009-08-26,18.712,18.79,18.619,18.767,10707,0
2009-08-27,18.805,19.007,18.443,19.007,21146,0
2009-08-28,19.132,19.209,18.883,19.132,5784,0
2009-08-31,18.937,18.937,18.712,18.852,12899,0
2009-09-01,18.767,18.805,17.905,17.905,6231,0
2009-09-02,17.768,17.837,17.579,17.579,7931,0
2009-09-03,17.696,17.821,17.495,17.821,3636,0
2009-09-04,17.651,18.092,17.651,18.092,12197,0
2009-09-08,18.357,18.696,18.357,18.675,20206,0
2009-09-09,18.667,19.084,18.652,19.084,7310,0
2009-09-10,19.021,19.279,19.021,19.279,1738,0
2009-09-11,19.363,19.388,19.124,19.255,3434,0
2009-09-14,19.07,19.782,19.07,19.782,10857,0
2009-09-15,19.776,20.356,19.776,20.092,47363,0
2009-09-16,20.323,21.487,20.309,21.487,47505,0
2009-09-17,21,21.527,20.589,20.843,22580,0
2009-09-18,21,21.06,20.643,21.06,35676,0
2009-09-21,20.674,20.776,20.426,20.571,29347,0
2009-09-22,20.799,21.341,20.751,21.27,178964,0
2009-09-23,21.031,21.031,20.207,20.239,24659,0
2009-09-24,20.239,20.239,19.535,19.535,13493,0
2009-09-25,19.488,19.797,19.193,19.589,38449,0
2009-09-28,19.812,20.147,19.812,20.147,6344,0
2009-09-29,20.404,20.512,20,20.054,35047,0
2009-09-30,19.719,20.147,19.667,19.812,16262,0
2009-10-01,19.761,19.837,18.984,18.984,12933,0
2009-10-02,18.775,19.154,18.603,18.86,8285,0
2009-10-05,18.999,19.388,18.999,19.388,8909,0
2009-10-06,19.611,19.696,19.148,19.232,63086,0
2009-10-07,19.116,19.348,19.03,19.132,10426,0
2009-10-08,19.495,19.776,19.495,19.611,8599,0
2009-10-09,19.535,19.681,19.472,19.675,1778,0
2009-10-12,19.946,19.946,19.675,19.675,14837,0
2009-10-13,19.681,19.681,19.372,19.551,68558,0
2009-10-14,19.875,20.263,19.812,20.263,7316,0
2009-10-15,20.015,20.092,19.968,20.038,11900,0
2009-10-16,19.782,19.782,19.519,19.519,7419,0
2009-10-19,19.728,19.976,19.728,19.976,4782,0
2009-10-20,19.681,19.761,19.543,19.543,265475,0
2009-10-21,19.689,19.922,19.363,19.363,35908,0
2009-10-22,19.381,19.89,19.381,19.882,12158,0
2009-10-23,19.719,19.804,19.611,19.628,4601,0
2009-10-26,20.109,20.109,19.551,19.572,39379,0
2009-10-27,19.511,19.589,19.239,19.255,64204,0
2009-10-28,19.271,19.333,18.473,18.473,42310,0
2009-10-29,18.611,19.363,18.611,19.341,101786,0
2009-10-30,19.248,19.248,18.551,18.929,85748,0
2009-11-02,19.015,19.443,18.525,19.056,125578,0
2009-11-03,18.835,19.341,18.835,19.324,60275,0
2009-11-04,19.527,19.589,18.921,18.921,62308,0
2009-11-05,19.091,19.341,18.977,19.341,82671,0
2009-11-06,19.148,19.161,18.914,19.03,46627,0
2009-11-09,19.217,19.953,19.217,19.953,75097,0
2009-11-10,19.761,19.961,19.572,19.846,33917,0
2009-11-11,20.015,20.347,20,20.231,32998,0
2009-11-12,20.213,20.331,19.968,19.984,39887,0
2009-11-13,20.045,20.289,20.031,20.222,33038,0
2009-11-16,20.543,20.843,20.488,20.705,88934,0
2009-11-17,20.734,20.734,20.372,20.404,569584,0
2009-11-18,20.504,20.759,20.34,20.759,47891,0
2009-11-19,20.418,20.449,20.231,20.272,45927,0
2009-11-20,20.201,20.272,20.163,20.172,55661,0
2009-11-23,20.55,20.674,20.256,20.395,69259,0
2009-11-24,20.314,20.323,20.069,20.069,61736,0
2009-11-25,20.281,20.289,20.129,20.163,53387,0
2009-11-27,19.769,19.828,19.719,19.769,3729,0
2009-11-30,19.675,19.938,19.611,19.938,18646,0
2009-12-01,20.296,20.705,20.296,20.605,15419,0
2009-12-02,20.768,20.868,20.768,20.852,6704,0
2009-12-03,21.116,21.217,20.714,20.714,8448,0
2009-12-04,21.217,21.263,20.937,21.263,17240,0
2009-12-07,21.131,21.162,20.768,20.937,5933,0
2009-12-08,20.783,21.016,20.651,20.783,19090,0
2009-12-09,20.813,20.937,20.734,20.768,9539,0
2009-12-10,20.734,20.776,20.627,20.72,15197,0
2009-12-11,20.82,21.054,20.776,21.054,8373,0
2009-12-14,21.17,21.396,20.898,21.396,3899,0
2009-12-15,21.131,21.247,21.122,21.122,25530,0
2009-12-16,21.295,21.396,21.217,21.334,8514,0
2009-12-17,21.054,21.278,21.054,21.179,4857,0
2009-12-18,21.179,21.318,21.008,21.318,3351,0
2009-12-21,21.527,21.527,21.487,21.487,1938,0
2009-12-22,21.48,21.712,21.48,21.688,15841,0
2009-12-23,21.783,22.185,21.783,22.03,36484,0
2009-12-24,21.913,22.403,21.868,22.083,6489,0
2009-12-28,22.362,22.396,22.115,22.162,6729,0
2009-12-29,22.278,22.278,21.893,21.962,317314,0
2009-12-30,21.936,21.936,21.673,21.828,24673,0
2009-12-31,21.992,22.015,21.527,21.527,13226,0
2010-01-04,21.822,21.822,21.247,21.341,15367,0
2010-01-05,21.286,21.462,21.139,21.462,52394,0
2010-01-06,21.527,21.527,21.37,21.37,3193,0
2010-01-07,21.362,21.673,21.263,21.62,26983,0
2010-01-08,21.503,21.503,21.31,21.45,14376,0
2010-01-11,21.552,21.552,21.443,21.48,5618,0
2010-01-12,21.341,21.487,21.116,21.256,125308,0
2010-01-13,21.24,21.635,21.24,21.594,6303,0
2010-01-14,21.527,21.564,21.48,21.564,24651,0
2010-01-15,21.527,21.527,21.31,21.31,12607,0
2010-01-19,21.334,21.752,21.334,21.667,137975,0
2010-01-20,21.602,21.602,21.348,21.536,10766,0
2010-01-21,21.396,21.455,20.916,20.916,10668,0
2010-01-22,20.944,20.944,20.395,20.433,24493,0
2010-01-25,20.605,20.683,20.309,20.535,30608,0
2010-01-26,20.441,20.683,20.364,20.395,64273,0
2010-01-27,20.395,20.571,20.138,20.571,87387,0
2010-01-28,20.58,20.58,20.272,20.433,7429,0
2010-01-29,20.488,20.714,20.222,20.323,24846,0
2010-02-01,20.463,20.627,20.463,20.627,17227,0
2010-02-02,20.605,21.038,20.605,20.916,593736,0
2010-02-03,20.82,20.843,20.651,20.72,7521,0
2010-02-04,20.519,20.535,19.93,19.946,14879,0
2010-02-05,19.984,20.263,19.736,20.069,19158,0
2010-02-08,20.314,20.395,20.038,20.038,10732,0
2010-02-09,20.122,20.122,19.675,19.82,9314,0
2010-02-10,19.828,19.976,19.558,19.788,28170,0
2010-02-11,19.635,19.938,19.603,19.938,19488,0
2010-02-12,19.696,20.1,19.696,20.1,5936,0
2010-02-16,20.418,20.696,20.34,20.674,9611,0
2010-02-17,20.799,20.868,20.799,20.868,1038,0
2010-02-18,20.799,21.122,20.72,21.116,11397,0
2010-02-19,21.067,21.17,21.031,21.131,7648,0
2010-02-22,21.247,21.247,21.155,21.224,15906,0
2010-02-23,21.146,21.155,21.054,21.155,3577,0
2010-02-24,21.122,21.295,21.085,21.295,17204,0
2010-02-25,20.975,21.295,20.952,21.278,19943,0
2010-02-26,21.42,21.594,21.334,21.402,6022,0
2010-03-01,21.51,21.62,21.48,21.559,13730,0
2010-03-02,21.602,21.611,21.536,21.559,8408,0
2010-03-03,21.503,21.572,21.45,21.462,299472,0
2010-03-04,21.536,21.602,21.51,21.58,15850,0
2010-03-05,21.945,22.115,21.936,22.115,2449,0
2010-03-08,22.123,22.403,22.108,22.356,45201,0
2010-03-09,22.232,22.651,22.232,22.435,22366,0
2010-03-10,22.442,22.596,22.442,22.464,9877,0
2010-03-11,22.435,22.596,22.371,22.596,11042,0
2010-03-12,22.898,22.936,22.712,22.82,42957,0
2010-03-15,22.798,22.876,22.565,22.806,29477,0
2010-03-16,22.915,23.372,22.837,23.372,28027,0
2010-03-17,23.463,23.666,23.363,23.651,26635,0
2010-03-18,23.658,23.72,23.556,23.556,20542,0
2010-03-19,23.572,23.572,23.309,23.309,15006,0
2010-03-22,23.201,23.589,23.194,23.589,8945,0
2010-03-23,23.572,23.572,23.296,23.448,79655,0
2010-03-24,23.425,23.72,23.425,23.572,10367,0
2010-03-25,23.518,23.728,23.38,23.38,29567,0
2010-03-26,23.434,23.542,23.177,23.271,9890,0
2010-03-29,23.317,23.317,23.21,23.301,7135,0
2010-03-30,23.356,23.356,23.233,23.287,4557,0
2010-03-31,23.147,23.271,23.039,23.039,13380,0
2010-04-01,23.177,23.216,23,23.123,7946,0
2010-04-05,23.333,23.658,23.333,23.627,15261,0
2010-04-06,23.86,24.192,23.86,24.184,261188,0
2010-04-07,23.959,24.11,23.535,23.535,66072,0
2010-04-08,23.448,23.62,23.448,23.556,17683,0
2010-04-09,23.72,23.959,23.72,23.959,14884,0
2010-04-12,23.882,23.882,23.76,23.775,3731,0
2010-04-13,23.698,24.372,23.698,24.372,143145,0
2010-04-14,24.457,24.457,24.192,24.294,18465,0
2010-04-15,24.317,24.317,23.666,23.698,21953,0
2010-04-16,23.606,23.821,23.255,23.255,25950,0
2010-04-19,23.132,23.363,23.068,23.216,13991,0
2010-04-20,23.348,23.642,23.21,23.642,6598,0
2010-04-21,23.642,24.162,23.642,24.093,14687,0
2010-04-22,23.907,24.503,23.907,24.503,11632,0
2010-04-23,24.533,24.808,24.346,24.808,6143,0
2010-04-26,24.836,25.093,24.806,24.944,18361,0
2010-04-27,24.798,24.875,24.169,24.169,27130,0
2010-04-28,24.41,24.418,24.201,24.201,16853,0
2010-04-29,24.488,25.271,24.488,25.255,18527,0
2010-04-30,25.255,25.255,24.541,24.541,18289,0
2010-05-03,24.672,25.396,24.672,25.271,154587,0
2010-05-04,24.828,24.927,24.68,24.689,16881,0
2010-05-05,24.223,24.68,24.192,24.333,6563,0
2010-05-06,24.217,24.217,18.293,23.387,48436,0
2010-05-07,22.651,23.868,22.456,23.039,460255,0
2010-05-10,24.084,24.603,23.782,24.558,134768,0
2010-05-11,24.349,24.875,24.287,24.572,298862,0
2010-05-12,24.722,25.015,24.68,25.015,27017,0
2010-05-13,25.085,25.085,24.596,24.644,15100,0
2010-05-14,24.41,24.41,23.681,23.854,24753,0
2010-05-17,23.889,24.287,23.247,23.907,15533,0
2010-05-18,24.11,24.223,23.255,23.296,67683,0
2010-05-19,23.503,23.563,22.681,23.093,29507,0
2010-05-20,22.604,22.667,21.992,22.015,167898,0
2010-05-21,21.42,22.704,21.008,22.667,65608,0
2010-05-24,22.712,22.868,22.302,22.302,49279,0
2010-05-25,21.752,22.51,21.396,22.442,115189,0
2010-05-26,22.798,23.109,22.347,22.426,17262,0
2010-05-27,22.543,23.658,22.543,23.658,15351,0
2010-05-28,23.563,23.563,23.356,23.356,16340,0
2010-06-01,23.06,23.448,22.891,22.891,20915,0
2010-06-02,22.845,23.348,22.845,23.341,12664,0
2010-06-03,23.363,23.41,23.233,23.233,7172,0
2010-06-04,22.813,22.813,22.078,22.108,4366,0
2010-06-07,22.069,22.41,21.984,21.984,14738,0
2010-06-08,22.139,22.295,21.594,22.295,19016,0
2010-06-09,22.72,23.085,22.435,22.435,23264,0
2010-06-10,23.022,23.448,22.936,23.448,5462,0
2010-06-11,23.233,23.728,23.233,23.698,22055,0
2010-06-14,23.983,24.162,23.753,23.922,45361,0
2010-06-15,24.03,24.465,24,24.41,51854,0
2010-06-16,24.357,24.433,24.223,24.308,11159,0
2010-06-17,24.116,24.333,24.116,24.325,5164,0
2010-06-18,24.249,24.294,24.184,24.263,4630,0
2010-06-21,24.76,25.093,24.067,24.067,14824,0
2010-06-22,24.139,24.139,23.333,23.341,26704,0
2010-06-23,23.194,23.278,23,23.262,9506,0
2010-06-24,23.169,23.169,22.674,22.689,9260,0
2010-06-25,22.859,23.262,22.806,23.262,2665,0
2010-06-28,23.341,23.341,22.984,23.123,5215,0
2010-06-29,22.743,22.743,22.309,22.347,20739,0
2010-06-30,22.265,22.629,22.139,22.139,5806,0
2010-07-01,22.115,22.115,21.58,22.062,15706,0
2010-07-02,21.68,21.852,21.673,21.736,2886,0
2010-07-06,22.047,22.123,21.131,21.256,5318,0
2010-07-07,21.767,22.209,21.759,22.209,3584,0
2010-07-08,22.504,22.659,22.209,22.448,67597,0
2010-07-09,22.519,22.761,22.519,22.761,3190,0
2010-07-12,22.782,22.961,22.712,22.907,5104,0
2010-07-13,23.233,23.425,23.169,23.417,32344,0
2010-07-14,23.03,23.333,23.03,23.147,6803,0
2010-07-15,22.907,23.24,22.845,23.177,160364,0
2010-07-16,23.014,23.053,22.487,22.504,22422,0
2010-07-19,22.588,22.907,22.247,22.806,17441,0
2010-07-20,22.479,22.479,22.41,22.41,2524,0
2010-07-21,23.363,23.363,22.735,22.735,6974,0
2010-07-22,22.936,23.673,22.936,23.673,35677,0
2010-07-23,23.216,23.813,23.161,23.782,21883,0
2010-07-26,23.79,24.325,23.681,24.325,5136,0
2010-07-27,24.465,24.512,24.075,24.308,18757,0
2010-07-28,24.278,24.526,24.178,24.3,13844,0
2010-07-29,24.294,24.3,23.898,24.03,16273,0
2010-07-30,23.805,24.217,23.805,24.169,26040,0
2010-08-02,24.652,24.984,24.588,24.984,17715,0
2010-08-03,24.806,24.852,24.612,24.672,27604,0
2010-08-04,24.665,24.843,24.658,24.843,1613,0
2010-08-05,24.798,24.806,24.503,24.541,10360,0
2010-08-06,24.278,24.441,24.093,24.441,117594,0
2010-08-09,24.541,24.781,24.497,24.775,4902,0
2010-08-10,24.541,24.637,24.38,24.637,9304,0
2010-08-11,24.139,24.257,23.875,23.967,23531,0
2010-08-12,23.805,23.837,23.666,23.821,7675,0
2010-08-13,23.728,23.728,23.728,23.728,6068,0
2010-08-16,23.62,23.907,23.581,23.614,16137,0
2010-08-17,23.821,24.317,23.775,24.249,6192,0
2010-08-18,24.093,24.341,24.093,24.231,2759,0
2010-08-19,23.898,23.916,23.563,23.658,57377,0
2010-08-20,23.556,23.658,23.402,23.651,43152,0
2010-08-23,23.766,23.766,23.542,23.542,13019,0
2010-08-24,23.255,23.527,23.06,23.425,35044,0
2010-08-25,23.216,23.782,23.216,23.735,112302,0
2010-08-26,23.86,23.916,23.606,23.673,11496,0
2010-08-27,23.563,23.974,23.563,23.974,9431,0
2010-08-30,23.907,24.075,23.766,23.766,4634,0
2010-08-31,23.689,23.986,23.163,23.163,73437,0
2010-09-01,24.263,24.744,24.263,24.744,29775,0
2010-09-02,24.767,25.015,24.744,25.008,8094,0
2010-09-03,25.255,25.31,25.225,25.301,6238,0
2010-09-07,25.156,25.161,25,25.015,2454,0
2010-09-08,25,25.1,24.944,24.969,3924,0
2010-09-09,25.37,25.37,24.68,24.76,16481,0
2010-09-10,24.781,24.9,24.781,24.868,13349,0
2010-09-13,25.161,25.248,25.053,25.231,12332,0
2010-09-14,25.085,25.286,25.085,25.262,14085,0
2010-09-15,25.1,25.404,25,25.404,9915,0
2010-09-16,25.327,25.396,25.176,25.24,3605,0
2010-09-17,25.455,25.455,25.13,25.356,185848,0
2010-09-20,25.412,25.737,25.412,25.686,3613,0
2010-09-21,25.861,25.861,25.471,25.488,43670,0
2010-09-22,25.404,25.536,25.185,25.255,5079,0
2010-09-23,25.076,25.076,24.629,24.629,4878,0
2010-09-24,24.828,25.015,24.751,25.015,6228,0
2010-09-27,24.806,24.908,24.744,24.798,10938,0
2010-09-28,24.813,24.884,24.488,24.875,15690,0
2010-09-29,24.953,24.953,24.637,24.665,10092,0
2010-09-30,24.964,24.979,24.689,24.714,6361,0
2010-10-01,24.884,24.884,24.596,24.861,40853,0
2010-10-04,24.868,25.022,24.806,25.022,16222,0
2010-10-05,25.286,25.455,25.093,25.404,20615,0
2010-10-06,25.412,25.412,25.148,25.286,16313,0
2010-10-07,25.447,25.447,25.271,25.339,7964,0
2010-10-08,25.255,25.412,25.255,25.396,3145,0
2010-10-11,25.356,25.434,25.332,25.387,3644,0
2010-10-12,25.286,25.586,25.248,25.572,8770,0
2010-10-13,25.869,25.962,25.621,25.806,27976,0
2010-10-14,25.797,25.869,25.603,25.672,5588,0
2010-10-15,25.936,25.936,25.678,25.737,3484,0
2010-10-18,25.678,25.97,25.678,25.97,18318,0
2010-10-19,25.876,26.03,25.63,25.754,30068,0
2010-10-20,25.806,26.441,25.806,26.279,6204,0
2010-10-21,26.402,26.48,26.132,26.239,17250,0
2010-10-22,26.48,26.48,26.14,26.185,7792,0
2010-10-25,26.341,26.347,26.217,26.325,4763,0
2010-10-26,26.091,26.107,25.945,26.07,15718,0
2010-10-27,25.76,25.774,25.713,25.76,10057,0
2010-10-28,25.991,25.991,25.441,25.63,165754,0
2010-10-29,25.693,25.767,25.693,25.745,24402,0
2010-11-01,26.063,26.07,25.821,25.876,235668,0
2010-11-02,26.099,26.115,25.97,26.099,2861,0
2010-11-03,26.063,26.076,25.89,26.023,23602,0
2010-11-04,26.409,26.642,26.231,26.642,16104,0
2010-11-05,26.829,26.882,26.79,26.882,2220,0
2010-11-08,26.945,26.945,26.684,26.782,10855,0
2010-11-09,26.844,26.844,25.595,25.745,28308,0
2010-11-10,25.876,26.038,25.78,26.014,13306,0
2010-11-11,25.821,26.038,25.821,25.884,6114,0
2010-11-12,25.876,25.876,25.55,25.637,11590,0
2010-11-15,25.586,25.788,25.462,25.462,26026,0
2010-11-16,25.185,25.185,24.41,24.565,7764,0
2010-11-17,24.789,24.914,24.729,24.781,85432,0
2010-11-18,25.225,25.225,24.908,24.961,30358,0
2010-11-19,24.736,25.139,24.736,25.139,46165,0
2010-11-22,25.037,25.209,25.037,25.161,3770,0
2010-11-23,24.921,25.008,24.9,24.961,5379,0
2010-11-24,25.231,25.441,25.231,25.434,6057,0
2010-11-26,25.356,25.427,25.301,25.37,2407,0
2010-11-29,25.271,25.396,25.046,25.387,139622,0
2010-11-30,25.182,25.411,25.182,25.277,468237,0
2010-12-01,25.434,25.462,25.378,25.462,6137,0
2010-12-02,25.586,25.844,25.586,25.844,11140,0
2010-12-03,25.695,25.869,25.603,25.836,27953,0
2010-12-06,25.637,25.89,25.572,25.836,63090,0
2010-12-07,26.056,26.056,25.89,25.899,6357,0
2010-12-08,25.876,25.876,25.37,25.503,24966,0
2010-12-09,25.63,25.63,25.24,25.255,3544,0
2010-12-10,25.37,25.572,25.37,25.471,4501,0
2010-12-13,25.586,25.664,25.503,25.536,12625,0
2010-12-14,25.563,25.722,25.185,25.185,25085,0
2010-12-15,25.176,25.348,24.944,24.961,12268,0
2010-12-16,25.037,25.093,24.9,25.015,24339,0
2010-12-17,25.148,25.209,25.148,25.209,5060,0
2010-12-20,25.327,25.55,25.271,25.55,14312,0
2010-12-21,25.579,25.813,25.579,25.813,51163,0
2010-12-22,25.774,26.084,25.774,25.945,9259,0
2010-12-23,25.695,25.737,25.612,25.612,8564,0
2010-12-27,25.612,25.914,25.612,25.914,10136,0
2010-12-28,25.884,25.998,25.844,25.991,5426,0
2010-12-29,25.967,26.099,25.926,26.099,10613,0
2010-12-30,26.084,26.202,26.084,26.149,5218,0
2010-12-31,26.224,26.239,26.135,26.144,24870,0
2011-01-03,26.302,26.55,26.302,26.55,8539,0
2011-01-04,26.231,26.231,25.998,26.023,18023,0
2011-01-05,25.954,26.2,25.954,26.2,10135,0
2011-01-06,26.256,26.256,26.056,26.099,10421,0
2011-01-07,26.023,26.132,25.853,26.056,39533,0
2011-01-10,25.899,26.084,25.78,26.047,11647,0
2011-01-11,25.861,26.03,25.861,25.998,23443,0
2011-01-12,26.14,26.192,26.038,26.038,4864,0
2011-01-13,26.115,26.263,26.099,26.148,7082,0
2011-01-14,26.248,26.347,26.123,26.286,3285,0
2011-01-18,26.381,26.55,26.308,26.55,7584,0
2011-01-19,26.355,26.355,26.2,26.231,4184,0
2011-01-20,26.239,26.435,26.217,26.271,27874,0
2011-01-21,26.308,26.363,26.302,26.363,19629,0
2011-01-24,26.402,26.62,26.363,26.494,8997,0
2011-01-25,26.48,26.844,26.441,26.844,13354,0
2011-01-26,26.752,26.913,26.752,26.876,11536,0
2011-01-27,27.232,27.294,27.053,27.294,47169,0
2011-01-28,27.364,27.371,26.837,26.837,8950,0
2011-01-31,27.007,27.265,26.973,27.216,15141,0
2011-02-01,27.186,27.286,27.086,27.286,3621,0
2011-02-02,27.208,27.348,27.208,27.215,11094,0
2011-02-03,27.215,27.348,27.146,27.348,5587,0
2011-02-04,27.186,27.202,27.068,27.108,23462,0
2011-02-07,27.077,27.364,27.077,27.364,9096,0
2011-02-08,27.435,27.557,27.417,27.496,21978,0
2011-02-09,27.496,27.527,27.395,27.527,22691,0
2011-02-10,27.402,27.644,27.402,27.644,6610,0
2011-02-11,27.565,27.867,27.565,27.853,5722,0
2011-02-14,28.009,28.009,27.706,27.845,10949,0
2011-02-15,27.636,27.781,27.582,27.727,46979,0
2011-02-16,27.93,27.93,27.697,27.781,5671,0
2011-02-18,27.907,27.96,27.828,27.853,2555,0
2011-02-22,27.805,27.813,27.604,27.628,12749,0
2011-02-23,27.511,27.596,27.294,27.417,10047,0
2011-02-24,27.356,27.395,27.108,27.278,15220,0
2011-02-25,27.535,27.805,27.535,27.805,9049,0
2011-02-28,28.063,28.429,28.063,28.429,19997,0
2011-03-01,28.271,28.561,27.615,27.615,10386,0
2011-03-02,27.599,27.599,27.341,27.341,14420,0
2011-03-03,27.709,27.764,27.576,27.756,12029,0
2011-03-04,27.813,27.813,27.395,27.442,7615,0
2011-03-07,27.604,27.604,27.215,27.318,8767,0
2011-03-08,27.356,27.727,27.356,27.644,8556,0
2011-03-09,27.457,27.735,27.435,27.649,12774,0
2011-03-10,27.341,27.396,27.215,27.215,5622,0
2011-03-11,27.106,27.615,27.106,27.615,3207,0
2011-03-14,27.286,27.409,27.286,27.409,3198,0
2011-03-15,26.728,27.442,26.728,27.202,37461,0
2011-03-16,27.06,27.27,26.752,26.93,19587,0
2011-03-17,27.099,27.168,26.91,27.075,137194,0
2011-03-18,27.372,27.388,27.294,27.302,7021,0
2011-03-21,27.607,27.709,27.585,27.669,7241,0
2011-03-22,27.489,27.489,27.319,27.319,33543,0
2011-03-23,27.016,27.177,27.016,27.086,12738,0
2011-03-24,27.177,27.262,26.953,27.262,11247,0
2011-03-25,27.254,27.489,27.254,27.341,22340,0
2011-03-28,27.372,27.419,27.302,27.419,408451,0
2011-03-29,27.302,27.521,27.302,27.514,35376,0
2011-03-30,27.645,27.856,27.599,27.825,35700,0
2011-03-31,27.976,28.056,27.976,28.056,1779,0
2011-04-01,28.109,28.248,27.966,27.966,9996,0
2011-04-04,28.154,28.154,28.037,28.045,5914,0
2011-04-05,28.085,28.146,28.06,28.146,24227,0
2011-04-06,28.139,28.295,28.06,28.06,8499,0
2011-04-07,28.067,28.067,27.653,27.778,10283,0
2011-04-08,27.843,27.843,27.505,27.514,4612,0
2011-04-11,27.622,27.694,27.56,27.599,9253,0
2011-04-12,27.576,27.576,27.466,27.505,1955,0
2011-04-13,27.474,27.505,27.474,27.505,1157,0
2011-04-14,27.567,27.851,27.567,27.851,4543,0
2011-04-15,27.936,28.177,27.88,28.146,3562,0
2011-04-18,27.895,27.895,27.756,27.888,2303,0
2011-04-19,27.92,28.131,27.92,28.052,21683,0
2011-04-20,28.396,28.429,28.35,28.429,1796,0
2011-04-21,28.336,28.624,28.336,28.624,6054,0
2011-04-25,28.6,28.858,28.507,28.858,5025,0
2011-04-26,28.977,29.148,28.977,29.038,10135,0
2011-04-27,29.139,29.32,29.047,29.303,9876,0
2011-04-28,29.297,29.721,29.297,29.641,8901,0
2011-04-29,29.564,29.564,29.146,29.469,6687,0
2011-05-02,29.397,29.445,29.367,29.436,2386,0
2011-05-03,29.501,29.594,28.984,29.226,25747,0
2011-05-04,29.289,29.289,29.07,29.125,5522,0
2011-05-05,28.945,29.226,28.936,29.077,6124,0
2011-05-06,29.226,29.36,28.874,28.881,4098,0
2011-05-09,28.919,29.077,28.858,28.977,3684,0
2011-05-10,29.303,29.352,29.303,29.352,2148,0
2011-05-11,29.234,29.272,29.093,29.202,25336,0
2011-05-12,28.991,29.194,28.984,29.155,4478,0
2011-05-13,29.155,29.155,28.828,28.828,3627,0
2011-05-16,28.828,29.047,28.828,28.968,655,0
2011-05-17,28.727,28.913,28.727,28.851,8198,0
2011-05-18,28.874,29.202,28.874,29.202,29184,0
2011-05-19,29.21,29.28,29.155,29.272,15193,0
2011-05-20,29.125,29.125,29,29,3979,0
2011-05-23,28.727,28.804,28.693,28.693,36322,0
2011-05-24,28.676,28.858,28.66,28.858,3095,0
2011-05-25,28.866,29,28.655,28.945,295655,0
2011-05-26,28.953,29.263,28.913,29.263,1372,0
2011-05-27,29.343,29.343,29.263,29.263,901,0
2011-05-31,29.533,29.758,29.533,29.743,15378,0
2011-06-01,29.743,29.743,28.991,28.991,6179,0
2011-06-02,29.047,29.258,28.804,28.913,12970,0
2011-06-03,28.624,29.021,28.546,28.919,73241,0
2011-06-06,28.851,28.851,28.552,28.552,4412,0
2011-06-07,28.731,29.036,28.67,29.036,5477,0
2011-06-08,28.799,28.982,28.766,28.766,6772,0
2011-06-09,28.626,28.808,28.476,28.507,3265,0
2011-06-10,28.444,28.444,27.812,27.812,16993,0
2011-06-13,27.843,28.03,27.809,27.936,2802,0
2011-06-14,28.131,28.389,28.131,28.256,86070,0
2011-06-15,28.045,28.146,27.796,27.895,5466,0
2011-06-16,27.978,28.09,27.908,27.908,3580,0
2011-06-17,28.12,28.357,28.12,28.357,1291,0
2011-06-20,28.21,28.693,28.21,28.693,9625,0
2011-06-21,28.83,28.871,28.714,28.839,19471,0
2011-06-22,28.791,29.067,28.791,28.903,10095,0
2011-06-23,28.444,28.444,28.057,28.302,52221,0
2011-06-24,28.113,28.27,28.106,28.232,9069,0
2011-06-27,28.239,28.444,28.239,28.413,3633,0
2011-06-28,28.5,28.547,28.429,28.514,164808,0
2011-06-29,28.593,28.933,28.593,28.848,30236,0
2011-06-30,28.863,29.059,28.863,29.059,5983,0
2011-07-01,29.018,29.494,29.018,29.437,2251,0
2011-07-05,29.485,29.698,29.343,29.643,34424,0
2011-07-06,29.588,29.857,29.556,29.835,20777,0
2011-07-07,30.093,30.26,30.093,30.188,1370,0
2011-07-08,29.808,30.109,29.808,30.109,3284,0
2011-07-11,29.842,29.895,29.65,29.716,5682,0
2011-07-12,29.511,30.061,29.511,29.747,37690,0
2011-07-13,29.682,29.731,29.477,29.477,7925,0
2011-07-14,29.429,29.429,29.146,29.169,3441,0
2011-07-15,29.32,29.375,29.146,29.343,37071,0
2011-07-18,29.352,29.383,29.09,29.193,32942,0
2011-07-19,29.407,29.707,29.407,29.674,35164,0
2011-07-20,29.783,29.903,29.756,29.895,4612,0
2011-07-21,30.29,30.29,30.141,30.17,13038,0
2011-07-22,30.133,30.339,30.133,30.322,33989,0
2011-07-25,29.952,30.133,29.936,29.984,4902,0
2011-07-26,29.949,30.084,29.778,29.987,5202,0
2011-07-27,29.783,29.808,29.177,29.193,10503,0
2011-07-28,29.193,29.446,29.026,29.123,3220,0
2011-07-29,28.669,29.151,28.669,29.151,3338,0
2011-08-01,29.352,29.352,28.626,28.808,4101,0
2011-08-02,28.591,28.721,27.954,27.954,115718,0
2011-08-03,27.955,27.955,27.191,27.719,11011,0
2011-08-04,27.481,27.488,26.378,26.378,154129,0
2011-08-05,26.859,26.859,25.543,25.961,29762,0
2011-08-08,25.168,25.408,23.829,23.829,25967,0
2011-08-09,24.222,25.982,24.153,25.982,242318,0
2011-08-10,25.673,26.622,25.4,25.459,34755,0
2011-08-11,25.534,26.921,25.534,26.757,6218,0
2011-08-12,27.009,27.229,26.566,26.706,16315,0
2011-08-15,26.976,27.473,26.976,27.473,3570,0
2011-08-16,27.253,27.599,27.08,27.418,76717,0
2011-08-17,27.661,27.789,27.364,27.513,13022,0
2011-08-18,26.558,26.558,26.329,26.337,7743,0
2011-08-19,26.084,26.526,25.832,25.832,10778,0
2011-08-22,26.07,26.179,25.926,25.926,1731,0
2011-08-23,25.996,26.566,25.996,26.566,9586,0
2011-08-24,26.479,26.714,26.36,26.714,8640,0
2011-08-25,27.12,27.12,26.434,26.447,2262,0
2011-08-26,26.124,26.678,25.748,26.678,3446,0
2011-08-29,27.047,27.331,27.039,27.331,3648,0
2011-08-30,27.34,27.71,27.221,27.71,8015,0
2011-08-31,27.806,28,27.733,27.848,28043,0
2011-09-01,28.081,28.081,27.466,27.481,43082,0
2011-09-02,27.224,27.224,26.894,26.943,2940,0
2011-09-06,25.997,26.758,25.997,26.758,65944,0
2011-09-07,27.076,27.699,26.869,27.699,38824,0
2011-09-08,27.523,27.786,27.482,27.54,8924,0
2011-09-09,27.197,27.251,26.605,26.74,11891,0
2011-09-12,26.52,26.52,26.36,26.36,1183,0
2011-09-13,26.827,26.93,26.653,26.882,57582,0
2011-09-14,27.016,27.221,26.706,27.096,8279,0
2011-09-15,27.301,27.418,27.301,27.418,394,0
2011-09-16,27.609,27.609,27.387,27.387,253,0
2011-09-19,27.142,27.356,27.071,27.165,2885,0
2011-09-20,27.12,27.41,27.104,27.149,7472,0
2011-09-21,27.149,27.149,25.792,25.792,8989,0
2011-09-22,25.209,25.391,25.02,25.129,27217,0
2011-09-23,25.136,25.249,25.033,25.241,12744,0
2011-09-26,25.446,25.669,25.136,25.669,22547,0
2011-09-27,26.109,26.246,26.086,26.086,1069,0
2011-09-28,25.951,25.968,25.314,25.314,4288,0
2011-09-29,25.488,25.546,25.461,25.546,1168,0
2011-09-30,25.356,25.422,25.258,25.347,4047,0
2011-10-03,24.777,25.081,23.78,23.78,20545,0
2011-10-04,23.562,24.672,23.134,24.672,9698,0
2011-10-05,24.131,24.466,23.709,24.466,3085,0
2011-10-06,24.569,24.825,24.569,24.81,8885,0
2011-10-07,25.04,25.264,24.403,24.403,33606,0
2011-10-10,25.329,25.582,24.927,25.582,1386,0
2011-10-11,25.366,25.366,25.081,25.127,1536,0
2011-10-12,25.461,25.807,25.461,25.807,753,0
2011-10-13,25.314,25.343,25.089,25.314,3524,0
2011-10-14,25.607,25.895,25.59,25.895,3851,0
2011-10-17,25.839,25.839,25.329,25.329,2299,0
2011-10-18,25.425,25.425,25.425,25.425,627,0
2011-10-19,26.117,26.27,25.879,25.879,1378,0
2011-10-20,25.789,25.895,25.479,25.895,2345,0
2011-10-21,26.375,26.766,26.375,26.766,3190,0
2011-10-24,27.093,27.498,27.085,27.498,15304,0
2011-10-25,27.108,27.339,27.013,27.013,2770,0
2011-10-26,27.132,27.378,27.132,27.378,897,0
2011-10-27,28.305,28.669,27.89,28.497,19375,0
2011-10-28,28.305,28.567,28.233,28.567,37404,0
2011-10-31,28.427,28.66,28.314,28.314,44336,0
2011-11-01,27.865,27.865,27.3,27.3,20733,0
2011-11-02,27.843,27.923,27.451,27.843,18875,0
2011-11-03,27.722,28.167,27.547,28.161,5217,0
2011-11-04,27.685,27.799,27.54,27.799,4487,0
2011-11-07,27.609,27.906,27.562,27.89,4648,0
2011-11-08,27.777,28.345,27.754,28.321,100969,0
2011-11-09,27.683,27.777,27.132,27.132,6587,0
2011-11-10,27.212,27.235,26.94,27.1,8127,0
2011-11-11,27.403,27.746,27.403,27.715,737,0
2011-11-14,27.378,27.579,27.108,27.251,10611,0
2011-11-15,27.171,27.635,27.059,27.506,17178,0
2011-11-16,27.266,27.562,27.14,27.14,20775,0
2011-11-17,27.051,27.132,26.789,26.789,35796,0
2011-11-18,26.844,26.844,26.636,26.82,2268,0
2011-11-21,26.453,26.453,26.057,26.182,14800,0
2011-11-22,26.182,26.182,25.942,26.093,13243,0
2011-11-23,25.831,25.856,25.417,25.417,21470,0
2011-11-25,25.352,25.895,25.352,25.754,20334,0
2011-11-28,26.005,26.278,25.856,25.983,1986,0
2011-11-29,26.159,26.159,25.918,25.918,11655,0
2011-11-30,26.57,27.099,26.57,27.099,8645,0
2011-12-01,26.971,26.971,26.694,26.758,7019,0
2011-12-02,27.059,27.324,26.861,26.861,95408,0
2011-12-05,27.093,27.283,26.997,27.043,5671,0
2011-12-06,27.038,27.208,26.87,27.054,29952,0
2011-12-07,26.943,27.402,26.87,27.402,19538,0
2011-12-08,27.031,27.031,26.877,26.901,8475,0
2011-12-09,26.877,27.37,26.877,27.232,182237,0
2011-12-12,26.707,26.869,26.661,26.811,10810,0
2011-12-13,27.123,27.123,26.55,26.55,2942,0
2011-12-14,26.55,26.837,26.542,26.837,4617,0
2011-12-15,26.971,27.171,26.971,27.085,2641,0
2011-12-16,27.467,27.482,27.298,27.298,815,0
2011-12-19,27.395,27.46,27.235,27.33,3867,0
2011-12-20,27.603,27.954,27.506,27.954,26727,0
2011-12-21,27.881,27.931,27.802,27.931,2542,0
2011-12-22,28.129,28.508,28.129,28.316,6124,0
2011-12-23,28.515,28.515,28.323,28.485,1356,0
2011-12-27,28.493,28.721,28.493,28.721,1540,0
2011-12-28,28.468,28.676,28.316,28.363,3154,0
2011-12-29,28.581,28.581,28.493,28.549,7202,0
2011-12-30,28.654,28.712,28.538,28.538,3532,0
2012-01-03,28.863,29.154,28.557,28.588,2943,0
2012-01-04,28.363,28.363,28.09,28.168,8335,0
2012-01-05,28.12,28.444,27.983,28.379,33771,0
2012-01-06,28.493,28.533,28.218,28.307,7251,0
2012-01-09,28.476,28.476,28.194,28.218,5074,0
2012-01-10,28.622,28.693,28.493,28.588,3294,0
2012-01-11,28.581,28.825,28.564,28.817,102416,0
2012-01-12,28.66,28.66,28.468,28.622,88807,0
2012-01-13,28.363,28.676,28.363,28.66,9598,0
2012-01-17,29.015,29.082,28.872,28.872,6924,0
2012-01-18,29.106,29.106,29.015,29.023,20559,0
2012-01-19,29.203,29.316,29.082,29.226,100403,0
2012-01-20,29.218,29.349,29.154,29.349,21924,0
2012-01-23,29.292,29.504,29.218,29.405,14853,0
2012-01-24,29.259,29.608,29.235,29.608,8898,0
2012-01-25,29.564,29.88,29.549,29.88,18410,0
2012-01-26,30.196,30.22,30.149,30.149,3018,0
2012-01-27,30.043,30.09,30.027,30.09,1736,0
2012-01-30,29.954,29.954,29.816,29.88,16328,0
2012-01-31,30.087,30.111,29.995,30.021,8069,0
2012-02-01,30.204,30.262,30.149,30.262,183594,0
2012-02-02,30.325,30.341,30.245,30.309,35386,0
2012-02-03,30.648,30.762,30.543,30.762,9156,0
2012-02-06,30.543,30.625,30.52,30.608,4700,0
2012-02-07,30.543,30.617,30.537,30.551,12844,0
2012-02-08,30.583,30.583,30.446,30.454,3263,0
2012-02-09,30.711,30.711,30.35,30.397,16719,0
2012-02-10,30.098,30.284,30.027,30.131,33560,0
2012-02-13,30.38,30.52,30.38,30.485,6610,0
2012-02-14,30.22,30.389,30.074,30.178,23753,0
2012-02-15,30.14,30.262,29.969,30.002,14001,0
2012-02-16,30.22,30.291,30.204,30.276,5038,0
2012-02-17,30.38,30.38,30.262,30.276,1015,0
2012-02-21,30.124,30.124,29.826,29.93,4461,0
2012-02-22,29.896,29.913,29.686,29.721,30467,0
2012-02-23,29.736,30.051,29.678,30.051,13074,0
2012-02-24,30.124,30.131,30.019,30.131,2940,0
2012-02-27,29.808,30.107,29.808,30.107,8503,0
2012-02-28,29.954,29.954,29.816,29.887,1886,0
2012-02-29,29.969,30.06,29.787,29.832,15867,0
2012-03-01,29.93,29.954,29.857,29.896,109183,0
2012-03-02,30.015,30.063,29.917,29.95,9299,0
2012-03-05,29.896,30.204,29.896,30.169,4659,0
2012-03-06,30.063,30.08,29.829,29.829,9194,0
2012-03-07,29.757,29.984,29.757,29.984,3308,0
2012-03-08,30.167,30.167,29.757,29.876,6052,0
2012-03-09,29.837,30.024,29.837,29.989,5584,0
2012-03-12,29.993,30.253,29.969,30.124,9165,0
2012-03-13,30.415,30.704,30.35,30.664,11379,0
2012-03-14,30.747,30.816,30.463,30.583,69525,0
2012-03-15,30.657,30.664,30.528,30.657,5934,0
2012-03-16,30.789,30.789,30.567,30.765,42512,0
2012-03-19,30.704,31.044,30.704,30.94,11570,0
2012-03-20,30.799,30.955,30.799,30.873,8601,0
2012-03-21,30.922,30.931,30.861,30.861,8582,0
2012-03-22,30.6,30.617,30.309,30.477,10439,0
2012-03-23,30.471,30.683,30.463,30.683,2531,0
2012-03-26,30.82,30.871,30.723,30.839,3126,0
2012-03-27,30.952,31.057,30.895,30.993,7138,0
2012-03-28,30.802,30.895,30.567,30.732,16121,0
2012-03-29,30.634,30.885,30.521,30.848,18849,0
2012-03-30,31.007,31.139,31.007,31.099,30870,0
2012-04-02,31.082,31.335,31.065,31.318,7149,0
2012-04-03,31.304,31.312,31.091,31.091,3340,0
2012-04-04,30.975,31.009,30.839,30.952,3462,0
2012-04-05,30.802,30.802,30.692,30.706,7001,0
2012-04-09,30.415,30.538,30.406,30.538,973,0
2012-04-10,30.447,30.538,30.161,30.161,3100,0
2012-04-11,30.236,30.275,30.146,30.275,5477,0
2012-04-12,30.317,30.667,30.299,30.667,3175,0
2012-04-13,30.544,30.683,30.538,30.567,6361,0
2012-04-16,30.683,31.024,30.683,30.918,67275,0
2012-04-17,30.967,31.237,30.802,31.163,13606,0
2012-04-18,31.115,31.115,31.016,31.016,1116,0
2012-04-19,31.001,31.115,30.856,31.009,81409,0
2012-04-20,31.252,31.374,31.252,31.374,6009,0
2012-04-23,30.993,31.091,30.864,30.864,3393,0
2012-04-24,31.082,31.374,31.082,31.326,8720,0
2012-04-25,31.674,31.764,31.646,31.764,7654,0
2012-04-26,31.646,31.871,31.646,31.84,5216,0
2012-04-27,31.93,32.068,31.799,32.051,3210,0
2012-04-30,32.018,32.018,31.828,31.869,5721,0
2012-05-01,31.955,32.435,31.955,32.27,3950,0
2012-05-02,31.963,32.241,31.963,32.222,1239,0
2012-05-03,32.337,32.337,32.15,32.163,1058,0
2012-05-04,32.061,32.061,31.816,31.939,2465,0
2012-05-07,31.824,32.099,31.764,32.099,5315,0
2012-05-08,31.921,32.076,31.824,32.061,4746,0
2012-05-09,31.808,32.198,31.759,32.173,2677,0
2012-05-10,32.198,32.198,31.904,32.158,1837,0
2012-05-11,32.036,32.133,32.036,32.133,6137,0
2012-05-14,31.764,31.978,31.718,31.718,12788,0
2012-05-15,31.742,31.781,31.564,31.577,5945,0
2012-05-16,31.7,31.7,31.268,31.304,299970,0
2012-05-17,31.304,31.304,30.423,30.423,4028,0
2012-05-18,30.454,30.503,30.056,30.056,8756,0
2012-05-21,30.138,30.732,30.08,30.706,25342,0
2012-05-22,30.795,30.928,30.667,30.667,3146,0
2012-05-23,30.618,30.877,30.366,30.877,25913,0
2012-05-24,30.952,31.009,30.667,30.952,22212,0
2012-05-25,30.952,30.952,30.773,30.811,53379,0
2012-05-29,30.952,31.245,30.909,31.196,8359,0
2012-05-30,30.82,30.928,30.585,30.593,47646,0
2012-05-31,30.527,30.973,30.435,30.798,7072,0
2012-06-01,30.439,30.439,30.027,30.036,20427,0
2012-06-04,30.104,30.104,29.648,29.883,9256,0
2012-06-05,29.777,30.388,29.757,30.388,1082,0
2012-06-06,30.61,30.896,30.602,30.873,3788,0
2012-06-07,31.408,31.408,30.866,30.866,9989,0
2012-06-08,30.85,31.143,30.85,31.143,2385,0
2012-06-11,31.513,31.513,30.674,30.674,14717,0
2012-06-12,30.776,30.948,30.577,30.906,15398,0
2012-06-13,30.798,31.038,30.734,30.734,9085,0
2012-06-14,30.864,31.268,30.864,31.252,313734,0
2012-06-15,31.211,31.365,31.203,31.365,4127,0
2012-06-18,31.613,31.703,31.531,31.638,9092,0
2012-06-19,31.784,31.917,31.686,31.754,3339,0
2012-06-20,31.827,31.827,31.578,31.703,26556,0
2012-06-21,31.604,31.604,31.234,31.234,7004,0
2012-06-22,31.441,31.441,31.127,31.302,1686,0
2012-06-25,30.971,31.12,30.922,31.12,10311,0
2012-06-26,31.211,31.365,31.178,31.317,7891,0
2012-06-27,31.274,31.448,31.274,31.425,26939,0
2012-06-28,31.185,31.67,31.185,31.67,3244,0
2012-06-29,32.316,32.433,32.274,32.433,3223,0
2012-07-02,32.779,32.837,32.542,32.837,37741,0
2012-07-03,32.854,33.069,32.762,32.885,18256,0
2012-07-05,32.893,32.984,32.747,32.813,17532,0
2012-07-06,32.551,32.919,32.508,32.919,6722,0
2012-07-09,32.795,32.963,32.795,32.963,12159,0
2012-07-10,33.075,33.075,32.483,32.483,6675,0
2012-07-11,32.508,32.599,32.444,32.574,7440,0
2012-07-12,32.499,32.837,32.453,32.805,6052,0
2012-07-13,32.902,33.133,32.869,33.133,11158,0
2012-07-16,33.069,33.297,33.069,33.273,6692,0
2012-07-17,33.364,33.625,33.206,33.551,39776,0
2012-07-18,33.469,33.469,33.185,33.229,11053,0
2012-07-19,33.312,33.312,32.731,32.992,16316,0
2012-07-20,32.919,33.484,32.678,32.823,35915,0
2012-07-23,32.524,32.614,32.49,32.614,3484,0
2012-07-24,32.806,32.806,32.407,32.598,59204,0
2012-07-25,32.641,32.673,32.444,32.534,4146,0
2012-07-26,33.083,33.124,32.739,32.846,22224,0
2012-07-27,33.115,33.412,33.115,33.288,2956,0
2012-07-30,33.232,33.379,33.206,33.297,2844,0
2012-07-31,33.337,33.337,33.229,33.309,4198,0
2012-08-01,33.34,33.349,33.232,33.232,2240,0
2012-08-02,32.984,33.239,32.984,33.224,5856,0
2012-08-03,34.187,34.187,33.403,33.403,4591,0
2012-08-06,33.403,33.412,33.358,33.364,3973,0
2012-08-07,33.142,33.142,32.877,32.877,7663,0
2012-08-08,32.688,32.731,32.574,32.673,7172,0
2012-08-09,32.665,32.762,32.567,32.567,5794,0
2012-08-10,32.582,32.657,32.542,32.657,11971,0
2012-08-13,32.649,32.688,32.542,32.673,16338,0
2012-08-14,32.657,32.757,32.657,32.697,5739,0
2012-08-15,32.673,32.795,32.673,32.77,3922,0
2012-08-16,32.823,32.992,32.678,32.944,5085,0
2012-08-17,32.937,33.008,32.869,33.008,12428,0
2012-08-20,33,33,32.731,32.893,8342,0
2012-08-21,32.944,33.016,32.902,32.953,19250,0
2012-08-22,32.706,32.937,32.623,32.937,5826,0
2012-08-23,32.831,32.97,32.795,32.846,9454,0
2012-08-24,32.779,33,32.739,32.984,5238,0
2012-08-27,32.992,33.099,32.877,33.075,4241,0
2012-08-28,32.992,33.159,32.992,33.142,48782,0
2012-08-29,33.142,33.198,33.115,33.142,4080,0
2012-08-30,33.083,33.167,33.026,33.106,7796,0
2012-08-31,33.163,33.219,33.072,33.211,3542,0
2012-09-04,33.185,33.484,33.171,33.484,10333,0
2012-09-05,33.309,33.392,33.293,33.392,3091,0
2012-09-06,33.618,33.677,33.592,33.659,9670,0
2012-09-07,33.693,33.799,33.667,33.733,4457,0
2012-09-10,33.717,33.717,33.455,33.484,9224,0
2012-09-11,33.471,33.593,33.471,33.569,7391,0
2012-09-12,33.578,33.725,33.578,33.685,3039,0
2012-09-13,33.693,34.119,33.693,34.08,4701,0
2012-09-14,34.24,34.471,34.24,34.347,13118,0
2012-09-17,34.3,34.325,34.094,34.11,10833,0
2012-09-18,34.13,34.13,33.693,33.816,17106,0
2012-09-19,33.89,33.89,33.677,33.685,15480,0
2012-09-20,33.427,33.491,33.171,33.185,16449,0
2012-09-21,33.363,33.363,33.245,33.271,36787,0
2012-09-24,33.128,33.346,33.128,33.245,9450,0
2012-09-25,33.363,33.363,32.748,32.748,16673,0
2012-09-26,32.716,32.879,32.678,32.678,18864,0
2012-09-27,32.824,33.038,32.779,32.831,78617,0
2012-09-28,32.788,32.906,32.748,32.807,3716,0
2012-10-01,32.887,32.921,32.325,32.515,14617,0
2012-10-02,32.614,32.796,32.581,32.787,5305,0
2012-10-03,32.914,33.128,32.855,32.904,8942,0
2012-10-04,33.087,33.095,32.762,32.824,8580,0
2012-10-05,32.979,33.029,32.879,32.879,1565,0
2012-10-08,32.831,32.831,32.716,32.762,2874,0
2012-10-09,32.956,32.956,32.622,32.622,35019,0
2012-10-10,32.649,32.723,32.614,32.657,2358,0
2012-10-11,32.847,32.904,32.831,32.855,7911,0
2012-10-12,32.831,32.847,32.614,32.614,5099,0
2012-10-15,32.532,32.887,32.532,32.887,4090,0
2012-10-16,33.064,33.064,32.964,33.02,35483,0
2012-10-17,32.914,32.979,32.879,32.979,3699,0
2012-10-18,32.993,33.327,32.993,33.327,8063,0
2012-10-19,33.41,33.491,33.128,33.163,31695,0
2012-10-22,32.887,32.914,32.779,32.839,4144,0
2012-10-23,32.581,32.706,32.532,32.641,7843,0
2012-10-24,32.748,32.748,32.581,32.589,6564,0
2012-10-25,32.365,32.489,32.283,32.373,7931,0
2012-10-26,32.515,32.515,32.144,32.308,4026,0
2012-10-31,32.459,32.723,32.351,32.716,6536,0
2012-11-01,32.839,32.839,32.697,32.716,10285,0
2012-11-02,32.956,33.146,32.921,32.939,11299,0
2012-11-05,32.895,32.895,32.506,32.748,8315,0
2012-11-06,32.641,32.762,32.614,32.731,16503,0
2012-11-07,32.748,32.748,32.474,32.657,13309,0
2012-11-08,32.605,32.605,32.333,32.333,5092,0
2012-11-09,32.183,32.381,32.076,32.183,21011,0
2012-11-12,32.118,32.193,31.999,32.1,69720,0
2012-11-13,32.009,32.165,31.953,32.06,10161,0
2012-11-14,32.068,32.068,31.379,31.379,24575,0
2012-11-15,31.379,31.547,31.139,31.247,45524,0
2012-11-16,31.321,31.555,31.289,31.555,30763,0
2012-11-19,31.73,31.892,31.73,31.875,14309,0
2012-11-20,31.927,31.999,31.76,31.944,14413,0
2012-11-21,32.083,32.134,31.927,32.018,13803,0
2012-11-23,32.144,32.265,32.144,32.16,6315,0
2012-11-26,32.183,32.45,32.083,32.333,26164,0
2012-11-27,31.91,32.36,31.902,32.134,10924,0
2012-11-28,31.91,32.118,31.91,32.076,13107,0
2012-11-29,32.235,32.259,32.009,32.243,29284,0
2012-11-30,32.304,32.405,32.278,32.356,21171,0
2012-12-03,32.467,32.581,32.424,32.424,6434,0
2012-12-04,32.497,32.649,32.433,32.433,12896,0
2012-12-05,32.365,32.381,32.265,32.325,18139,0
2012-12-06,32.467,32.622,32.467,32.622,24535,0
2012-12-07,32.806,32.806,32.678,32.762,21148,0
2012-12-10,32.723,32.921,32.723,32.779,13620,0
2012-12-11,32.824,32.914,32.796,32.796,17479,0
2012-12-12,32.904,32.914,32.706,32.787,35113,0
2012-12-13,32.706,32.748,32.481,32.481,20004,0
2012-12-14,32.497,32.566,32.481,32.523,9345,0
2012-12-17,32.673,32.706,32.55,32.697,18241,0
2012-12-18,32.914,32.973,32.757,32.914,12162,0
2012-12-19,33.075,33.251,32.95,32.95,17632,0
2012-12-20,33.006,33.426,33.006,33.426,26151,0
2012-12-21,33.261,33.39,33.242,33.3,37149,0
2012-12-24,33.234,33.435,33.208,33.354,6159,0
2012-12-26,33.399,33.399,33.091,33.151,17989,0
2012-12-27,33.344,33.344,32.864,33.115,36044,0
2012-12-28,33.142,33.283,33.033,33.051,33141,0
2012-12-31,33.033,33.318,32.959,33.318,16891,0
2013-01-02,33.828,33.863,33.593,33.847,51376,0
2013-01-03,33.971,33.971,33.753,33.779,19788,0
2013-01-04,34.464,34.464,33.801,33.987,24242,0
2013-01-07,34.363,34.363,33.893,34.019,31481,0
2013-01-08,33.979,34.054,33.885,33.987,20250,0
2013-01-09,34.112,34.154,34.019,34.112,39683,0
2013-01-10,34.18,34.211,34.064,34.211,24232,0
2013-01-11,34.172,34.221,34.112,34.203,10949,0
2013-01-14,34.18,34.221,34.18,34.203,7990,0
2013-01-15,34.172,34.406,34.172,34.396,19670,0
2013-01-16,34.33,34.381,34.211,34.363,25159,0
2013-01-17,35.032,35.032,34.429,34.464,4443,0
2013-01-18,35.141,35.141,34.429,34.521,8215,0
2013-01-22,34.613,34.74,34.613,34.74,24819,0
2013-01-23,34.731,34.814,34.69,34.781,7332,0
2013-01-24,34.914,34.932,34.75,34.789,36058,0
2013-01-25,34.923,34.941,34.805,34.866,7148,0
2013-01-28,35.51,35.51,34.85,34.941,18477,0
2013-01-29,34.923,35.067,34.923,35.006,24203,0
2013-01-30,35.015,35.015,34.672,34.672,16971,0
2013-01-31,34.628,34.628,34.468,34.492,10190,0
2013-02-01,34.581,34.823,34.581,34.641,42284,0
2013-02-04,34.548,34.647,34.521,34.605,9341,0
2013-02-05,34.515,34.758,34.515,34.555,7429,0
2013-02-06,34.446,34.641,34.446,34.605,51753,0
2013-02-07,34.74,34.74,34.381,34.429,11525,0
2013-02-08,34.555,34.647,34.555,34.641,50025,0
2013-02-11,34.772,34.823,34.731,34.75,11890,0
2013-02-12,34.823,34.975,34.805,34.975,2710,0
2013-02-13,35.106,35.106,34.881,34.897,5045,0
2013-02-14,34.914,34.914,34.798,34.85,9845,0
2013-02-15,34.789,34.897,34.789,34.832,20022,0
2013-02-19,34.96,35.024,34.914,35.024,39573,0
2013-02-20,35.199,35.217,34.941,34.951,17530,0
2013-02-21,34.641,34.874,34.538,34.598,6355,0
2013-02-22,34.74,34.914,34.74,34.914,7273,0
2013-02-25,35.041,35.076,34.355,34.355,6801,0
2013-02-26,34.506,34.581,34.363,34.581,13352,0
2013-02-27,34.716,35.006,34.716,34.897,4163,0
2013-02-28,34.792,34.979,34.792,34.792,3197,0
2013-03-01,34.669,34.904,34.586,34.889,14201,0
2013-03-04,34.923,35.224,34.85,35.175,39933,0
2013-03-05,35.311,35.725,35.311,35.407,28875,0
2013-03-06,35.491,35.521,35.261,35.287,9915,0
2013-03-07,35.352,35.361,35.116,35.125,5531,0
2013-03-08,35.641,35.641,35.015,35.177,18101,0
2013-03-11,35.076,35.207,35.076,35.167,39151,0
2013-03-12,35.167,35.175,35.076,35.158,13395,0
2013-03-13,35.175,35.175,35.05,35.151,19003,0
2013-03-14,35.217,35.376,35.217,35.325,5721,0
2013-03-15,35.2,35.334,35.2,35.328,7543,0
2013-03-18,35.207,35.267,35.032,35.059,12479,0
2013-03-19,35.158,35.185,34.805,34.967,17837,0
2013-03-20,35.107,35.116,35.015,35.099,14304,0
2013-03-21,35.067,35.296,35.067,35.076,14940,0
2013-03-22,35.107,35.319,35.107,35.243,22943,0
2013-03-25,35.361,35.379,35.219,35.269,18298,0
2013-03-26,35.506,35.521,35.454,35.497,8021,0
2013-03-27,35.512,35.581,35.334,35.556,17017,0
2013-03-28,35.775,35.775,35.491,35.7,21674,0
2013-04-01,35.709,35.801,35.581,35.793,16954,0
2013-04-02,35.935,36.087,35.902,35.995,13833,0
2013-04-03,36.104,36.534,35.733,35.859,13989,0
2013-04-04,35.944,36.282,35.944,36.282,2680,0
2013-04-05,36.179,36.442,36.179,36.442,15055,0
2013-04-08,36.399,36.821,36.399,36.821,15330,0
2013-04-09,36.907,36.907,36.663,36.847,13474,0
2013-04-10,36.863,37.049,36.863,37.032,25831,0
2013-04-11,37.067,37.395,37.067,37.234,9913,0
2013-04-12,37.252,37.252,37.151,37.202,5189,0
2013-04-15,37.177,37.242,36.737,36.737,15227,0
2013-04-16,36.805,37.262,36.553,37.226,75469,0
2013-04-17,36.778,36.838,36.501,36.771,13602,0
2013-04-18,36.593,36.778,36.561,36.728,7826,0
2013-04-19,36.898,37.124,36.898,37.116,7420,0
2013-04-22,37.09,37.303,37.077,37.202,6984,0
2013-04-23,37.335,37.47,37.328,37.395,16291,0
2013-04-24,37.455,37.554,37.439,37.538,9565,0
2013-04-25,37.412,37.59,37.412,37.513,9570,0
2013-04-26,37.488,37.505,37.303,37.387,13235,0
2013-04-29,37.378,37.623,37.378,37.598,16023,0
2013-04-30,37.644,38.046,37.527,38.046,13848,0
2013-05-01,38.019,38.019,37.715,37.835,13135,0
2013-05-02,37.884,38.063,37.809,37.976,6731,0
2013-05-03,38.138,38.138,37.875,37.875,14541,0
2013-05-06,37.961,38.086,37.945,38.055,12093,0
2013-05-07,38.055,38.256,38.055,38.256,12155,0
2013-05-08,38.155,38.365,38.155,38.256,5173,0
2013-05-09,38.263,38.263,38.111,38.155,7127,0
2013-05-10,38.392,38.392,38.096,38.155,5700,0
2013-05-13,37.723,38.346,37.723,38.256,23839,0
2013-05-14,38.449,38.476,38.383,38.476,12451,0
2013-05-15,38.383,38.686,38.383,38.603,10827,0
2013-05-16,38.796,38.855,38.51,38.593,16927,0
2013-05-17,38.713,38.823,38.676,38.806,24485,0
2013-05-20,38.941,38.941,38.787,38.823,10370,0
2013-05-21,38.847,39.134,38.593,39.089,37015,0
2013-05-22,39.05,39.201,38.012,38.155,13678,0
2013-05-23,37.801,37.801,37.362,37.582,16196,0
2013-05-24,37.479,37.479,37.116,37.412,9256,0
2013-05-28,37.774,37.826,36.813,37.032,18160,0
2013-05-29,36.836,36.836,35.968,36.351,25446,0
2013-05-30,36.358,36.482,35.849,35.866,24101,0
2013-05-31,35.789,36.068,35.421,35.421,8921,0
2013-06-03,35.379,35.709,35.125,35.581,29923,0
2013-06-04,35.584,35.636,35.141,35.141,34437,0
2013-06-05,35.151,35.176,34.732,34.836,19196,0
2013-06-06,34.766,35.407,34.604,35.407,14716,0
2013-06-07,35.481,35.481,34.913,35.219,26232,0
2013-06-10,35.464,35.464,35.024,35.092,6073,0
2013-06-11,34.682,34.817,34.486,34.493,51420,0
2013-06-12,34.552,34.552,34.002,34.011,13947,0
2013-06-13,34.113,35.107,34.104,35.107,11976,0
2013-06-14,35.022,35.533,34.956,35.226,4828,0
2013-06-17,35.419,35.464,34.96,35.142,9229,0
2013-06-18,35.132,35.465,35.132,35.251,31296,0
2013-06-19,35.057,35.381,34.127,34.127,14034,0
2013-06-20,33.496,33.88,32.611,32.86,34374,0
2013-06-21,32.928,33.515,32.678,33.182,73388,0
2013-06-24,32.867,33.631,32.425,33.346,11455,0
2013-06-25,33.448,33.753,33.174,33.631,94642,0
2013-06-26,34.078,34.249,33.951,34.127,37783,0
2013-06-27,34.324,34.792,34.324,34.742,27378,0
2013-06-28,35.057,35.151,34.764,34.883,42158,0
2013-07-01,34.682,34.8,34.333,34.333,16355,0
2013-07-02,34.392,34.817,34.392,34.792,42577,0
2013-07-03,34.766,34.766,34.239,34.478,28185,0
2013-07-05,34.604,34.672,33.753,34.35,7165,0
2013-07-08,34.597,34.69,34.434,34.486,6575,0
2013-07-09,34.64,35.012,34.64,34.91,17410,0
2013-07-10,34.808,34.853,34.632,34.792,133959,0
2013-07-11,35.353,35.864,35.353,35.864,14028,0
2013-07-12,35.668,35.753,35.593,35.627,3171,0
2013-07-15,35.654,35.815,35.627,35.771,2674,0
2013-07-16,35.873,35.901,35.686,35.713,9448,0
2013-07-17,35.806,35.942,35.704,35.893,18125,0
2013-07-18,36.068,36.189,35.924,36.18,80269,0
2013-07-19,35.983,36.13,35.95,36.095,102061,0
2013-07-22,36.146,36.189,36.045,36.163,5959,0
2013-07-23,36.139,36.231,36.139,36.216,1739,0
2013-07-24,36.139,36.139,35.297,35.399,13295,0
2013-07-25,35.115,35.447,35.115,35.413,9722,0
2013-07-26,35.297,35.391,35.218,35.32,7209,0
2013-07-29,35.251,35.32,35.186,35.186,2744,0
2013-07-30,35.353,35.533,35.098,35.226,19424,0
2013-07-31,35.226,35.226,34.392,34.808,20987,0
2013-08-01,34.826,34.826,34.486,34.537,21380,0
2013-08-02,34.579,34.707,34.384,34.384,7089,0
2013-08-05,34.314,34.4,34.212,34.264,5637,0
2013-08-06,34.239,34.357,34.154,34.154,12985,0
2013-08-07,34.135,34.135,33.924,34.042,9507,0
2013-08-08,34.102,34.11,33.865,34.025,13287,0
2013-08-09,33.771,34.434,33.771,34.34,12725,0
2013-08-12,34.07,34.07,33.941,34.034,5088,0
2013-08-13,34.093,34.093,33.506,33.506,8627,0
2013-08-14,33.487,33.618,33.464,33.515,3397,0
2013-08-15,32.85,32.971,32.749,32.971,11254,0
2013-08-16,32.687,32.716,32.127,32.195,5286,0
2013-08-19,32.034,32.034,31.829,31.854,8907,0
2013-08-20,32.025,32.518,31.804,32.452,18757,0
2013-08-21,32.153,32.62,32.153,32.577,4776,0
2013-08-22,32.399,32.509,32.262,32.509,5135,0
2013-08-23,32.49,32.936,32.49,32.892,79203,0
2013-08-26,32.9,33.049,32.817,32.827,8328,0
2013-08-27,32.603,32.842,32.569,32.827,7665,0
2013-08-28,32.706,32.706,32.536,32.603,4526,0
2013-08-29,32.49,32.655,32.49,32.655,164333,0
2013-08-30,33.072,33.072,32.668,32.778,14697,0
2013-09-03,32.38,32.442,31.932,32.1,4343,0
2013-09-04,32.442,32.475,32.399,32.407,13990,0
2013-09-05,32.314,32.314,32.127,32.161,5163,0
2013-09-06,32.638,32.867,32.603,32.687,17624,0
2013-09-09,32.91,33.276,32.91,33.276,3814,0
2013-09-10,33.487,33.547,33.104,33.252,5819,0
2013-09-11,33.292,33.487,33.283,33.487,10534,0
2013-09-12,33.523,33.557,33.269,33.269,6930,0
2013-09-13,33.457,33.457,33.37,33.394,4975,0
2013-09-16,33.924,34.212,33.686,33.686,7521,0
2013-09-17,33.701,33.958,33.668,33.668,4946,0
2013-09-18,33.641,34.836,33.327,34.836,6113,0
2013-09-19,34.973,35.098,31.829,34.808,8188,0
2013-09-20,34.76,34.76,34.239,34.239,2941,0
2013-09-23,34.025,34.221,33.888,33.905,6931,0
2013-09-24,33.878,33.966,33.784,33.784,5621,0
2013-09-25,33.837,33.893,33.664,33.784,2485,0
2013-09-26,33.903,33.922,33.887,33.887,1428,0
2013-09-27,33.912,34.042,33.699,33.808,7329,0
2013-09-30,33.664,33.664,33.451,33.451,1277,0
2013-10-01,33.518,34.172,33.518,33.932,2543,0
2013-10-02,33.808,33.949,33.808,33.949,376,0
2013-10-03,33.741,33.869,33.349,33.38,10016,0
2013-10-04,33.208,33.349,33.2,33.329,2200,0
2013-10-07,33.14,33.605,33.14,33.535,4806,0
2013-10-08,33.423,33.5,33.218,33.263,2002,0
2013-10-09,33.175,33.303,33.089,33.158,1996,0
2013-10-10,33.38,33.939,33.38,33.939,2614,0
2013-10-11,33.939,34.204,33.818,34.204,2135,0
2013-10-14,33.784,34.25,33.784,34.25,8654,0
2013-10-15,34.078,34.378,34.078,34.19,6204,0
2013-10-16,34.196,34.806,34.196,34.806,8425,0
2013-10-17,34.729,35.374,34.729,35.374,3490,0
2013-10-18,35.442,35.545,35.219,35.28,7733,0
2013-10-21,35.187,35.219,34.972,35.048,6118,0
2013-10-22,35.142,35.597,35.142,35.469,10752,0
2013-10-23,35.408,35.433,35.347,35.403,6603,0
2013-10-24,35.45,35.45,35.356,35.442,8587,0
2013-10-25,35.478,35.659,35.478,35.659,2294,0
2013-10-28,35.787,35.787,35.227,35.46,4471,0
2013-10-29,35.219,35.227,34.972,35.066,4010,0
2013-10-30,34.994,35.074,34.815,34.815,4583,0
2013-10-31,34.601,34.789,34.558,34.789,350,0
2013-11-01,34.78,34.908,34.55,34.694,3867,0
2013-11-04,34.893,34.918,34.694,34.789,8991,0
2013-11-05,34.66,34.66,34.292,34.309,12069,0
2013-11-06,34.283,34.522,33.784,34.335,9024,0
2013-11-07,34.23,34.23,33.856,33.869,3651,0
2013-11-08,33.706,33.706,33.018,33.432,2547,0
2013-11-11,33.396,33.58,33.349,33.46,23206,0
2013-11-12,33.483,33.483,33.089,33.339,29062,0
2013-11-13,33.182,33.483,33.182,33.372,3727,0
2013-11-14,33.535,33.912,33.535,33.808,4382,0
2013-11-15,33.784,33.887,33.725,33.863,8048,0
2013-11-18,33.856,33.878,33.706,33.725,4664,0
2013-11-19,33.552,33.57,33.27,33.339,4912,0
2013-11-20,33.386,33.596,33.089,33.089,2803,0
2013-11-21,33.001,33.243,32.952,33.208,6501,0
2013-11-22,33.19,33.19,32.926,32.977,42106,0
2013-11-25,33.048,33.048,32.848,32.864,12909,0
2013-11-26,32.857,32.864,32.755,32.805,10199,0
2013-11-27,32.786,33.122,32.786,33.089,5290,0
2013-11-29,32.786,32.848,32.745,32.769,13197,0
2013-12-02,32.651,32.814,32.549,32.565,4696,0
2013-12-03,32.503,32.634,32.445,32.512,35223,0
2013-12-04,32.289,32.786,32.247,32.682,6224,0
2013-12-05,32.66,32.786,32.573,32.72,8953,0
2013-12-06,32.926,32.992,32.872,32.962,5615,0
2013-12-09,33.01,33.158,33.001,33.122,15193,0
2013-12-10,33.14,33.294,33.14,33.27,13561,0
2013-12-11,32.944,32.962,32.464,32.464,4369,0
2013-12-12,32.464,32.464,32.204,32.28,8476,0
2013-12-13,32.409,32.464,32.297,32.426,2186,0
2013-12-16,32.436,32.436,32.351,32.418,14313,0
2013-12-17,32.375,32.581,32.36,32.581,3069,0
2013-12-18,32.53,33.167,32.445,33.158,8076,0
2013-12-19,33.056,33.056,32.59,32.682,13481,0
2013-12-20,32.702,32.889,32.702,32.824,17792,0
2013-12-23,32.978,33.098,32.881,32.944,9239,0
2013-12-24,32.992,33.066,32.926,32.978,15016,0
2013-12-26,33.03,33.098,32.944,33.02,5628,0
2013-12-27,32.839,33.03,32.839,33.02,10676,0
2013-12-30,33.011,33.153,33.011,33.098,24106,0
2013-12-31,32.909,33.203,32.909,32.993,11385,0
2014-01-02,32.795,33.04,32.785,32.917,7530,0
2014-01-03,32.971,33.257,32.963,33.257,4082,0
2014-01-06,33.203,33.378,33.135,33.325,14429,0
2014-01-07,33.362,33.569,33.23,33.507,12994,0
2014-01-08,33.325,33.448,33.289,33.315,45949,0
2014-01-09,33.247,33.384,33.185,33.384,3799,0
2014-01-10,33.542,33.81,33.542,33.81,17426,0
2014-01-13,33.664,33.673,33.516,33.579,3503,0
2014-01-14,33.871,33.871,33.81,33.81,3625,0
2014-01-15,33.864,34.097,33.864,34.045,22581,0
2014-01-16,34.065,34.074,34.028,34.074,2635,0
2014-01-17,34.065,34.065,33.952,33.952,4519,0
2014-01-21,34.065,34.271,34.065,34.262,77385,0
2014-01-22,34.314,34.427,34.271,34.306,4766,0
2014-01-23,34.219,34.297,34.074,34.123,25747,0
2014-01-24,34.082,34.082,33.664,33.725,7143,0
2014-01-27,33.664,33.848,33.402,33.56,25845,0
2014-01-28,33.55,33.88,33.55,33.864,8235,0
2014-01-29,33.525,33.594,33.516,33.542,955,0
2014-01-30,33.942,34.201,33.942,34.114,4219,0
2014-01-31,33.838,34.366,33.838,34.21,6350,0
2014-02-03,34.055,34.186,33.604,33.655,8626,0
2014-02-04,33.655,34.001,33.613,33.969,17818,0
2014-02-05,33.924,34.045,33.888,34.01,11429,0
2014-02-06,34.114,34.35,34.114,34.35,6308,0
2014-02-07,34.515,34.601,34.34,34.601,10322,0
2014-02-10,34.827,34.967,34.827,34.921,2434,0
2014-02-11,34.975,35.208,34.638,34.638,55081,0
2014-02-12,35.026,35.071,34.94,34.983,13739,0
2014-02-13,35.322,35.408,35.243,35.261,3318,0
2014-02-14,35.298,35.384,35.243,35.384,4749,0
2014-02-18,35.347,35.496,35.243,35.461,34202,0
2014-02-19,35.504,35.754,35.364,35.461,27555,0
2014-02-20,35.479,35.547,35.347,35.47,3599,0
2014-02-21,35.52,35.583,35.433,35.451,5341,0
2014-02-24,35.489,35.809,35.489,35.565,2417,0
2014-02-25,35.511,35.675,35.504,35.504,8969,0
2014-02-26,35.575,35.685,35.47,35.565,2885,0
2014-02-27,35.59,35.722,35.496,35.607,6848,0
2014-02-28,35.722,35.965,35.643,35.911,6941,0
2014-03-03,35.685,35.685,35.675,35.675,741,0
2014-03-04,36.034,36.26,36.034,36.26,7500,0
2014-03-05,36.251,36.251,35.955,36.093,4226,0
2014-03-06,36.26,36.26,35.99,36.016,3924,0
2014-03-07,35.809,35.809,35.442,35.583,3125,0
2014-03-10,35.557,35.557,35.364,35.364,2364,0
2014-03-11,35.489,35.74,35.489,35.74,20630,0
2014-03-12,35.704,35.754,35.695,35.754,1588,0
2014-03-13,35.818,35.818,35.583,35.635,5821,0
2014-03-14,35.818,35.818,35.704,35.704,2485,0
2014-03-17,35.842,35.842,35.747,35.747,1987,0
2014-03-18,35.782,35.867,35.713,35.835,16992,0
2014-03-19,35.867,36.025,35.053,35.053,8957,0
2014-03-20,35.157,35.251,34.895,35.251,7456,0
2014-03-21,35.504,35.653,35.298,35.565,3114,0
2014-03-24,35.685,35.685,35.208,35.403,6276,0
2014-03-25,35.418,35.72,35.358,35.659,32263,0
2014-03-26,35.807,35.807,35.306,35.306,3537,0
2014-03-27,35.2,35.499,35.2,35.483,5204,0
2014-03-28,35.596,35.849,35.596,35.728,11447,0
2014-03-31,35.972,36.035,35.761,35.972,4158,0
2014-04-01,35.938,35.981,35.737,35.902,3446,0
2014-04-02,36.068,36.131,35.946,36.122,3785,0
2014-04-03,36.044,36.087,35.946,36.087,1649,0
2014-04-04,36.351,36.351,36.148,36.157,4788,0
2014-04-07,36.306,36.499,36.306,36.323,13954,0
2014-04-08,36.359,36.489,36.323,36.412,9728,0
2014-04-09,36.367,36.479,36.21,36.43,4393,0
2014-04-10,36.42,36.465,36.202,36.236,1443,0
2014-04-11,36.157,36.157,35.858,35.911,5330,0
2014-04-14,35.965,36.087,35.858,35.858,2942,0
2014-04-15,36.27,36.457,36.227,36.384,12659,0
2014-04-16,36.534,36.693,36.465,36.658,4065,0
2014-04-17,36.604,36.604,36.403,36.518,4683,0
2014-04-21,36.544,36.717,36.534,36.717,11701,0
2014-04-22,36.666,36.841,36.553,36.789,6687,0
2014-04-23,36.709,36.717,36.639,36.666,3609,0
2014-04-24,36.717,36.859,36.709,36.807,2547,0
2014-04-25,36.85,36.904,36.717,36.754,3802,0
2014-04-28,36.894,37.016,36.717,37.016,3133,0
2014-04-29,37.113,37.113,36.921,37.026,8227,0
2014-04-30,36.938,37.122,36.938,37.104,4587,0
2014-05-01,37.071,37.34,37.016,37.34,4951,0
2014-05-02,37.499,37.499,37.315,37.367,1047,0
2014-05-05,37.543,37.63,37.491,37.551,4933,0
2014-05-06,37.402,37.508,37.402,37.42,2196,0
2014-05-07,37.716,37.939,37.647,37.939,3803,0
2014-05-08,37.956,38.112,37.858,37.867,7628,0
2014-05-09,37.939,37.989,37.824,37.939,5272,0
2014-05-12,38.14,38.14,37.98,38.062,3478,0
2014-05-13,38.167,38.167,37.79,37.824,3307,0
2014-05-14,37.948,38.07,37.948,37.965,5421,0
2014-05-15,37.725,37.875,37.613,37.867,7353,0
2014-05-16,37.824,38.148,37.824,38.148,5807,0
2014-05-19,38.121,38.121,37.912,38.034,4066,0
2014-05-20,37.956,37.956,37.85,37.939,8754,0
2014-05-21,37.98,37.98,37.685,37.771,5486,0
2014-05-22,37.675,37.85,37.675,37.725,6264,0
2014-05-23,37.771,37.912,37.744,37.85,3877,0
2014-05-27,38.026,38.148,37.534,37.534,7122,0
2014-05-28,37.744,38.008,37.744,37.98,2551,0
2014-05-29,37.971,38.026,37.956,37.999,3771,0
2014-05-30,38.104,38.244,38.017,38.236,5038,0
2014-06-02,38.28,38.357,38.184,38.27,10214,0
2014-06-03,38.253,38.817,38.148,38.817,8199,0
2014-06-04,38.131,38.27,38.079,38.27,3860,0
2014-06-05,38.307,38.808,38.262,38.808,5763,0
2014-06-06,39.104,39.104,38.656,38.673,2616,0
2014-06-09,38.729,38.769,38.253,38.299,5279,0
2014-06-10,38.307,38.307,37.884,37.884,3992,0
2014-06-11,38.026,38.062,37.824,37.912,4726,0
2014-06-12,37.622,37.824,37.597,37.79,2890,0
2014-06-13,37.716,37.799,37.569,37.799,1705,0
2014-06-16,37.903,37.948,37.665,37.703,3659,0
2014-06-17,37.694,37.753,37.685,37.716,62661,0
2014-06-18,37.771,38.034,37.606,38.034,6429,0
2014-06-19,38.131,38.236,38.096,38.236,7131,0
2014-06-20,38.158,38.386,38.148,38.386,4957,0
2014-06-23,38.376,38.523,38.307,38.307,5711,0
2014-06-24,38.292,38.422,38.255,38.342,2533,0
2014-06-25,38.292,38.336,38.263,38.292,4863,0
2014-06-26,38.282,38.282,38.22,38.246,2424,0
2014-06-27,38.317,38.467,38.317,38.441,1585,0
2014-06-30,38.485,38.601,38.292,38.601,9266,0
2014-07-01,38.547,38.698,38.408,38.61,5968,0
2014-07-02,38.422,38.513,38.422,38.513,5198,0
2014-07-03,38.272,38.369,38.202,38.369,2559,0
2014-07-07,38.422,38.538,38.389,38.485,3770,0
2014-07-08,38.61,38.635,38.556,38.591,3049,0
2014-07-09,38.556,38.619,38.449,38.619,3031,0
2014-07-10,38.467,38.814,38.467,38.758,4043,0
2014-07-11,38.689,38.814,38.635,38.805,4194,0
2014-07-14,38.891,38.964,38.776,38.938,13005,0
2014-07-15,39.006,39.07,38.865,38.971,3116,0
2014-07-16,39.016,39.114,38.938,39.035,1852,0
2014-07-17,38.955,39.006,38.891,38.891,813,0
2014-07-18,38.989,39.458,38.989,39.458,67954,0
2014-07-21,39.29,39.29,39.131,39.202,4363,0
2014-07-22,39.343,39.362,39.282,39.334,11832,0
2014-07-23,39.325,39.405,39.325,39.388,2217,0
2014-07-24,39.414,39.414,39.193,39.193,3144,0
2014-07-25,39.272,39.282,39.035,39.077,6434,0
2014-07-28,39.158,39.343,39.14,39.343,3565,0
2014-07-29,39.431,39.431,39.193,39.202,6843,0
2014-07-30,39.228,39.325,39.114,39.114,3295,0
2014-07-31,39.061,39.061,38.635,38.635,2899,0
2014-08-01,38.726,38.83,38.726,38.776,2565,0
2014-08-04,38.661,38.776,38.415,38.776,5437,0
2014-08-05,38.669,38.679,38.36,38.449,13140,0
2014-08-06,38.36,38.61,38.336,38.458,4778,0
2014-08-07,38.645,38.669,38.504,38.574,4872,0
2014-08-08,38.52,38.814,38.52,38.785,71455,0
2014-08-11,38.872,39.104,38.872,39.016,3716,0
2014-08-12,38.989,38.989,38.865,38.91,16647,0
2014-08-13,39.094,39.397,38.882,39.362,3716,0
2014-08-14,39.494,39.494,39.343,39.405,4315,0
2014-08-15,39.503,39.608,39.334,39.37,5355,0
2014-08-18,39.733,39.76,39.353,39.76,3791,0
2014-08-19,39.804,39.944,39.752,39.839,13863,0
2014-08-20,39.715,40.096,39.678,39.999,3961,0
2014-08-21,40.051,40.211,40.051,40.076,6139,0
2014-08-22,39.795,39.795,39.752,39.766,1082,0
2014-08-25,40.008,40.008,39.636,39.678,3571,0
2014-08-26,39.795,39.849,39.715,39.76,6647,0
2014-08-27,39.884,39.884,39.76,39.804,5162,0
2014-08-28,39.813,39.813,39.706,39.785,3269,0
2014-08-29,39.954,39.954,39.892,39.91,1228,0
2014-09-02,39.963,39.963,39.849,39.936,5458,0
2014-09-03,40.042,40.042,39.918,39.99,3912,0
2014-09-04,39.944,40.114,39.874,39.901,42905,0
2014-09-05,40.024,40.235,39.97,40.235,1482,0
2014-09-08,40.326,40.326,40.149,40.211,5050,0
2014-09-09,40.042,40.185,39.963,39.963,11134,0
2014-09-10,39.884,39.884,39.414,39.494,8239,0
2014-09-11,39.379,39.547,39.29,39.458,4959,0
2014-09-12,38.865,38.865,38.228,38.379,55291,0
2014-09-15,38.389,38.441,38.159,38.238,7888,0
2014-09-16,38.228,38.591,38.228,38.547,7120,0
2014-09-17,38.689,38.707,38.528,38.566,47052,0
2014-09-18,38.495,38.627,38.177,38.193,8052,0
2014-09-19,38.282,38.36,38.034,38.255,4970,0
2014-09-22,38.043,38.228,37.971,38.008,3744,0
2014-09-23,37.938,37.947,37.732,37.741,8075,0
2014-09-24,37.617,37.966,37.61,37.642,3716,0
2014-09-25,37.634,37.634,37.403,37.501,5021,0
2014-09-26,37.617,37.902,37.384,37.866,6720,0
2014-09-29,37.68,37.849,37.617,37.849,5143,0
2014-09-30,37.966,37.966,37.661,37.68,10808,0
2014-10-01,37.921,37.931,37.634,37.634,5960,0
2014-10-02,37.582,37.866,37.582,37.75,3912,0
2014-10-03,37.741,38.018,37.741,37.98,24492,0
2014-10-06,38.018,38.196,37.972,38.116,3750,0
2014-10-07,37.956,38.116,37.948,38,2696,0
2014-10-08,38,38.465,37.884,38.404,8411,0
2014-10-09,38.725,38.939,38.483,38.589,8579,0
2014-10-10,38.706,38.956,38.51,38.525,67177,0
2014-10-13,38.706,38.911,38.525,38.525,3038,0
2014-10-14,38.706,39.314,38.706,39.107,7857,0
2014-10-15,39.107,39.214,38.66,38.948,7558,0
2014-10-16,38.652,38.991,38.535,38.965,43897,0
2014-10-17,39.079,39.126,38.911,39.126,1898,0
2014-10-20,39.126,39.554,39.107,39.544,4586,0
2014-10-21,39.724,39.981,39.652,39.981,5045,0
2014-10-22,40.034,40.124,39.971,39.971,2678,0
2014-10-23,40.078,40.285,40.07,40.249,13438,0
2014-10-24,40.277,40.285,40.098,40.285,7519,0
2014-10-27,40.277,40.479,40.204,40.469,11897,0
2014-10-28,40.469,40.543,40.374,40.469,7340,0
2014-10-29,40.463,40.463,40.018,40.168,7820,0
2014-10-30,40.053,40.561,40.053,40.552,5104,0
2014-10-31,40.792,40.928,40.668,40.82,6337,0
2014-11-03,40.838,41.17,40.838,41.095,13335,0
2014-11-04,40.944,41.267,40.82,41.267,18183,0
2014-11-05,41.078,41.221,41.008,41.221,62843,0
2014-11-06,41.212,41.444,41.008,41.008,2651,0
2014-11-07,40.891,41.151,40.891,41.133,6247,0
2014-11-10,40.937,41.24,40.829,41.24,5688,0
2014-11-11,41.133,41.133,41.026,41.105,17087,0
2014-11-12,40.919,40.954,40.801,40.865,30965,0
2014-11-13,40.901,41.151,40.901,40.999,9571,0
2014-11-14,40.873,41.052,40.695,40.811,5594,0
2014-11-17,40.749,41.044,40.749,40.944,6789,0
2014-11-18,40.944,41.192,40.838,41.141,11274,0
2014-11-19,41.026,41.078,40.937,40.962,5695,0
2014-11-20,40.919,41.026,40.801,41.026,2396,0
2014-11-21,41.267,41.319,41.17,41.301,6975,0
2014-11-24,41.444,41.525,41.401,41.418,5036,0
2014-11-25,41.444,41.641,41.418,41.56,10120,0
2014-11-26,41.811,41.9,41.811,41.873,1786,0
2014-11-28,42.31,42.327,42.257,42.266,1353,0
2014-12-01,42.016,42.231,41.873,41.909,26887,0
2014-12-02,41.668,42.061,41.578,42.052,4875,0
2014-12-03,41.953,42.069,41.9,42.006,3510,0
2014-12-04,42.045,42.085,41.811,42.085,5578,0
2014-12-05,41.704,41.882,41.704,41.747,1497,0
2014-12-08,41.837,42.201,41.722,42.036,6248,0
2014-12-09,41.854,42.266,41.854,42.166,6299,0
2014-12-10,42.201,42.257,41.961,42.241,3021,0
2014-12-11,42.211,42.292,42.201,42.201,2458,0
2014-12-12,42.283,42.283,41.811,41.811,7359,0
2014-12-15,41.525,41.803,41.293,41.356,2371,0
2014-12-16,41.008,41.525,41.008,41.161,20117,0
2014-12-17,41.338,41.882,41.267,41.882,3952,0
2014-12-18,42.123,42.247,42.076,42.241,7889,0
2014-12-19,42.336,42.462,42.221,42.221,8059,0
2014-12-22,42.65,43.024,42.327,43.024,12200,0
2014-12-23,43.034,43.168,42.793,42.863,7560,0
2014-12-24,42.756,42.981,42.712,42.712,767,0
2014-12-26,42.83,42.894,42.812,42.894,3206,0
2014-12-29,42.865,43.199,42.739,43.028,4321,0
2014-12-30,43.225,43.225,42.884,43.038,15815,0
2014-12-31,43.001,43.118,42.603,42.603,6927,0
2015-01-02,42.442,42.903,42.442,42.903,26707,0
2015-01-05,42.884,43.118,42.83,43.071,5948,0
2015-01-06,43.217,43.613,43.217,43.487,5783,0
2015-01-07,43.758,44.172,43.468,44.1,34074,0
2015-01-08,44.263,44.379,43.982,44.236,17474,0
2015-01-09,44.334,44.478,44.118,44.324,11304,0
2015-01-12,44.542,44.577,44.461,44.567,4798,0
2015-01-13,44.767,44.803,44.307,44.415,20155,0
2015-01-14,44.424,44.64,44.424,44.616,4210,0
2015-01-15,44.912,44.912,44.676,44.848,6707,0
2015-01-16,44.685,45.064,44.685,45.064,5068,0
2015-01-20,45.344,45.399,44.812,44.929,8562,0
2015-01-21,44.858,44.885,44.65,44.858,6013,0
2015-01-22,45.082,45.704,44.993,45.694,6407,0
2015-01-23,45.803,45.886,45.634,45.634,4161,0
2015-01-26,45.643,46.047,45.643,46.047,4826,0
2015-01-27,46.111,46.228,45.967,45.993,4515,0
2015-01-28,46.237,46.264,45.905,45.967,8160,0
2015-01-29,45.686,45.769,45.407,45.724,7980,0
2015-01-30,45.453,45.624,45.047,45.047,4323,0
2015-02-02,44.956,44.956,44.164,44.902,7300,0
2015-02-03,44.785,45.18,44.695,45.18,4594,0
2015-02-04,45.029,45.164,44.84,44.965,28593,0
2015-02-05,45.129,45.515,45.129,45.515,9071,0
2015-02-06,44.667,44.767,44.164,44.164,4529,0
2015-02-09,44.281,44.281,44.073,44.136,8955,0
2015-02-10,44.029,44.254,43.831,44.217,4901,0
2015-02-11,44.334,44.379,43.831,44.136,9948,0
2015-02-12,44.226,44.606,44.037,44.606,6852,0
2015-02-13,44.442,44.66,44.136,44.29,6500,0
2015-02-17,44.478,44.624,44.11,44.172,3161,0
2015-02-18,44.172,44.533,43.939,44.533,5283,0
2015-02-19,44.118,44.344,43.613,43.631,26955,0
2015-02-20,43.676,44.056,43.676,44.056,5247,0
2015-02-23,44.172,44.397,44.164,44.254,6108,0
2015-02-24,43.956,44.126,43.415,43.497,9771,0
2015-02-25,43.65,44.01,43.607,43.607,12344,0
2015-02-26,43.524,43.524,43.145,43.234,11165,0
2015-02-27,43.18,43.613,43.18,43.532,4129,0
2015-03-02,43.607,44.082,43.587,43.712,11427,0
2015-03-03,43.597,43.74,43.407,43.74,5213,0
2015-03-04,43.335,43.641,43.271,43.344,4548,0
2015-03-05,43.46,43.831,43.46,43.567,2551,0
2015-03-06,43.189,43.189,42.108,42.18,8765,0
2015-03-09,42.451,42.479,42.37,42.479,5326,0
2015-03-10,42.451,42.551,42.297,42.397,30178,0
2015-03-11,42.424,42.46,42.263,42.343,11207,0
2015-03-12,42.785,42.965,42.785,42.865,1665,0
2015-03-13,42.903,43.118,42.83,42.92,34838,0
2015-03-16,43.263,43.532,43.028,43.434,4659,0
2015-03-17,43.37,43.452,43.306,43.452,2441,0
2015-03-18,43.325,44.317,43.18,44.254,7097,0
2015-03-19,44.371,44.434,44.082,44.29,5438,0
2015-03-20,44.461,45.147,44.362,45.147,11871,0
2015-03-23,45.101,45.488,45.101,45.28,11316,0
2015-03-24,45.091,45.091,44.858,44.902,6988,0
2015-03-25,44.812,44.875,44.077,44.104,4517,0
2015-03-26,43.868,44.033,43.868,43.868,2314,0
2015-03-27,43.942,44.068,43.875,43.951,1873,0
2015-03-30,44.186,44.475,44.059,44.459,6170,0
2015-03-31,44.377,44.557,44.004,44.085,7008,0
2015-04-01,43.895,44.25,43.86,43.875,2094,0
2015-04-02,44.25,44.377,44.25,44.377,2094,0
2015-04-06,44.368,44.749,44.368,44.704,6390,0
2015-04-07,44.485,44.812,44.16,44.16,8951,0
2015-04-08,44.168,44.204,44.023,44.151,1323,0
2015-04-09,44.023,44.023,43.261,43.378,6727,0
2015-04-10,43.705,43.705,43.186,43.206,6390,0
2015-04-13,43.313,43.397,43.178,43.178,2534,0
2015-04-14,43.406,43.459,43.279,43.304,5067,0
2015-04-15,43.342,43.406,43.087,43.134,3765,0
2015-04-16,42.997,43.333,42.997,43.279,4354,0
2015-04-17,43.115,43.124,42.834,42.952,14763,0
2015-04-20,43.052,43.186,43.052,43.068,5907,0
2015-04-21,43.142,43.242,43.142,43.161,5006,0
2015-04-22,43.134,43.232,43.115,43.115,2966,0
2015-04-23,43.252,43.378,43.17,43.352,13771,0
2015-04-24,43.352,43.55,43.304,43.323,7083,0
2015-04-27,43.451,43.515,43.232,43.232,5727,0
2015-04-28,43.178,43.297,43.024,43.068,4525,0
2015-04-29,42.662,42.662,42.297,42.352,2865,0
2015-04-30,42.017,42.226,41.571,41.735,11015,0
2015-05-01,42.18,42.253,42.037,42.037,8263,0
2015-05-04,42.245,42.245,42.18,42.18,991,0
2015-05-05,41.481,42.145,41.264,41.264,2534,0
2015-05-06,41.308,41.345,41.045,41.064,6756,0
2015-05-07,41.407,41.889,41.382,41.889,2131,0
2015-05-08,42.49,42.834,42.216,42.398,14322,0
2015-05-11,42.362,42.415,41.663,41.808,10577,0
2015-05-12,41.571,41.998,41.39,41.97,3627,0
2015-05-13,42.107,42.17,41.382,41.382,11377,0
2015-05-14,41.899,42.236,41.771,42.236,4406,0
2015-05-15,42.49,42.697,42.452,42.697,3100,0
2015-05-18,42.552,42.688,42.443,42.562,6817,0
2015-05-19,42.398,42.678,42.253,42.498,8256,0
2015-05-20,42.514,42.662,42.462,42.462,8156,0
2015-05-21,42.407,42.415,42.097,42.097,6170,0
2015-05-22,42.245,42.271,42.188,42.271,3304,0
2015-05-26,42.188,42.188,41.871,41.871,4316,0
2015-05-27,42.069,42.334,41.889,42.334,5398,0
2015-05-28,42.226,42.271,41.989,42.155,10950,0
2015-05-29,42.162,42.226,41.753,41.753,6281,0
2015-06-01,41.727,42.226,41.663,42.216,4173,0
2015-06-02,41.826,41.927,41.762,41.771,4678,0
2015-06-03,41.852,41.852,41.128,41.165,6059,0
2015-06-04,41.291,41.364,41.165,41.208,6170,0
2015-06-05,40.746,41.019,40.52,40.737,5288,0
2015-06-08,40.774,40.818,40.646,40.646,4737,0
2015-06-09,40.471,40.591,40.293,40.31,3472,0
2015-06-10,40.274,40.847,40.274,40.646,8318,0
2015-06-11,40.88,41.055,40.872,40.929,3693,0
2015-06-12,40.98,40.98,40.774,40.847,1654,0
2015-06-15,40.691,40.756,40.665,40.674,5837,0
2015-06-16,40.628,41.01,40.628,40.945,1654,0
2015-06-17,40.919,41.308,40.872,41.308,2094,0
2015-06-18,41.672,41.889,41.598,41.88,1654,0
2015-06-19,41.489,41.718,41.489,41.608,8373,0
2015-06-22,41.555,41.598,41.254,41.254,8484,0
2015-06-23,41.01,41.01,40.746,40.89,6284,0
2015-06-24,40.904,40.904,40.555,40.555,3710,0
2015-06-25,40.491,40.501,40.243,40.243,2292,0
2015-06-26,40.233,40.491,40.181,40.317,1528,0
2015-06-29,40.546,40.546,39.823,39.823,78831,0
2015-06-30,40.024,40.052,39.786,39.786,2850,0
2015-07-01,40.062,40.299,39.776,40.299,7206,0
2015-07-02,40.481,40.555,40.481,40.52,1419,0
2015-07-06,40.363,40.675,40.363,40.628,7424,0
2015-07-07,41.095,41.37,40.94,41.334,5789,0
2015-07-08,41.114,41.251,41.077,41.105,2620,0
2015-07-09,41.17,41.37,40.933,40.985,3603,0
2015-07-10,41.095,41.453,41.077,41.325,2403,0
2015-07-13,41.545,41.654,41.095,41.306,1858,0
2015-07-14,41.298,41.516,41.279,41.426,6448,0
2015-07-15,41.389,41.516,41.389,41.426,5445,0
2015-07-16,41.627,41.811,41.609,41.793,4367,0
2015-07-17,41.581,41.581,41.489,41.526,4367,0
2015-07-20,41.563,41.673,41.443,41.581,6115,0
2015-07-21,41.764,41.764,41.536,41.563,10701,0
2015-07-22,41.682,41.682,41.434,41.591,2947,0
2015-07-23,41.682,41.682,41.133,41.306,4258,0
2015-07-24,41.426,41.536,41.306,41.489,1966,0
2015-07-27,41.489,41.729,41.489,41.536,4149,0
2015-07-28,41.591,41.737,41.591,41.737,1528,0
2015-07-29,41.71,41.811,41.526,41.793,4258,0
2015-07-30,41.764,41.783,41.563,41.701,13647,0
2015-07-31,42.103,42.268,42.057,42.103,13755,0
2015-08-03,42.057,42.151,42.022,42.151,3612,0
2015-08-04,42.286,42.332,42.012,42.012,4585,0
2015-08-05,42.057,42.103,41.745,41.755,11683,0
2015-08-06,41.855,41.993,41.443,41.984,8325,0
2015-08-07,41.755,42.142,41.755,42.142,982,0
2015-08-10,42.159,42.203,42.032,42.067,3821,0
2015-08-11,42.041,42.506,42.032,42.461,6626,0
2015-08-12,42.176,42.26,42.166,42.26,1311,0
2015-08-13,42.442,42.735,42.286,42.679,5350,0
2015-08-14,42.506,42.863,42.432,42.863,6660,0
2015-08-17,42.679,43.167,42.679,43.167,4697,0
2015-08-18,43.229,43.321,43.057,43.258,5024,0
2015-08-19,42.973,43.101,42.872,43.072,2512,0
2015-08-20,42.698,42.927,42.698,42.771,4476,0
2015-08-21,42.653,42.728,42.041,42.074,14631,0
2015-08-24,39.823,41.251,39.208,40.217,31211,0
2015-08-25,40.572,40.572,39.054,39.054,5024,0
2015-08-26,39.585,39.951,39.156,39.878,9172,0
2015-08-27,40.133,40.949,40.006,40.72,5459,0
2015-08-28,40.572,40.693,40.501,40.612,20418,0
2015-08-31,40.647,40.647,39.859,39.859,2512,0
2015-09-01,39.421,39.446,38.925,39.054,6660,0
2015-09-02,39.236,39.475,39.118,39.273,7094,0
2015-09-03,39.539,39.649,39.466,39.602,2838,0
2015-09-04,39.046,39.046,38.633,38.768,2620,0
2015-09-08,38.979,39.311,38.979,39.311,6115,0
2015-09-09,39.346,39.346,38.768,38.768,5789,0
2015-09-10,38.56,39.088,38.56,38.935,6836,0
2015-09-11,38.908,39.356,38.808,39.356,3931,0
2015-09-14,39.421,39.539,39.365,39.383,8953,0
2015-09-15,39.236,39.612,39.236,39.612,872,0
2015-09-16,40.107,40.327,39.997,40.327,1749,0
2015-09-17,40.162,40.959,40.162,40.748,4330,0
2015-09-18,40.71,41.05,40.693,40.693,9498,0
2015-09-21,41.023,41.032,40.913,40.913,1092,0
2015-09-22,40.538,40.555,40.419,40.491,1858,0
2015-09-23,40.602,40.666,40.53,40.666,1328,0
2015-09-24,40.793,40.793,40.572,40.572,2474,0
2015-09-25,40.525,40.791,40.525,40.643,2164,0
2015-09-28,39.886,39.968,39.812,39.968,978,0
2015-09-29,40.275,40.449,39.905,40.385,11684,0
2015-09-30,40.662,40.672,40.385,40.55,24558,0
2015-10-01,40.755,40.903,40.55,40.903,8330,0
2015-10-02,40.873,41.272,40.578,41.272,13199,0
2015-10-05,41.292,42.067,41.292,42.032,4200,0
2015-10-06,42.032,42.143,41.863,41.882,3786,0
2015-10-07,42.041,42.16,42.041,42.123,1076,0
2015-10-08,42.252,42.539,42.152,42.529,1731,0
2015-10-09,42.484,42.576,42.418,42.576,1731,0
2015-10-12,42.695,42.844,42.695,42.825,1187,0
2015-10-13,42.686,42.807,42.455,42.51,2922,0
2015-10-14,42.363,42.484,42.363,42.372,3136,0
2015-10-15,42.252,42.659,42.252,42.659,1082,0
2015-10-16,42.861,43.149,42.861,43.149,1298,0
2015-10-19,43.149,43.666,43.149,43.666,1461,0
2015-10-20,43.491,43.611,43.408,43.537,4327,0
2015-10-21,43.751,43.751,43.453,43.453,1082,0
2015-10-22,43.703,43.989,43.685,43.961,1407,0
2015-10-23,44.064,44.064,43.426,43.491,6058,0
2015-10-26,43.343,43.583,43.343,43.583,3355,0
2015-10-27,43.491,43.501,43.408,43.501,2273,0
2015-10-28,43.751,43.814,43.352,43.573,6707,0
2015-10-29,43.51,43.547,43.26,43.537,2813,0
2015-10-30,43.51,43.51,43.185,43.231,12116,0
2015-11-02,43.222,44.128,43.222,44.128,3425,0
2015-11-03,43.887,43.907,43.666,43.824,3504,0
2015-11-04,43.712,43.751,43.453,43.537,2879,0
2015-11-05,43.352,43.603,43.343,43.603,2273,0
2015-11-06,42.622,42.641,42.022,42.271,5840,0
2015-11-09,41.946,42.152,41.54,41.742,5615,0
2015-11-10,42.143,42.143,41.93,41.93,865,0
2015-11-11,42.049,42.186,41.993,42.186,865,0
2015-11-12,41.863,42.049,41.863,42.049,1082,0
2015-11-13,41.938,42.049,41.447,41.447,3569,0
2015-11-16,41.504,41.911,41.41,41.911,10820,0
2015-11-17,42.084,42.168,42.084,42.168,650,0
2015-11-18,42.168,42.539,42.057,42.539,5408,0
2015-11-19,42.686,42.715,42.613,42.715,1190,0
2015-11-20,43.083,43.083,43.073,43.073,650,0
2015-11-23,43.149,43.334,43.093,43.168,4869,0
2015-11-24,42.734,42.908,42.734,42.908,1731,0
2015-11-25,43.029,43.112,43.001,43.065,7465,0
2015-11-27,43.019,43.426,43.019,43.408,1731,0
2015-11-30,43.471,43.583,43.065,43.065,3894,0
2015-12-01,43.343,43.563,43.343,43.563,3739,0
2015-12-02,43.629,43.629,42.789,42.807,4855,0
2015-12-03,42.409,42.409,42.143,42.16,4444,0
2015-12-04,42.298,43.01,42.298,42.991,4327,0
2015-12-07,42.891,42.981,42.816,42.981,3894,0
2015-12-08,42.807,42.936,42.705,42.807,5692,0
2015-12-09,42.519,43.049,42.519,42.585,2922,0
2015-12-10,42.631,42.631,42.298,42.327,2164,0
2015-12-11,42.178,42.178,42.133,42.168,1190,0
2015-12-14,42.205,42.298,42.084,42.298,1431,0
2015-12-15,42.734,43.073,42.734,42.881,2381,0
2015-12-16,43.297,43.732,43.194,43.693,4327,0
2015-12-17,43.583,43.603,43.371,43.491,35051,0
2015-12-18,43.51,43.51,43.039,43.073,2273,0
2015-12-21,43.057,43.073,42.973,43.057,1731,0
2015-12-22,43.444,43.563,43.371,43.371,6355,0
2015-12-23,43.573,43.834,43.573,43.834,20880,0
2015-12-24,43.794,43.925,43.7,43.883,2771,0
2015-12-28,43.775,43.899,43.732,43.899,2114,0
2015-12-29,44.543,44.543,44.291,44.476,4525,0
2015-12-30,44.476,44.617,44.346,44.411,6126,0
2015-12-31,44.524,44.524,44.029,44.253,3329,0
2016-01-04,43.579,43.579,43.205,43.205,7637,0
2016-01-05,43.609,44.403,43.589,44.282,5231,0
2016-01-06,44.13,44.214,43.972,44.084,4998,0
2016-01-07,43.757,43.757,43.247,43.271,7399,0
2016-01-08,43.327,43.355,42.97,42.97,3566,0
2016-01-11,42.944,43.102,42.907,42.953,12403,0
2016-01-12,43,43,42.522,42.654,3350,0
2016-01-13,42.71,43.121,42.289,42.289,5756,0
2016-01-14,42.307,42.307,42.009,42.262,4547,0
2016-01-15,41.568,41.755,41.27,41.541,12337,0
2016-01-19,41.71,42.064,41.71,41.935,21926,0
2016-01-20,41.514,41.514,39.877,40.617,18542,0
2016-01-21,40.97,41.307,40.7,40.896,37107,0
2016-01-22,41.765,42.054,41.765,42.039,1652,0
2016-01-25,41.831,41.892,41.785,41.892,2596,0
2016-01-26,42.322,42.504,42.322,42.504,692,0
2016-01-27,42.136,42.213,41.785,41.785,2390,0
2016-01-28,41.966,42.038,41.559,41.559,5366,0
2016-01-29,41.71,42.356,41.71,42.327,2903,0
2016-02-01,42.389,42.437,42.373,42.437,919,0
2016-02-02,41.925,42.055,41.906,42.024,3674,0
2016-02-03,41.962,42.327,41.71,42.224,2266,0
2016-02-04,42.392,42.392,42.225,42.317,21773,0
2016-02-05,42.038,42.038,41.559,41.559,626,0
2016-02-08,41.055,41.064,39.484,40.035,2773,0
2016-02-09,39.68,39.924,39.195,39.509,2342,0
2016-02-10,39.521,40.102,39.521,39.793,26252,0
2016-02-11,39.195,39.279,39.186,39.279,2357,0
2016-02-12,39.494,39.672,39.307,39.605,4448,0
2016-02-16,39.98,40.27,39.821,40.27,5478,0
2016-02-17,40.844,40.844,40.756,40.765,2388,0
2016-02-18,40.634,41.057,40.626,41.055,10245,0
2016-02-19,41.204,41.252,41.204,41.252,1644,0
2016-02-22,41.402,41.933,41.402,41.652,7852,0
2016-02-23,41.559,41.876,41.505,41.505,15068,0
2016-02-24,41.26,41.593,41.121,41.467,7373,0
2016-02-25,41.737,42.262,41.737,42.231,12658,0
2016-02-26,42.224,42.262,42.072,42.072,3557,0
2016-02-29,42.141,42.477,42.074,42.145,8685,0
2016-03-01,42.384,43.01,42.384,43.01,7747,0
2016-03-02,43.028,43.421,42.961,43.421,13063,0
2016-03-03,43.281,43.589,43.192,43.536,2167,0
2016-03-04,43.439,43.626,43.327,43.626,5638,0
2016-03-07,43.663,43.749,43.486,43.579,6191,0
2016-03-08,43.663,43.663,43.262,43.262,11332,0
2016-03-09,43.55,43.663,43.421,43.486,5572,0
2016-03-10,43.364,43.766,43.018,43.412,2965,0
2016-03-11,43.897,44.411,43.887,44.411,15008,0
2016-03-14,44.356,44.439,44.168,44.439,2913,0
2016-03-15,44.224,44.508,44.224,44.486,2549,0
2016-03-16,44.43,45.05,44.346,44.991,17412,0
2016-03-17,45.104,45.721,45.104,45.656,5140,0
2016-03-18,45.534,45.758,45.491,45.563,4383,0
2016-03-21,45.309,45.309,45.038,45.038,5811,0
2016-03-22,45.029,45.16,44.936,45.057,25172,0
2016-03-23,45.111,45.115,44.922,44.978,15488,0
2016-03-24,44.601,44.884,44.601,44.879,23707,0
2016-03-28,44.742,45.329,44.742,45.281,11561,0
2016-03-29,45.507,46.128,45.422,46.114,5665,0
2016-03-30,46.321,46.321,46.084,46.301,3642,0
2016-03-31,46.123,46.308,46.08,46.308,3763,0
2016-04-01,46.104,46.415,46.104,46.396,1534,0
2016-04-04,46.473,46.473,46.217,46.34,7691,0
2016-04-05,46.132,46.132,46.019,46.047,3398,0
2016-04-06,46.019,46.217,45.848,46.217,3309,0
2016-04-07,45.98,45.98,45.907,45.907,853,0
2016-04-08,46.236,46.236,46.236,46.236,320,0
2016-04-11,46.377,46.377,46.158,46.219,3734,0
2016-04-12,46.178,46.52,46.178,46.35,7929,0
2016-04-13,46.076,46.16,46.076,46.12,1032,0
2016-04-14,45.948,45.948,45.829,45.9,4406,0
2016-04-15,45.943,46.265,45.868,46.188,2782,0
2016-04-18,46.2,46.268,46.13,46.141,2610,0
2016-04-19,46.282,46.453,46.282,46.43,3346,0
2016-04-20,45.909,45.909,45.696,45.696,1904,0
2016-04-21,45.706,45.706,44.818,44.913,3483,0
2016-04-22,45.215,45.432,45.14,45.432,968,0
2016-04-25,45.045,45.669,45.045,45.669,2072,0
2016-04-26,46.07,46.07,45.792,45.818,1272,0
2016-04-27,45.943,45.943,45.507,45.838,1950,0
2016-04-28,45.81,45.81,45.779,45.779,1042,0
2016-04-29,45.422,45.556,45.12,45.12,2537,0
2016-05-02,45.792,46.01,45.792,46.01,2737,0
2016-05-03,45.688,45.896,45.688,45.841,4920,0
2016-05-04,45.726,46.604,45.479,46.604,1980,0
2016-05-05,46.643,46.813,46.631,46.718,3781,0
2016-05-06,46.604,47.19,46.546,47.115,7638,0
2016-05-09,46.907,47.663,46.907,47.646,16595,0
2016-05-10,47.671,47.738,47.608,47.651,14795,0
2016-05-11,47.758,47.758,46.765,46.813,6326,0
2016-05-12,46.643,47.163,46.643,47.068,1637,0
2016-05-13,46.634,46.898,46.557,46.604,9127,0
2016-05-16,46.665,47.145,46.665,47.03,2945,0
2016-05-17,46.793,46.793,46.142,46.171,8418,0
2016-05-18,46.104,46.151,45.339,45.536,3696,0
2016-05-19,45.234,45.253,45.051,45.185,2901,0
2016-05-20,45.319,45.498,45.289,45.443,2602,0
2016-05-23,45.509,45.55,45.47,45.507,3593,0
2016-05-24,46.141,46.141,45.858,45.935,6705,0
2016-05-25,45.887,46.056,45.887,46.056,3973,0
2016-05-26,45.754,46.114,45.754,46.114,1939,0
2016-05-27,46.207,46.274,46.178,46.274,1193,0
2016-05-31,46.198,46.34,46.084,46.34,3199,0
2016-06-01,46.178,46.178,46.01,46.137,5776,0
2016-06-02,46.037,46.415,45.99,46.35,5308,0
2016-06-03,46.453,46.567,46.453,46.503,1287,0
2016-06-06,46.482,46.495,46.084,46.291,2508,0
2016-06-07,46.501,46.737,46.443,46.508,5826,0
2016-06-08,46.482,46.718,46.41,46.718,5078,0
2016-06-09,46.737,46.757,46.604,46.757,1874,0
2016-06-10,46.709,46.747,46.583,46.681,4349,0
2016-06-13,46.727,47.001,46.727,46.836,4132,0
2016-06-14,46.497,46.718,46.415,46.567,1650,0
2016-06-15,46.834,47.091,46.834,47.021,1212,0
2016-06-16,47.05,47.236,47.05,47.236,1769,0
2016-06-17,47.284,47.284,46.832,47.105,3591,0
2016-06-20,47.499,47.499,47.301,47.301,1477,0
2016-06-21,47.314,47.533,47.314,47.533,1746,0
2016-06-22,47.501,47.51,47.345,47.449,13145,0
2016-06-23,47.652,47.652,47.606,47.606,1132,0
2016-06-24,46.566,47.596,46.566,47.102,3151,0
2016-06-27,46.994,47.343,46.677,47.29,4625,0
2016-06-28,47.567,48.215,47.567,48.158,4414,0
2016-06-29,48.92,48.995,48.748,48.995,2705,0
2016-06-30,48.949,49.321,48.796,49.255,5030,0
2016-07-01,49.292,49.597,49.292,49.573,2680,0
2016-07-05,49.454,49.998,49.454,49.95,38978,0
2016-07-06,49.911,49.911,49.616,49.759,34090,0
2016-07-07,49.731,49.731,49.112,49.112,4563,0
2016-07-08,49.655,50.014,49.51,50.014,4722,0
2016-07-11,50.207,50.371,49.845,50.311,60541,0
2016-07-12,50.084,50.277,49.883,50.277,4715,0
2016-07-13,50.38,50.56,50.311,50.494,3834,0
2016-07-14,50.436,50.436,50.055,50.145,10049,0
2016-07-15,49.902,50.121,49.888,49.982,6755,0
2016-07-18,50.074,50.181,50.017,50.122,13749,0
2016-07-19,50.122,50.38,50.057,50.351,7815,0
2016-07-20,50.426,50.426,50.246,50.361,6297,0
2016-07-21,50.151,50.342,50.151,50.283,2369,0
2016-07-22,50.361,50.993,50.361,50.95,7108,0
2016-07-25,50.74,50.751,50.586,50.722,1762,0
2016-07-26,50.704,50.704,50.521,50.558,5426,0
2016-07-27,50.265,50.265,50.099,50.168,1941,0
2016-07-28,50.226,50.685,50.226,50.54,2299,0
2016-07-29,50.6,51.163,50.6,51.037,2986,0
2016-08-01,51.313,51.313,51.007,51.208,6373,0
2016-08-02,50.731,50.731,50.451,50.531,1253,0
2016-08-03,50.675,50.675,50.021,50.16,6164,0
2016-08-04,50.331,50.331,49.97,50.102,8834,0
2016-08-05,50.216,50.236,50.01,50.021,25033,0
2016-08-08,50.179,50.262,50.026,50.046,1667,0
2016-08-09,50.016,50.311,50.016,50.311,1093,0
2016-08-10,50.324,50.406,50.203,50.273,2763,0
2016-08-11,50.046,50.046,49.569,49.798,8917,0
2016-08-12,49.97,50.351,49.902,49.979,3123,0
2016-08-15,50.189,50.189,49.845,49.845,2188,0
2016-08-16,49.768,49.768,49.203,49.274,4906,0
2016-08-17,49.292,49.454,49.044,49.454,4146,0
2016-08-18,49.369,49.454,49.216,49.301,5019,0
2016-08-19,49.044,49.044,48.899,48.988,4182,0
2016-08-22,48.91,49.226,48.91,49.226,5040,0
2016-08-23,49.338,49.362,49.282,49.282,2612,0
2016-08-24,48.831,49.121,48.831,49.093,4281,0
2016-08-25,48.968,49.311,48.968,49.296,5697,0
2016-08-26,49.321,49.569,48.519,48.773,2454,0
2016-08-29,49.083,49.35,49.083,49.211,3339,0
2016-08-30,49.34,49.34,48.769,49.144,2597,0
2016-08-31,49.168,49.168,49.096,49.149,1842,0
2016-09-01,49.063,49.063,48.958,49.037,1202,0
2016-09-02,49.887,49.95,49.381,49.474,2031,0
2016-09-06,49.721,49.902,49.474,49.902,2653,0
2016-09-07,50.084,50.084,49.931,50.025,3572,0
2016-09-08,49.979,49.979,49.664,49.668,27733,0
2016-09-09,48.463,48.463,47.662,47.662,4859,0
2016-09-12,47.751,48.369,47.695,48.331,3476,0
2016-09-13,47.891,47.891,47.043,47.062,6347,0
2016-09-14,47.081,47.358,47.081,47.194,4960,0
2016-09-15,47.071,47.395,47.043,47.395,7758,0
2016-09-16,47.299,47.338,47.071,47.328,7031,0
2016-09-19,47.557,47.71,47.557,47.672,5639,0
2016-09-20,47.993,47.993,47.768,47.795,14615,0
2016-09-21,47.673,48.281,47.358,48.281,1987,0
2016-09-22,48.94,49.174,48.854,49.174,8613,0
2016-09-23,49.206,49.51,49.206,49.436,2465,0
2016-09-26,49.261,49.578,49.261,49.578,5217,0
2016-09-27,49.482,49.519,49.068,49.068,3553,0
2016-09-28,49.135,49.308,49.058,49.308,1694,0
2016-09-29,49.049,49.289,48.877,48.972,4129,0
2016-09-30,49.664,49.664,48.662,48.722,7763,0
2016-10-03,48.52,48.52,47.723,47.752,2213,0
2016-10-04,47.309,47.347,46.685,46.955,27885,0
2016-10-05,46.907,47.052,45.934,46.011,20352,0
2016-10-06,45.85,46.031,45.742,46.031,2350,0
2016-10-07,46.11,46.11,45.889,45.966,2435,0
2016-10-10,46.148,46.206,46.128,46.206,7071,0
2016-10-11,46.023,46.138,45.726,45.86,6912,0
2016-10-12,46.254,46.427,46.206,46.392,56179,0
2016-10-13,46.158,46.705,46.148,46.705,49370,0
2016-10-14,46.763,46.791,46.601,46.754,3287,0
2016-10-17,46.831,46.831,46.599,46.599,5448,0
2016-10-18,46.983,47.085,46.897,46.897,5126,0
2016-10-19,46.916,47.022,46.734,47,3741,0
2016-10-20,47.061,47.08,46.676,46.887,27793,0
2016-10-21,46.638,46.849,46.58,46.791,7454,0
2016-10-24,47.002,47.012,46.734,46.926,6099,0
2016-10-25,46.831,46.926,46.675,46.887,5831,0
2016-10-26,46.705,46.705,46.087,46.321,3375,0
2016-10-27,45.476,45.476,45.15,45.231,5792,0
2016-10-28,45.322,45.668,45.256,45.418,7629,0
2016-10-31,45.619,45.974,45.467,45.974,13056,0
2016-11-01,45.966,45.966,44.956,45.053,6447,0
2016-11-02,45.168,45.168,44.57,44.57,4283,0
2016-11-03,44.178,44.438,44.178,44.237,6765,0
2016-11-04,43.977,44.514,43.929,44.458,30813,0
2016-11-07,45.14,45.177,45.015,45.091,5725,0
2016-11-08,45.361,45.543,45.101,45.543,3227,0
2016-11-09,45.341,45.341,43.871,44.659,12388,0
2016-11-10,44.352,44.486,43.573,44.025,7808,0
2016-11-11,44.342,44.688,44.151,44.303,3540,0
2016-11-14,43.996,45.427,43.996,45.427,16656,0
2016-11-15,45.398,45.467,44.698,45.025,4580,0
2016-11-16,45.091,45.091,44.486,44.879,9057,0
2016-11-17,44.879,44.879,44.352,44.352,4827,0
2016-11-18,44.869,44.869,44.284,44.554,8651,0
2016-11-21,44.524,44.84,44.476,44.476,5859,0
2016-11-22,44.727,45.254,44.477,45.226,8059,0
2016-11-23,44.659,45.015,44.659,45.015,24863,0
2016-11-25,44.948,45.521,44.948,45.246,7629,0
2016-11-28,45.427,45.629,45.418,45.485,4771,0
2016-11-29,45.361,46.033,45.361,45.845,15219,0
2016-11-30,45.956,45.956,45.053,45.476,27873,0
2016-12-01,45.159,45.159,44.506,44.534,10701,0
2016-12-02,45.044,45.477,44.939,45.206,59677,0
2016-12-05,45.159,45.581,45.106,45.581,14928,0
2016-12-06,45.797,45.947,45.724,45.773,6069,0
2016-12-07,45.956,46.725,45.956,46.725,13799,0
2016-12-08,46.264,47.131,46.264,46.982,8153,0
2016-12-09,47.071,47.369,46.859,46.926,30462,0
2016-12-12,46.887,47.309,46.791,47.309,14894,0
2016-12-13,47.273,47.359,46.897,47.125,24884,0
2016-12-14,46.968,46.969,46.158,46.158,3903,0
2016-12-15,46.12,46.492,45.879,45.879,5528,0
2016-12-16,46.08,46.705,46.08,46.609,10320,0
2016-12-19,46.946,47.237,46.946,47.204,19473,0
2016-12-20,47.042,47.349,46.965,47.167,11852,0
2016-12-21,47.127,47.384,46.504,46.504,12169,0
2016-12-22,46.339,46.48,46.096,46.417,3054,0
2016-12-23,46.596,46.617,46.43,46.544,15909,0
2016-12-27,46.913,46.913,46.534,46.699,3757,0
2016-12-28,47.01,47.01,46.182,46.332,7788,0
2016-12-29,46.728,47.03,46.676,46.904,7052,0
2016-12-30,47.204,47.594,46.985,47.428,6352,0
2017-01-03,47.301,47.682,47.301,47.682,8145,0
2017-01-04,48.06,48.45,47.885,48.45,5934,0
2017-01-05,48.4,48.567,47.983,48.567,6922,0
2017-01-06,48.347,48.674,48.347,48.674,7395,0
2017-01-09,48.527,48.527,48.119,48.119,73012,0
2017-01-10,48.303,48.303,47.711,47.711,6069,0
2017-01-11,47.632,47.808,47.458,47.458,12448,0
2017-01-12,47.594,47.682,47.079,47.682,12000,0
2017-01-13,47.468,47.721,47.443,47.642,14955,0
2017-01-17,47.895,48.034,47.77,47.915,12325,0
2017-01-18,47.779,48.226,47.779,48.051,33615,0
2017-01-19,48.051,48.051,47.511,47.57,6144,0
2017-01-20,47.408,47.973,47.408,47.963,14732,0
2017-01-23,48.002,48.343,47.944,48.303,10045,0
2017-01-24,48.45,48.521,48.073,48.334,5664,0
2017-01-25,48.303,48.323,47.935,47.983,12336,0
2017-01-26,48.109,48.206,47.895,47.906,9531,0
2017-01-27,47.963,47.963,47.331,47.331,7763,0
2017-01-30,47.555,47.555,47.087,47.087,7962,0
2017-01-31,47.351,47.828,47.351,47.497,7698,0
2017-02-01,47.594,47.711,46.961,46.972,6104,0
2017-02-02,46.923,47.535,46.923,47.535,6309,0
2017-02-03,47.992,47.992,47.575,47.643,8720,0
2017-02-06,47.935,47.935,47.568,47.662,10100,0
2017-02-07,47.818,47.866,47.458,47.458,12046,0
2017-02-08,47.672,47.935,47.528,47.88,6791,0
2017-02-09,48.109,48.109,47.779,47.973,11786,0
2017-02-10,47.856,48.382,47.856,48.371,5960,0
2017-02-13,48.692,48.692,48.075,48.358,15203,0
2017-02-14,48.39,48.39,47.808,48.149,7332,0
2017-02-15,48.226,48.226,47.575,47.963,23632,0
2017-02-16,48.206,48.479,48.089,48.144,10111,0
2017-02-17,48.206,48.408,47.943,48.343,12166,0
2017-02-21,48.275,49.004,48.275,48.985,26934,0
2017-02-22,48.985,49.062,48.549,48.751,40400,0
2017-02-23,48.761,49.053,48.614,48.994,7983,0
2017-02-24,48.838,49.325,48.838,49.295,32160,0
2017-02-27,49.461,49.675,49.368,49.539,20043,0
2017-02-28,49.597,49.597,48.985,49.147,7307,0
2017-03-01,49.062,49.257,48.892,49.072,27861,0
2017-03-02,49.053,49.053,48.552,48.761,25780,0
2017-03-03,48.955,48.955,48.048,48.542,8471,0
2017-03-06,48.692,48.692,48.121,48.363,14527,0
2017-03-07,48.41,48.41,47.915,48.089,7033,0
2017-03-08,47.706,47.706,47.152,47.269,14927,0
2017-03-09,47.277,47.399,46.534,46.534,22927,0
2017-03-10,46.621,46.709,46.219,46.436,18133,0
2017-03-13,46.631,46.806,46.359,46.602,12162,0
2017-03-14,46.786,46.786,46.311,46.478,22428,0
2017-03-15,46.651,47.604,46.602,47.448,8831,0
2017-03-16,47.487,47.487,47.279,47.39,7583,0
2017-03-17,47.711,47.711,47.438,47.584,10644,0
2017-03-20,47.711,47.711,47.445,47.506,3947,0
2017-03-21,47.604,47.652,47.306,47.381,12001,0
2017-03-22,47.584,47.584,46.845,47.361,20615,0
2017-03-23,47.545,48.042,47.428,47.846,6020,0
2017-03-24,47.949,47.949,47.583,47.665,9714,0
2017-03-27,47.715,47.715,47.085,47.213,9086,0
2017-03-28,47.047,47.449,46.938,47.449,23282,0
2017-03-29,47.625,47.625,47.198,47.517,13053,0
2017-03-30,47.724,47.748,47.381,47.705,14088,0
2017-03-31,47.597,48.122,47.597,48.039,6496,0
2017-04-03,47.891,48.225,47.891,48.02,5441,0
2017-04-04,48.132,48.407,48.067,48.067,631242,0
2017-04-05,48.225,48.409,48.137,48.184,20272,0
2017-04-06,48.225,48.499,48.09,48.499,4869,0
2017-04-07,48.529,48.716,48.524,48.559,5616,0
2017-04-10,48.657,48.912,48.554,48.912,47972,0
2017-04-11,48.775,49.138,48.775,49.138,14097,0
2017-04-12,49.167,49.25,49.001,49.098,2913,0
2017-04-13,49.246,49.246,48.893,48.893,8150,0
2017-04-17,49.325,49.56,49.138,49.56,8298,0
2017-04-18,49.423,49.766,49.423,49.727,88086,0
2017-04-19,49.747,49.757,49.541,49.639,4504,0
2017-04-20,49.442,49.607,49.384,49.539,57161,0
2017-04-21,49.6,49.6,49.369,49.403,4474,0
2017-04-24,49.472,49.609,48.551,48.853,14924,0
2017-04-25,48.785,49.15,48.785,49.119,12552,0
2017-04-26,48.765,49.164,48.647,48.647,10337,0
2017-04-27,48.598,48.905,48.48,48.529,7961,0
2017-04-28,48.598,48.677,47.964,48.157,8591,0
2017-05-01,48.382,48.469,47.969,48.333,10558,0
2017-05-02,48.49,48.515,48.185,48.215,8795,0
2017-05-03,48.363,48.363,47.567,47.705,7025,0
2017-05-04,47.665,47.665,46.889,47.547,9689,0
2017-05-05,47.469,47.773,47.469,47.773,4293,0
2017-05-08,47.969,47.969,47.226,47.499,5790,0
2017-05-09,47.361,47.371,47.068,47.246,9084,0
2017-05-10,47.095,47.705,47.095,47.631,6379,0
2017-05-11,47.037,47.456,47.037,47.429,8443,0
2017-05-12,47.361,47.439,47.166,47.166,6073,0
2017-05-15,47.567,47.69,47.193,47.301,16794,0
2017-05-16,47.39,47.39,46.889,47.042,32049,0
2017-05-17,46.84,47.337,46.84,47.184,10296,0
2017-05-18,47.292,47.49,47.04,47.49,5000,0
2017-05-19,47.439,47.935,47.382,47.773,6491,0
2017-05-22,47.607,47.949,47.607,47.783,2410,0
2017-05-23,47.983,48.127,47.911,47.911,4936,0
2017-05-24,47.833,48.318,47.833,48.318,13709,0
2017-05-25,48.406,48.509,48.35,48.354,3552,0
2017-05-26,48.235,48.235,47.783,47.793,8749,0
2017-05-30,48.039,48.039,47.733,47.733,7297,0
2017-05-31,47.635,47.775,47.562,47.775,3103,0
2017-06-01,47.557,48.009,47.557,48.009,3753,0
2017-06-02,48.097,48.539,48.097,48.475,4851,0
2017-06-05,48.215,48.382,48.093,48.23,157915,0
2017-06-06,47.921,48.255,47.921,48.077,19823,0
2017-06-07,48.205,48.362,48.11,48.343,6988,0
2017-06-08,48.382,48.382,47.753,48.039,7580,0
2017-06-09,48.039,48.631,48.039,48.627,4993,0
2017-06-12,48.363,49.05,48.363,48.735,11998,0
2017-06-13,48.991,49.148,48.775,49.148,16715,0
2017-06-14,49.315,49.384,49.011,49.05,7606,0
2017-06-15,49.069,49.513,48.893,49.442,13481,0
2017-06-16,49.344,49.344,49.099,49.344,3203,0
2017-06-19,49.128,49.295,49.128,49.186,3072,0
2017-06-20,49.119,49.393,48.824,49.099,50281,0
2017-06-21,49.03,49.302,48.824,48.945,4044,0
2017-06-22,49.001,49.167,48.795,49.158,8396,0
2017-06-23,49.089,49.541,49.089,49.428,10194,0
2017-06-26,49.59,49.843,49.482,49.624,5381,0
2017-06-27,49.553,49.689,49.404,49.443,4191,0
2017-06-28,49.157,49.518,49.157,49.279,5853,0
2017-06-29,49.166,49.166,48.73,48.919,9001,0
2017-06-30,49.097,49.097,48.552,48.77,11887,0
2017-07-03,48.869,49.583,48.77,49.583,4490,0
2017-07-05,49.266,49.266,48.641,48.839,8804,0
2017-07-06,48.611,48.611,47.759,47.86,6569,0
2017-07-07,47.749,48.193,47.749,48.136,3759,0
2017-07-10,48.324,48.324,47.572,47.718,3174,0
2017-07-11,47.848,47.848,47.368,47.611,445104,0
2017-07-12,48.066,48.309,48.066,48.225,9728,0
2017-07-13,48.096,48.364,48.096,48.126,280057,0
2017-07-14,48.554,48.82,48.554,48.8,18791,0
2017-07-17,48.674,49.176,48.674,49.176,9994,0
2017-07-18,48.988,49.206,48.77,48.988,5707,0
2017-07-19,49.117,49.394,49.057,49.289,16448,0
2017-07-20,49.434,49.434,49.165,49.165,7503,0
2017-07-21,49.097,49.116,48.849,49.035,3460,0
2017-07-24,49.087,49.087,48.943,49.077,7102,0
2017-07-25,48.834,49.107,48.825,49.107,4656,0
2017-07-26,49.057,49.464,49.057,49.391,3884,0
2017-07-27,49.147,49.612,49.018,49.434,7491,0
2017-07-28,49.295,49.479,49.176,49.305,7567,0
2017-07-31,49.434,49.454,49.016,49.431,5531,0
2017-08-01,49.593,49.632,49.239,49.622,15332,0
2017-08-02,49.712,49.712,48.978,49.097,31920,0
2017-08-03,49.097,49.275,48.971,49.009,6325,0
2017-08-04,48.974,49.236,48.974,49.226,4775,0
2017-08-07,49.305,49.305,49.048,49.098,11583,0
2017-08-08,49.097,49.097,48.81,48.889,3408,0
2017-08-09,48.839,48.889,48.631,48.735,3848,0
2017-08-10,48.572,48.711,48.443,48.447,7955,0
2017-08-11,48.522,48.522,47.908,48.066,27496,0
2017-08-14,48.185,48.948,48.185,48.899,5777,0
2017-08-15,48.512,48.73,48.459,48.696,57476,0
2017-08-16,48.721,49.02,48.721,48.879,7373,0
2017-08-17,48.721,49.048,48.721,48.74,5459,0
2017-08-18,48.74,48.74,47.997,48.099,12211,0
2017-08-21,48.215,48.67,48.215,48.67,4402,0
2017-08-22,48.562,48.681,48.427,48.517,7151,0
2017-08-23,48.532,49.038,48.532,48.958,8516,0
2017-08-24,49.028,49.305,48.847,48.849,21364,0
2017-08-25,49.077,49.261,48.81,49.122,6649,0
2017-08-28,49.038,49.038,48.592,48.661,5389,0
2017-08-29,48.751,48.751,48.611,48.641,6863,0
2017-08-30,48.562,48.913,48.413,48.899,8755,0
2017-08-31,48.909,49.295,48.909,49.191,10158,0
2017-09-01,49.295,49.533,49.196,49.513,2972,0
2017-09-05,49.365,49.494,49.028,49.201,4524,0
2017-09-06,49.42,49.605,49.42,49.424,4543,0
2017-09-07,49.513,49.733,49.375,49.733,4845,0
2017-09-08,49.702,49.87,49.642,49.692,5863,0
2017-09-11,50.049,50.197,50.049,50.123,4622,0
2017-09-12,49.741,49.83,49.484,49.484,5539,0
2017-09-13,49.513,49.573,49.345,49.483,10221,0
2017-09-14,49.414,49.814,49.389,49.814,3816,0
2017-09-15,49.949,49.989,49.583,49.989,7406,0
2017-09-18,49.94,49.979,49.658,49.741,8236,0
2017-09-19,49.612,49.612,49.315,49.484,10343,0
2017-09-20,49.503,49.503,49.067,49.285,5764,0
2017-09-21,49.494,49.593,49.21,49.305,6686,0
2017-09-22,49.285,49.593,48.79,48.79,7831,0
2017-09-25,48.929,49.295,48.455,49.142,243883,0
2017-09-26,49.2,49.3489,49.146,49.21,9492,0
2017-09-27,49.23,49.23,48.66,48.76,23550,0
2017-09-28,48.85,49.17,48.75,49.17,12704,0
2017-09-29,49.22,49.27,49.04,49.26,25468,0
2017-10-02,49.5,49.5,49.0873,49.13,13905,0
2017-10-03,49.27,49.27,48.9427,49.14,4430,0
2017-10-04,49.04,49.3738,49,49.31,3043,0
2017-10-05,49.28,49.74,49.28,49.56,22395,0
2017-10-06,49,49.41,49,49.41,2244,0
2017-10-09,49.4555,49.56,49.401,49.488,3785,0
2017-10-10,49.61,49.93,49.478,49.59,10443,0
2017-10-11,49.755,49.94,49.69,49.69,11614,0
2017-10-12,50.49,50.49,49.7333,50.13,14601,0
2017-10-13,50.44,50.44,50.13,50.25,6148,0
2017-10-16,50.35,50.35,49.93,49.93,7539,0
2017-10-17,50.05,50.09,49.897,50.03,22887,0
2017-10-18,49.96,50.11,49.925,50.05,136496,0
2017-10-19,50.05,50.11,49.79,49.79,68219,0
2017-10-20,49.93,49.93,49.48,49.64,55368,0
2017-10-23,49.61,49.66,49.35,49.405,50652,0
2017-10-24,49.41,49.41,48.95,49.09,38808,0
2017-10-25,49.22,49.22,48.62,48.88,71194,0
2017-10-26,49.16,49.16,48.39,48.62,134182,0
2017-10-27,48.72,48.86,48.25,48.78,22438,0
2017-10-30,48.92,48.93,48.668,48.75,46720,0
2017-10-31,48.64,48.79,48.35,48.79,127989,0
2017-11-01,48.94,49.18,48.77,48.93,200381,0
2017-11-02,49.36,49.54,49.13,49.35,56916,0
2017-11-03,49.44,49.466,48.96,49.24,93155,0
2017-11-06,49.44,49.7327,49.4157,49.66,97749,0
2017-11-07,49.6,50.168,49.5758,50.03,44865,0
2017-11-08,50.17,50.33,50.0963,50.21,35687,0
2017-11-09,50.17,50.57,50.1,50.3341,30726,0
2017-11-10,50.3,50.57,50.105,50.42,39060,0
