Date,Open,High,Low,Close,Volume,OpenInt
2005-03-02,13.033,13.688,13.033,13.688,2762,0
2005-03-04,14.208,14.692,14.189,14.692,7949,0
2005-03-07,14.692,14.834,14.6,14.789,8852,0
2005-03-09,14.834,14.834,14.547,14.547,829,0
2005-03-14,14.487,14.487,14.487,14.487,1382,0
2005-03-15,14.477,14.495,14.477,14.495,3592,0
2005-03-16,14.574,14.574,14.564,14.564,1532,0
2005-03-22,14.117,14.117,13.964,13.964,2072,0
2005-03-23,13.786,14.655,13.786,14.295,10586,0
2005-03-29,14.027,14.027,14.027,14.027,275,0
2005-03-30,13.94,14.117,13.94,14.117,5251,0
2005-03-31,13.94,13.94,13.94,13.94,829,0
2005-04-04,14.117,14.117,14.117,14.117,1382,0
2005-04-07,14.117,14.117,14.117,14.117,1382,0
2005-04-12,14.208,14.763,14.189,14.692,7184,0
2005-04-13,14.432,14.432,14.423,14.423,549,0
2005-04-14,14.117,14.117,14.117,14.117,447,0
2005-04-15,14.064,14.064,14.046,14.046,2764,0
2005-04-18,14.208,15.275,14.117,15.202,11884,0
2005-04-20,14.988,14.988,14.555,14.555,2210,0
2005-04-26,14.117,14.154,14.117,14.117,2752,0
2005-04-28,13.749,13.749,13.749,13.749,435,0
2005-04-29,13.749,13.749,13.749,13.749,549,0
2005-05-05,14.027,14.027,14.027,14.027,292,0
2005-05-10,14.295,14.295,14.295,14.295,549,0
2005-05-11,14.378,14.387,14.378,14.387,2488,0
2005-05-12,14.369,14.369,14.261,14.261,925,0
2005-05-13,14.458,14.458,14.117,14.117,4093,0
2005-05-17,13.582,13.582,13.582,13.582,1276,0
2005-05-19,13.573,13.94,13.573,13.94,1103,0
2005-05-20,13.94,14.564,13.94,14.564,1658,0
2005-05-25,14.564,14.746,14.564,14.746,1658,0
2005-05-26,14.746,14.934,14.235,14.235,7770,0
2005-05-27,14.227,14.44,14.117,14.44,6935,0
2005-05-31,14.477,14.477,14.477,14.477,683,0
2005-06-01,14.477,14.477,14.477,14.477,549,0
2005-06-08,14.387,14.387,14.387,14.387,1387,0
2005-06-10,15.202,15.202,15.184,15.202,5141,0
2005-06-15,14.555,14.555,14.387,14.387,2764,0
2005-06-16,14.387,14.842,14.378,14.842,4691,0
2005-06-17,14.27,14.27,14.27,14.27,275,0
2005-06-20,14.815,14.815,14.815,14.815,500,0
2005-06-21,15.13,15.13,15.065,15.065,1103,0
2005-06-22,15.13,15.139,15.13,15.139,2210,0
2005-06-23,15.101,15.101,14.711,14.711,1904,0
2005-06-24,15.194,15.194,15.194,15.194,275,0
2005-06-27,15.202,15.559,15.202,15.559,2611,0
2005-06-28,15.559,15.559,15.559,15.559,275,0
2005-06-29,15.542,15.559,15.542,15.559,1245,0
2005-07-01,15.299,15.299,15.275,15.275,549,0
2005-07-05,15.542,15.542,15.542,15.542,549,0
2005-07-08,15.461,15.461,15.409,15.452,1559,0
2005-07-11,15.307,15.452,15.13,15.139,1658,0
2005-07-12,14.971,14.971,14.971,14.971,1382,0
2005-07-15,14.896,15.202,14.896,15.202,829,0
2005-07-18,14.842,15.101,14.404,15.101,5804,0
2005-07-19,15.101,15.101,14.934,15.023,2388,0
2005-07-21,15.175,15.829,15.175,15.212,3574,0
2005-07-22,15.595,15.595,15.559,15.559,2210,0
2005-07-25,15.641,15.641,15.023,15.023,6768,0
2005-07-26,15.713,15.713,15.713,15.713,2441,0
2005-07-27,15.604,15.713,15.604,15.713,2962,0
2005-07-28,15.748,15.837,15.748,15.837,1521,0
2005-07-29,15.881,16.287,15.881,16.082,7404,0
2005-08-01,16.073,16.073,15.926,15.926,549,0
2005-08-02,16.287,16.287,16.073,16.231,1658,0
2005-08-03,16.287,16.374,16.287,16.374,2361,0
2005-08-04,16.418,16.464,16.418,16.464,829,0
2005-08-05,16.635,16.635,16.635,16.635,275,0
2005-08-08,16.652,16.652,16.464,16.464,829,0
2005-08-09,16.305,16.464,16.305,16.464,3312,0
2005-08-11,16.652,16.652,16.635,16.652,3927,0
2005-08-12,16.965,17.01,16.834,17.01,1658,0
2005-08-15,17.01,17.01,17.01,17.01,275,0
2005-08-16,17.01,17.01,17.01,17.01,2666,0
2005-08-17,17.01,17.162,17.01,17.162,549,0
2005-08-19,16.868,16.868,16.77,16.77,2278,0
2005-08-23,17.28,19.178,17.28,19.178,17681,0
2005-08-24,19.493,21.274,18.319,20.291,24801,0
2005-08-25,20.458,20.596,20.272,20.506,3354,0
2005-08-26,20.524,20.524,19.545,19.725,7382,0
2005-08-29,19.725,19.725,19.32,19.32,1798,0
2005-08-30,19.178,19.215,18.964,19.215,1103,0
2005-08-31,18.928,19.906,18.928,19.906,3652,0
2005-09-01,20.371,20.45,20.371,20.45,1382,0
2005-09-02,20.915,20.915,20.272,20.272,1084,0
2005-09-06,20.487,20.487,20.165,20.165,575,0
2005-09-07,19.906,19.906,19.458,19.906,1934,0
2005-09-08,19.906,19.906,19.906,19.906,1032,0
2005-09-09,19.493,19.493,19.493,19.493,275,0
2005-09-12,19.476,19.906,19.476,19.906,829,0
2005-09-13,19.402,19.402,19.402,19.402,500,0
2005-09-16,18.185,21.716,18.185,21.177,1105,0
2005-09-19,21.177,21.177,19.134,19.815,755,0
2005-09-20,19.691,19.691,19.691,19.691,459,0
2005-09-21,20.03,20.03,19.6,19.6,1564,0
2005-09-22,19.468,19.468,19.468,19.468,639,0
2005-09-26,19.439,19.439,19.002,19.002,549,0
2005-09-27,19.002,19.511,18.213,18.901,2949,0
2005-09-28,18.462,18.462,18.462,18.462,362,0
2005-09-29,17.54,18.141,17.54,17.916,3362,0
2005-09-30,17.514,17.514,16.445,16.992,4729,0
2005-10-03,16.992,16.992,16.834,16.834,2043,0
2005-10-04,16.834,17.102,16.834,16.965,5271,0
2005-10-05,16.965,16.965,16.287,16.556,4309,0
2005-10-06,16.618,19.054,16.564,19.054,3289,0
2005-10-07,17.791,18.901,17.791,18.901,1386,0
2005-10-10,18.049,18.049,17.692,17.692,1816,0
2005-10-11,17.674,17.674,17.531,17.531,676,0
2005-10-12,17.37,17.37,17.37,17.37,192,0
2005-10-13,17.37,17.37,17.289,17.37,7878,0
2005-10-14,17.37,17.37,17.37,17.37,13902,0
2005-10-17,18.686,18.686,17.306,17.37,17151,0
2005-10-18,17.404,17.404,17.37,17.37,2028,0
2005-10-19,17.325,17.325,17.325,17.325,362,0
2005-10-20,17.335,18.282,17.335,18.282,7369,0
2005-10-21,18.291,18.57,17.916,18.229,8465,0
2005-10-24,18.445,18.445,17.702,17.746,2030,0
2005-10-25,17.916,18.023,17.486,17.916,14582,0
2005-10-31,17.861,17.916,17.756,17.916,4213,0
2005-11-01,17.916,17.916,17.386,17.852,6268,0
2005-11-02,17.12,18.077,17.12,18.077,2058,0
2005-11-03,17.807,17.916,17.807,17.916,829,0
2005-11-07,16.045,16.888,16.045,16.834,10691,0
2005-11-08,16.834,16.965,16.834,16.834,12992,0
2005-11-09,17.102,17.102,16.399,16.695,6402,0
2005-11-10,16.695,16.695,16.695,16.695,549,0
2005-11-11,17.093,17.154,16.85,17.154,10860,0
2005-11-14,17.102,17.37,17.102,17.37,13720,0
2005-11-15,17.244,17.244,17.244,17.244,192,0
2005-11-16,16.834,16.834,16.834,16.834,362,0
2005-11-17,16.834,16.834,16.834,16.834,12802,0
2005-11-21,16.547,16.834,16.547,16.834,2166,0
2005-11-25,16.778,16.834,16.778,16.834,2396,0
2005-11-28,17.261,17.261,17.029,17.029,2470,0
2005-11-29,17.37,17.514,17.37,17.514,4146,0
2005-12-01,17.514,17.602,17.208,17.208,6432,0
2005-12-02,16.454,16.834,16.454,16.834,1290,0
2005-12-05,17.344,17.37,17.344,17.37,549,0
2005-12-06,17.37,17.396,17.37,17.396,829,0
2005-12-07,16.834,17.102,16.834,17.102,549,0
2005-12-08,16.965,17.37,16.834,17.234,5308,0
2005-12-09,16.93,16.93,16.797,16.834,1092,0
2005-12-12,17.37,17.37,16.965,16.965,2481,0
2005-12-13,17.234,17.234,17.234,17.234,275,0
2005-12-15,17.234,17.234,16.834,16.834,1410,0
2005-12-16,16.834,17.102,16.834,17.102,1713,0
2005-12-19,16.528,17.093,16.528,17.093,1211,0
2005-12-20,17.102,17.102,16.392,17.102,4141,0
2005-12-21,17.234,17.916,17.154,17.154,7027,0
2005-12-22,16.938,16.938,16.591,16.652,3731,0
2005-12-23,16.834,16.834,16.834,16.834,3874,0
2005-12-27,17.37,18.15,17.37,18.077,17591,0
2005-12-28,18.185,18.319,18.185,18.319,5707,0
2005-12-29,18.319,18.347,18.077,18.319,5443,0
2005-12-30,18.319,18.319,18.023,18.023,1566,0
2006-01-03,17.37,18.077,17.37,17.567,5360,0
2006-01-04,17.916,18.049,17.916,17.916,1101,0
2006-01-05,18.436,18.462,17.943,17.943,2311,0
2006-01-06,17.612,18.104,17.514,18.104,4899,0
2006-01-09,17.916,17.916,17.756,17.756,738,0
2006-01-10,17.756,17.861,17.756,17.861,8783,0
2006-01-12,17.647,17.647,17.647,17.647,1014,0
2006-01-13,17.916,17.916,17.916,17.916,921,0
2006-01-17,17.449,18.237,17.449,17.98,3310,0
2006-01-19,18.347,18.347,18.347,18.347,2769,0
2006-01-20,18.462,18.515,18.462,18.462,738,0
2006-01-23,18.049,18.049,17.916,17.916,5527,0
2006-01-24,17.825,18.436,16.878,18.436,3136,0
2006-01-25,17.335,17.335,16.834,16.834,921,0
2006-01-27,18.049,18.462,17.647,18.462,1881,0
2006-01-30,18.515,18.515,18.515,18.515,921,0
2006-02-01,18.229,18.229,18.229,18.229,703,0
2006-02-02,18.436,18.436,18.436,18.436,192,0
2006-02-03,18.561,18.561,18.561,18.561,549,0
2006-02-06,18.57,18.57,18.462,18.462,1494,0
2006-02-08,18.462,18.462,18.462,18.462,921,0
2006-02-09,18.506,18.945,18.487,18.497,10129,0
2006-02-10,18.487,18.487,18.487,18.487,789,0
2006-02-13,18.497,18.676,18.497,18.506,9348,0
2006-02-14,18.445,18.659,18.445,18.659,8644,0
2006-02-16,18.695,18.695,18.515,18.515,4050,0
2006-02-17,18.543,18.676,18.543,18.676,2396,0
2006-02-21,18.676,18.676,18.462,18.634,2941,0
2006-02-22,18.839,18.839,18.462,18.462,1103,0
2006-02-23,18.445,18.445,18.445,18.445,279,0
2006-02-24,18.319,18.319,18.213,18.213,413,0
2006-02-27,18.856,18.856,17.926,17.926,2709,0
2006-03-01,17.916,17.926,17.916,17.926,921,0
2006-03-03,17.718,17.718,17.718,17.718,192,0
2006-03-06,18.515,18.945,17.289,17.386,6757,0
2006-03-08,18.428,18.901,17.414,18.901,2769,0
2006-03-09,18.892,18.892,18.47,18.47,2593,0
2006-03-10,18.598,18.598,18.515,18.515,789,0
2006-03-13,18.185,18.204,18.185,18.204,2430,0
2006-03-14,17.943,18.185,17.943,18.185,1290,0
2006-03-15,18.185,18.237,18.185,18.185,2707,0
2006-03-16,17.96,17.96,17.935,17.935,500,0
2006-03-17,17.935,18.158,17.746,18.158,5401,0
2006-03-20,17.907,18.185,17.907,18.176,3695,0
2006-03-21,18.185,18.229,18.185,18.229,738,0
2006-03-22,18.229,18.229,18.229,18.229,923,0
2006-03-24,18.229,18.722,18.229,18.722,646,0
2006-03-27,18.731,18.839,18.642,18.839,2430,0
2006-03-28,18.383,19.134,16.834,18.57,19857,0
2006-03-29,18.676,18.676,18.676,18.676,192,0
2006-03-30,18.856,18.856,18.579,18.731,3689,0
2006-03-31,18.319,19.376,18.319,19.376,6955,0
2006-04-03,19.545,20.487,19.545,20.487,9559,0
2006-04-04,20.361,20.361,20.111,20.361,3870,0
2006-04-05,20.496,20.496,20.496,20.496,192,0
2006-04-06,20.63,20.828,20.458,20.828,7701,0
2006-04-07,20.309,20.897,20.084,20.226,5383,0
2006-04-10,19.545,19.851,19.545,19.734,3060,0
2006-04-11,19.878,19.878,19.878,19.878,362,0
2006-04-12,19.878,19.949,19.878,19.949,549,0
2006-04-13,19.933,19.933,19.824,19.824,1103,0
2006-04-17,19.824,20.897,19.824,20.774,8459,0
2006-04-18,20.766,20.897,20.766,20.897,3424,0
2006-04-19,20.897,21.429,20.897,21.429,2653,0
2006-04-20,21.445,21.445,21.445,21.445,921,0
2006-04-21,21.445,22.44,21.445,22.26,10156,0
2006-04-24,22.528,24.697,22.528,23.784,11350,0
2006-04-25,22.207,24.382,22.207,23.863,11989,0
2006-04-26,24.151,24.428,24.107,24.331,4705,0
2006-04-27,24.555,24.555,24.294,24.358,12103,0
2006-04-28,24.358,24.428,24.331,24.375,5142,0
2006-05-01,24.339,24.428,24.322,24.322,7268,0
2006-05-02,24.294,24.322,23.694,24.158,8125,0
2006-05-03,24.034,24.573,24.034,24.241,26742,0
2006-05-04,23.971,24.967,23.971,24.967,6539,0
2006-05-05,24.967,25.906,24.938,25.906,3133,0
2006-05-08,25.621,29.855,25.369,25.916,37467,0
2006-05-09,26.012,27.547,25.818,27.116,8408,0
2006-05-10,27.213,27.41,27.143,27.143,4788,0
2006-05-11,26.615,27.502,26.615,27.418,3862,0
2006-05-12,27.418,27.547,27.044,27.044,2061,0
2006-05-15,27.09,27.554,26.738,27.547,9387,0
2006-05-16,27.958,28.047,26.22,27.242,11911,0
2006-05-17,27.958,27.958,26.66,27.09,5619,0
2006-05-18,27.529,27.529,26.559,27.41,20719,0
2006-05-19,27.143,27.447,24.975,26.299,8141,0
2006-05-22,25.78,26.821,25.78,26.263,3141,0
2006-05-23,27.143,27.143,27.143,27.143,13505,0
2006-05-24,27.143,27.143,27.017,27.143,13448,0
2006-05-25,27.143,27.143,27.008,27.143,4088,0
2006-05-26,27.143,27.143,26.927,27.143,17279,0
2006-05-30,26.624,27.152,26.624,27.143,109556,0
2006-05-31,27.143,27.143,27.036,27.143,9208,0
2006-06-01,26.954,27.143,26.634,26.945,3571,0
2006-06-02,26.605,27.143,26.605,27.143,6724,0
2006-06-05,27.143,27.143,27.044,27.143,17581,0
2006-06-06,27.143,27.689,26.839,27.143,7921,0
2006-06-07,26.927,28.772,24.883,26.883,24303,0
2006-06-08,27.143,28.772,27.143,28.425,3201,0
2006-06-09,26.541,27.143,26.541,27.134,3211,0
2006-06-12,27.222,27.279,26.875,26.875,2301,0
2006-06-13,26.875,26.875,25.78,26.738,2005,0
2006-06-14,26.875,26.875,26.615,26.875,2765,0
2006-06-15,26.605,26.848,26.605,26.848,3502,0
2006-06-16,26.765,26.821,26.532,26.532,10164,0
2006-06-19,26.523,27.107,26.514,27.053,8657,0
2006-06-20,26.713,27.894,26.713,27.698,17217,0
2006-06-21,27.689,27.958,27.194,27.823,8353,0
2006-06-22,27.958,27.958,27.185,27.185,19257,0
2006-06-23,27.357,27.903,26.246,27.008,212306,0
2006-06-26,26.892,28.146,26.892,28.146,29772,0
2006-06-27,28.146,28.493,27.679,28.45,136471,0
2006-06-28,28.726,29.069,28.289,28.917,30596,0
2006-06-29,29.06,29.184,28.289,28.764,51224,0
2006-06-30,28.559,28.559,26.437,26.437,685111,0
2006-07-03,26.345,26.829,25.575,25.575,13835,0
2006-07-05,25.404,25.485,22.154,22.404,62609,0
2006-07-06,22.528,23.067,22.136,22.51,55602,0
2006-07-07,22.422,22.611,22.207,22.304,27035,0
2006-07-10,22.207,23.342,22.19,22.519,27706,0
2006-07-11,22.717,23.774,22.528,23.721,54990,0
2006-07-12,23.435,24.428,23.067,23.479,23280,0
2006-07-13,22.69,23.873,22.611,22.611,10271,0
2006-07-14,22.611,22.825,22.404,22.663,5707,0
2006-07-17,22.601,22.744,22.556,22.62,2396,0
2006-07-18,22.772,23.023,22.591,22.78,7582,0
2006-07-19,23.023,23.334,22.663,23.334,8934,0
2006-07-20,23.453,23.793,23.453,23.489,5345,0
2006-07-21,23.398,23.517,22.638,22.861,31143,0
2006-07-24,23.193,23.892,23.031,23.892,11123,0
2006-07-25,23.892,24.985,23.873,24.874,24051,0
2006-07-26,25.002,26.454,24.858,26.454,27419,0
2006-07-27,26.472,26.954,25.888,26.945,44337,0
2006-07-28,26.66,27.062,26.66,27.062,9252,0
2006-07-31,27.242,27.242,26.918,27.152,7742,0
2006-08-01,26.918,27.366,25.863,25.863,6723,0
2006-08-02,25.863,26.139,25.475,26.095,12737,0
2006-08-03,25.933,26.99,25.512,26.651,18480,0
2006-08-04,26.738,26.747,25.117,25.117,10593,0
2006-08-07,25.107,25.107,24.778,25.107,7731,0
2006-08-08,25.002,25.378,24.4,24.4,10187,0
2006-08-09,24.375,24.911,24.231,24.231,18788,0
2006-08-10,24.348,24.902,24.116,24.77,4660,0
2006-08-11,25.065,25.485,24.985,25.162,2985,0
2006-08-14,25.566,25.566,25.262,25.262,1975,0
2006-08-15,25.512,25.512,25.117,25.512,1474,0
2006-08-16,25.154,25.512,25.154,25.512,549,0
2006-08-17,25.378,25.854,25.172,25.854,1841,0
2006-08-18,26.058,26.148,25.808,26.058,11768,0
2006-08-21,25.727,25.727,25.531,25.531,738,0
2006-08-22,25.727,25.863,25.531,25.531,1474,0
2006-08-23,25.844,25.844,25.504,25.531,2218,0
2006-08-24,25.844,25.844,25.548,25.68,4845,0
2006-08-25,25.575,25.736,25.575,25.736,2396,0
2006-08-28,25.96,26.454,25.727,26.103,24605,0
2006-08-29,26.506,26.811,26.203,26.811,25689,0
2006-08-30,26.866,27.581,26.857,27.537,13343,0
2006-08-31,27.903,28.818,27.903,28.818,7734,0
2006-09-01,28.873,30.118,28.873,30.062,10649,0
2006-09-05,30.536,30.861,29.937,30.118,14678,0
2006-09-06,30.118,30.118,29.597,29.641,4438,0
2006-09-07,29.588,29.758,28.577,28.622,8797,0
2006-09-08,29.444,29.659,29.15,29.15,8887,0
2006-09-11,29.115,29.545,29.05,29.05,1660,0
2006-09-12,29.32,29.374,28.45,28.484,6832,0
2006-09-13,28.657,28.908,28.37,28.908,2387,0
2006-09-14,28.622,29.256,28.37,29.256,7090,0
2006-09-15,29.471,30.009,29.471,29.84,35291,0
2006-09-18,29.847,29.883,27.16,28.21,4771,0
2006-09-19,28.467,29.418,27.804,29.203,11731,0
2006-09-20,29.427,29.946,29.042,29.05,9747,0
2006-09-21,29.115,29.641,28.969,29.042,3797,0
2006-09-22,29.069,29.069,26.945,26.945,15910,0
2006-09-25,27.185,27.366,27.081,27.185,6445,0
2006-09-26,26.918,27.232,26.892,26.892,5458,0
2006-09-27,26.875,27.143,26.875,27.143,4529,0
2006-09-28,27.376,27.572,27.125,27.279,10914,0
2006-09-29,27.279,27.564,26.892,26.961,13533,0
2006-10-02,26.811,26.811,26.085,26.254,14643,0
2006-10-03,26.246,26.866,26.058,26.058,3469,0
2006-10-04,26.095,26.272,26.077,26.22,3803,0
2006-10-05,26.085,26.317,26.085,26.22,4788,0
2006-10-06,25.854,25.854,25.512,25.512,7489,0
2006-10-09,25.512,25.512,25.244,25.485,1611,0
2006-10-10,25.281,25.78,25.281,25.78,2471,0
2006-10-11,25.522,25.69,25.325,25.325,6051,0
2006-10-12,25.548,26.792,25.36,26.568,5342,0
2006-10-13,26.875,27.455,26.875,27.402,7884,0
2006-10-16,27.529,27.736,27.529,27.717,17287,0
2006-10-17,27.547,27.689,27.329,27.689,2906,0
2006-10-18,27.761,27.761,27.512,27.607,7965,0
2006-10-19,27.564,27.607,27.447,27.599,14055,0
2006-10-20,27.814,27.814,27.616,27.689,5787,0
2006-10-23,27.288,27.788,27.251,27.788,3976,0
2006-10-24,27.279,27.689,27.116,27.689,3212,0
2006-10-25,27.796,27.903,27.529,27.736,8301,0
2006-10-26,28.308,29.614,28.146,29.614,6348,0
2006-10-27,29.641,30.628,29.641,30.442,12477,0
2006-10-30,30.657,30.813,30.647,30.813,7600,0
2006-10-31,30.986,31.029,30.322,30.465,8611,0
2006-11-01,31.029,31.029,26.918,27.116,19882,0
2006-11-02,27.008,27.547,27.008,27.521,11033,0
2006-11-03,28.029,28.029,27.269,27.547,2387,0
2006-11-06,27.736,29.937,27.736,29.758,13782,0
2006-11-07,29.696,30.952,29.696,30.545,12418,0
2006-11-08,30.823,31.352,30.657,31.128,6883,0
2006-11-09,31.038,31.038,30.536,30.536,7255,0
2006-11-10,30.536,30.813,30.536,30.536,5487,0
2006-11-13,30.769,30.87,30.536,30.832,10909,0
2006-11-14,30.952,31.452,30.88,31.308,13321,0
2006-11-15,30.832,32.168,30.832,32.122,10495,0
2006-11-16,31.899,32.122,31.694,31.694,26878,0
2006-11-17,31.507,31.87,31.379,31.757,12815,0
2006-11-20,31.801,31.801,31.604,31.757,1341,0
2006-11-21,31.575,31.828,31.299,31.72,3374,0
2006-11-22,31.757,31.757,31.532,31.558,6520,0
2006-11-24,31.471,31.516,31.471,31.516,611,0
2006-11-27,31.308,34.533,31.299,31.73,160055,0
2006-11-28,31.452,31.516,31.317,31.452,1962,0
2006-11-29,31.575,31.757,31.388,31.575,3671,0
2006-11-30,31.585,31.757,31.471,31.471,3312,0
2006-12-01,31.238,31.238,29.847,30.554,14159,0
2006-12-04,30.726,30.726,29.956,30.135,5872,0
2006-12-05,30.25,30.377,29.338,29.347,8111,0
2006-12-06,29.338,29.74,28.244,28.503,9177,0
2006-12-07,28.503,28.559,26.773,27.607,23269,0
2006-12-08,27.779,29.248,27.314,29.079,39342,0
2006-12-11,29.301,29.399,29.157,29.248,2445,0
2006-12-12,29.32,29.714,29.238,29.704,3224,0
2006-12-13,29.804,29.901,29.614,29.804,3038,0
2006-12-14,30.099,31.038,29.901,30.285,25528,0
2006-12-15,30.24,30.823,29.408,29.553,24349,0
2006-12-18,29.804,30.449,27.689,27.698,6689,0
2006-12-19,27.84,28.262,27.84,28.262,5095,0
2006-12-20,28.173,28.262,27.483,27.547,6116,0
2006-12-21,27.814,27.921,27.635,27.921,4468,0
2006-12-22,27.977,28.219,27.402,28.146,2457,0
2006-12-26,28.442,29.946,28.442,29.516,6226,0
2006-12-27,30.275,30.682,30.118,30.118,7826,0
2006-12-28,30.135,30.331,29.946,30.322,5585,0
2006-12-29,30.377,30.682,28.7,29.462,13312,0
2007-01-03,29.614,30.861,27.867,27.876,22683,0
2007-01-04,27.779,28.475,27.483,28.127,3814,0
2007-01-05,27.884,27.968,27.483,27.708,6173,0
2007-01-08,27.652,27.876,27.529,27.661,8806,0
2007-01-09,27.67,27.67,27.483,27.483,3574,0
2007-01-10,27.483,27.59,27.279,27.279,4607,0
2007-01-11,27.493,27.493,27.107,27.251,5019,0
2007-01-12,27.465,27.814,27.465,27.814,5772,0
2007-01-16,27.642,27.894,27.41,27.512,8144,0
2007-01-17,27.493,27.744,27.493,27.717,9565,0
2007-01-18,27.455,27.689,27.455,27.572,12053,0
2007-01-19,27.529,27.977,27.529,27.977,13880,0
2007-01-22,27.581,27.903,27.581,27.771,8050,0
2007-01-23,27.67,28.54,27.625,28.484,5901,0
2007-01-24,28.891,29.005,28.503,28.54,16665,0
2007-01-25,28.64,28.708,28.262,28.457,5138,0
2007-01-26,28.397,28.692,28.064,28.692,12311,0
2007-01-29,28.435,29.06,28.219,29.06,5038,0
2007-01-30,29.356,30.126,29.238,30.126,6690,0
2007-01-31,30.508,30.581,30.171,30.581,9032,0
2007-02-01,30.581,30.581,30.161,30.161,3243,0
2007-02-02,29.758,30.08,29.659,29.731,7172,0
2007-02-05,29.562,29.768,28.708,29.023,17709,0
2007-02-06,29.05,30.6,28.503,29.981,18257,0
2007-02-07,29.901,30.536,29.758,30.536,6696,0
2007-02-08,30.144,30.5,30.135,30.456,9788,0
2007-02-09,30.456,30.456,29.115,29.389,3315,0
2007-02-12,29.553,29.553,28.559,28.675,9001,0
2007-02-13,28.891,29.562,28.827,29.212,12009,0
2007-02-14,29.087,29.329,28.397,28.397,2577,0
2007-02-15,28.325,28.37,27.493,27.512,7178,0
2007-02-16,27.572,27.572,27.288,27.357,12549,0
2007-02-20,27.418,27.642,27.071,27.642,3583,0
2007-02-21,27.607,28.227,27.607,28.101,3258,0
2007-02-22,28.279,28.764,28.137,28.622,10018,0
2007-02-23,28.585,29.722,28.585,29.338,9042,0
2007-02-26,29.248,29.248,26.937,27.428,7321,0
2007-02-27,27.402,27.736,27.305,27.376,32703,0
2007-02-28,27.213,27.59,27.169,27.455,17259,0
2007-03-01,28.791,28.8,27.537,27.931,13077,0
2007-03-02,27.823,28.316,27.366,28.316,27655,0
2007-03-05,27.884,28.612,27.831,28.612,10453,0
2007-03-06,28.631,31.72,28.585,31.02,63008,0
2007-03-07,30.699,30.699,29.382,29.855,11492,0
2007-03-08,30.152,30.483,29.032,29.06,8363,0
2007-03-09,29.389,29.389,28.959,29.219,7418,0
2007-03-12,30.449,30.449,29.605,29.633,3245,0
2007-03-13,29.06,29.096,26.99,27.493,20534,0
2007-03-14,27.437,27.635,26.506,27.071,12914,0
2007-03-15,27.169,28.227,27.169,27.483,3128,0
2007-03-16,27.547,27.547,26.282,26.4,42882,0
2007-03-19,26.695,27.393,26.695,26.99,7911,0
2007-03-20,27.554,28.416,27.554,28.137,17599,0
2007-03-21,28.484,30,28.484,29.883,7752,0
2007-03-22,30.089,30.089,29.212,29.696,6737,0
2007-03-23,28.512,29.562,28.512,29.032,6999,0
2007-03-26,28.978,29.32,28.969,29.32,1867,0
2007-03-27,29.166,29.623,28.969,28.988,10674,0
2007-03-28,28.855,28.855,27.859,27.876,4177,0
2007-03-29,28.109,29.633,26.559,27.884,7003,0
2007-03-30,27.884,27.884,26.918,27.493,13961,0
2007-04-02,27.67,27.884,27.296,27.296,6217,0
2007-04-03,27.357,27.884,27.314,27.547,4320,0
2007-04-04,27.483,27.876,27.296,27.564,16371,0
2007-04-05,27.736,28.924,27.736,28.622,11029,0
2007-04-09,28.891,28.891,28.603,28.717,3370,0
2007-04-10,29.06,29.06,28.531,28.666,2652,0
2007-04-11,28.827,28.827,28.181,28.503,5312,0
2007-04-12,28.21,29.096,28.21,29.096,6142,0
2007-04-13,28.959,29.516,28.959,29.508,3801,0
2007-04-16,28.917,30.341,28.917,30.341,6474,0
2007-04-17,30.312,30.769,30.161,30.536,36830,0
2007-04-18,30.198,30.433,29.804,29.804,4613,0
2007-04-19,29.562,29.562,28.951,29.203,6267,0
2007-04-20,29.677,29.768,28.9,29.069,8744,0
2007-04-23,29.069,29.605,28.522,29.462,10469,0
2007-04-24,29.123,29.229,29.069,29.069,4622,0
2007-04-25,29.338,29.374,28.924,29.023,4191,0
2007-04-26,28.969,28.969,28.531,28.612,13090,0
2007-04-27,28.791,29.219,28.118,28.146,7719,0
2007-04-30,28.612,28.717,26.695,26.695,13757,0
2007-05-01,26.66,27.572,26.381,27.418,32307,0
2007-05-02,26.651,28.2,26.651,28.137,10365,0
2007-05-03,28.181,28.873,27.849,28.038,7874,0
2007-05-04,27.995,28.27,27.616,27.977,6301,0
2007-05-07,27.698,27.968,27.661,27.761,6089,0
2007-05-08,26.472,27.323,26.472,27.323,7574,0
2007-05-09,27.027,27.269,26.954,27.107,7298,0
2007-05-10,26.961,26.961,26.13,26.282,13773,0
2007-05-11,26.22,26.866,26.113,26.866,11541,0
2007-05-14,26.839,27.081,26.186,26.55,8719,0
2007-05-15,27.607,27.607,26.148,26.39,18318,0
2007-05-16,26.428,26.428,25.333,26.363,28055,0
2007-05-17,26.345,26.345,25.933,26.148,24435,0
2007-05-18,26.272,26.497,26.067,26.472,29202,0
2007-05-21,26.148,26.875,26.148,26.875,3992,0
2007-05-22,26.875,27.323,26.685,26.909,11798,0
2007-05-23,26.998,27.483,26.523,27.008,10601,0
2007-05-24,27.081,27.465,26.669,26.918,18083,0
2007-05-25,26.624,26.918,26.472,26.634,8793,0
2007-05-29,26.792,27.071,26.246,26.738,20469,0
2007-05-30,26.488,27.008,26.437,26.848,4995,0
2007-05-31,26.998,27.036,26.722,27.036,3354,0
2007-06-01,27.213,27.599,26.55,26.568,11730,0
2007-06-04,26.829,26.829,26.326,26.713,12830,0
2007-06-05,26.472,26.587,26.121,26.559,13541,0
2007-06-06,26.355,26.532,26.186,26.532,10097,0
2007-06-07,26.355,26.669,26.22,26.381,23603,0
2007-06-08,26.472,26.651,26.238,26.428,10845,0
2007-06-11,26.229,26.747,26.229,26.587,12353,0
2007-06-12,26.381,27.213,26.381,26.937,24146,0
2007-06-13,27.116,27.116,26.615,26.747,3826,0
2007-06-14,26.866,27.16,26.532,26.685,6680,0
2007-06-15,27.296,27.296,26.479,26.605,39485,0
2007-06-18,26.651,26.883,26.381,26.738,9746,0
2007-06-19,26.792,28.908,26.695,28.9,44105,0
2007-06-20,28.54,29.462,27.788,27.788,10820,0
2007-06-21,27.357,27.357,26.587,27.036,30760,0
2007-06-22,26.883,27.194,26.587,26.875,42554,0
2007-06-25,26.685,29.069,26.587,28.531,31727,0
2007-06-26,28.8,29.157,28.568,28.891,28055,0
2007-06-27,28.622,29.399,27.796,29.399,14583,0
2007-06-28,29.32,30.089,29.05,30.089,14663,0
2007-06-29,30.322,30.527,29.194,29.526,63759,0
2007-07-02,29.786,29.786,28.951,28.959,10747,0
2007-07-03,29.436,29.651,28.54,29.535,38726,0
2007-07-05,29.508,29.508,28.289,29.032,38965,0
2007-07-06,28.735,29.115,28.137,28.836,55328,0
2007-07-09,28.666,28.782,28.387,28.577,9841,0
2007-07-10,28.503,28.908,27.977,28.191,35382,0
2007-07-11,28.457,28.503,27.876,28.37,42926,0
2007-07-12,28.425,28.631,28.137,28.37,36643,0
2007-07-13,28.493,28.493,28.012,28.316,9224,0
2007-07-16,28.343,28.612,27.894,28.109,9188,0
2007-07-17,28.109,28.764,27.867,28.378,21184,0
2007-07-18,29.338,29.338,28.343,29.219,45913,0
2007-07-19,29.659,30.933,29.256,30.675,52964,0
2007-07-20,30.6,30.675,29.813,29.974,31617,0
2007-07-23,30.036,30.036,28.978,29.203,14193,0
2007-07-24,28.782,29.444,27.689,27.867,38620,0
2007-07-25,28.457,28.594,27.814,28.378,25235,0
2007-07-26,28.666,29.31,27.931,28.522,33404,0
2007-07-27,28.173,28.173,27.116,27.323,35816,0
2007-07-30,27.194,27.455,26.578,27.455,16748,0
2007-07-31,27.572,28.262,27.204,27.204,18302,0
2007-08-01,27.017,27.428,26.685,27.194,12765,0
2007-08-02,27.26,28.056,27.26,27.474,12170,0
2007-08-03,27.502,27.661,26.472,26.541,19167,0
2007-08-06,26.615,27.903,25.888,27.679,18201,0
2007-08-07,27.465,28.37,26.918,27.977,23235,0
2007-08-08,28.262,29.633,27.251,28.951,33944,0
2007-08-09,28.754,29.32,26.381,27.081,17852,0
2007-08-10,26.773,28.457,26.559,27.222,43443,0
2007-08-13,27.537,29.768,27.008,28.54,29449,0
2007-08-14,28.361,29.14,28.234,28.234,7403,0
2007-08-15,27.849,29.545,27.849,28.708,12368,0
2007-08-16,28.818,30.135,27.884,29.516,33792,0
2007-08-17,30.135,31.146,29.777,30.813,43164,0
2007-08-20,30.842,30.861,28.692,29.516,26411,0
2007-08-21,29.758,29.758,28.924,29.508,9102,0
2007-08-22,29.855,30.099,29.623,30.009,8632,0
2007-08-23,29.928,30.062,28.754,29.219,5545,0
2007-08-24,28.54,29.14,28.54,28.882,6841,0
2007-08-27,28.782,29.31,28.298,28.298,4728,0
2007-08-28,28.262,28.416,27.242,27.348,10972,0
2007-08-29,27.447,28.012,27.176,28.012,6947,0
2007-08-30,27.652,27.958,27.357,27.823,6575,0
2007-08-31,28.289,28.289,27.41,27.537,6042,0
2007-09-04,28.056,28.056,27.41,27.679,9449,0
2007-09-05,27.59,27.616,27.143,27.269,6954,0
2007-09-06,27.279,27.455,26.98,27.376,2414,0
2007-09-07,26.98,26.998,26.669,26.792,25883,0
2007-09-10,26.883,27.036,26.738,26.811,6069,0
2007-09-11,26.792,27.483,26.792,27.099,6861,0
2007-09-12,26.909,27.242,26.875,27.176,5184,0
2007-09-13,27.366,27.607,26.9,27.366,4382,0
2007-09-14,27.099,27.635,27.099,27.376,5411,0
2007-09-17,27.357,27.447,27.081,27.288,7492,0
2007-09-18,27.169,28.503,27.099,28.503,11773,0
2007-09-19,28.836,30.304,28.708,30.071,26189,0
2007-09-20,29.937,30.456,29.516,30.036,9682,0
2007-09-21,30.414,30.414,28.708,29.677,36210,0
2007-09-24,28.891,30,28.692,29.347,6038,0
2007-09-25,29.31,29.526,28.503,29.069,3664,0
2007-09-26,29.32,29.928,28.594,29.84,21001,0
2007-09-27,29.696,30.108,29.356,30.08,4376,0
2007-09-28,29.937,30.135,28.612,29.133,9233,0
2007-10-01,28.996,30.414,28.996,30.233,7120,0
2007-10-02,30.414,30.527,30.144,30.527,6954,0
2007-10-03,30.233,30.905,29.157,29.157,20501,0
2007-10-04,29.687,29.722,29.096,29.096,4798,0
2007-10-05,29.48,30.861,29.032,30.861,8264,0
2007-10-08,30.861,30.861,30.233,30.794,7057,0
2007-10-09,30.769,30.914,30.5,30.545,5723,0
2007-10-10,30.545,30.59,30.171,30.5,8108,0
2007-10-11,30.59,30.823,30.259,30.619,7483,0
2007-10-12,30.536,31.344,30.341,30.823,28532,0
2007-10-15,30.952,30.952,30.161,30.786,6620,0
2007-10-16,30.769,30.769,29.768,30.59,5409,0
2007-10-17,30.832,30.832,28.827,30.089,6779,0
2007-10-18,30.942,30.942,30.036,30.089,1611,0
2007-10-19,30.135,30.832,28.917,29.389,10960,0
2007-10-22,28.969,30.726,28.969,29.499,6574,0
2007-10-23,29.786,30,29.013,29.338,9174,0
2007-10-24,29.013,30.135,29.013,29.042,3933,0
2007-10-25,29.194,29.874,28.836,28.836,1953,0
2007-10-26,29.292,30.135,29.292,29.966,2919,0
2007-10-29,30.135,30.135,29.06,29.338,19660,0
2007-10-30,29.284,29.356,28.754,29.329,5549,0
2007-10-31,29.329,29.516,28.846,29.338,51326,0
2007-11-01,28.836,29.32,26.918,27.169,33183,0
2007-11-02,27.125,29.157,27.008,27.884,11115,0
2007-11-05,27.455,27.465,26.875,27.242,5781,0
2007-11-06,27.269,28.064,26.998,27.814,13310,0
2007-11-07,27.418,27.689,26.918,27.152,13136,0
2007-11-08,27.447,28.8,27.447,28.8,6344,0
2007-11-09,28.173,29.722,27.849,29.399,13967,0
2007-11-12,29.399,29.49,27.814,29.364,7124,0
2007-11-13,28.54,29.275,28.047,28.924,11443,0
2007-11-14,28.754,28.873,28.021,28.873,5344,0
2007-11-15,29.115,29.356,27.867,29.115,3424,0
2007-11-16,29.133,29.966,28.503,29.874,50069,0
2007-11-19,28.908,30.135,28.908,29.966,5817,0
2007-11-20,30.126,30.135,29.418,30.135,5035,0
2007-11-21,30.017,30.135,29.786,30.135,4855,0
2007-11-23,30.135,30.135,28.924,29.696,2192,0
2007-11-26,29.677,30.135,28.951,29.212,5502,0
2007-11-27,29.248,29.32,28.173,29.123,2113,0
2007-11-28,29.32,31.361,29.32,31.361,10868,0
2007-11-29,31.665,33.548,31.665,33.529,6482,0
2007-11-30,33.942,34.496,33.028,33.396,11544,0
2007-12-03,34.175,34.329,32.25,32.537,12998,0
2007-12-04,31.908,33.072,31.488,31.73,6200,0
2007-12-05,32.338,32.338,28.568,31.093,6509,0
2007-12-06,30.708,33.797,30.708,33.797,9871,0
2007-12-07,33.797,34.129,30.475,33.959,21837,0
2007-12-10,33.968,36.326,32.946,34.192,16717,0
2007-12-11,34.434,34.882,31.398,32.026,9596,0
2007-12-12,33.251,33.582,31.28,33.457,4957,0
2007-12-13,33.109,33.852,30.933,32.492,3850,0
2007-12-14,31.809,33.548,31.074,31.461,2497,0
2007-12-17,31.201,33.1,29.901,29.901,4518,0
2007-12-18,29.822,32.919,29.822,32.194,8443,0
2007-12-19,32.203,33.359,32.008,32.841,12593,0
2007-12-20,33.315,33.315,31.889,33.091,9062,0
2007-12-21,33.144,33.325,32.678,33.162,88204,0
2007-12-24,34.041,34.041,32.752,33.934,8678,0
2007-12-26,33.144,33.144,32.357,33.144,12389,0
2007-12-27,33.144,33.144,31.29,31.488,5412,0
2007-12-28,32.112,32.203,30.545,30.657,3274,0
2007-12-31,30.456,31.622,29.83,29.928,11773,0
2008-01-02,29.822,31.128,29.749,29.749,5500,0
2008-01-03,29.696,30.968,29.023,29.49,6946,0
2008-01-04,29.133,29.133,27.717,27.761,14359,0
2008-01-07,27.84,28.933,27.84,28.083,9484,0
2008-01-08,28.164,29.106,27.736,27.736,8189,0
2008-01-09,27.616,28.173,26.927,27.903,10172,0
2008-01-10,27.017,27.894,27.008,27.194,12461,0
2008-01-11,26.927,29.508,26.642,26.642,12363,0
2008-01-14,26.578,27.062,26.186,26.229,10965,0
2008-01-15,26.229,26.229,23.334,25.208,33573,0
2008-01-16,25.19,27.222,25.19,26.381,22568,0
2008-01-17,25.504,25.522,24.313,25.308,10843,0
2008-01-18,25.098,26.642,23.944,24.883,18718,0
2008-01-22,24.41,25.969,24.231,25.448,23664,0
2008-01-23,24.805,25.754,24.231,25.011,17356,0
2008-01-24,25.208,25.727,24.688,24.688,12148,0
2008-01-25,25.475,25.475,24.231,24.231,79798,0
2008-01-28,24.59,25.298,24.59,25.298,12624,0
2008-01-29,25.504,25.504,23.749,23.892,22251,0
2008-01-30,25.298,25.754,24.536,24.985,11708,0
2008-01-31,24.624,26.246,24.581,25.002,37518,0
2008-02-01,25.057,25.672,24.874,25.512,5383,0
2008-02-04,25.494,25.754,25.378,25.541,4435,0
2008-02-05,24.975,25.754,24.339,25.512,25837,0
2008-02-06,25.754,26.783,25.745,26.756,43641,0
2008-02-07,26.587,28.038,26.282,27.796,41088,0
2008-02-08,28.012,28.649,27.884,28.219,14259,0
2008-02-11,28.029,28.891,28.021,28.675,19950,0
2008-02-12,28.666,29.106,28.657,28.772,7126,0
2008-02-13,29.115,29.31,28.378,29.31,8776,0
2008-02-14,29.436,29.579,28.577,28.827,4764,0
2008-02-15,28.675,28.917,27.305,27.428,8478,0
2008-02-19,27.849,28.074,26.677,27.616,18750,0
2008-02-20,27.483,28.612,26.66,28.568,20534,0
2008-02-21,28.708,29.651,26.918,27.134,14056,0
2008-02-22,27.296,27.572,25.63,26.479,11779,0
2008-02-25,26.497,27.607,26.488,27.053,3746,0
2008-02-26,27.849,27.849,26.909,27.771,3750,0
2008-02-27,26.892,27.279,22.404,25.708,84184,0
2008-02-28,25.556,27.305,25.512,26.272,21077,0
2008-02-29,26.004,26.05,25.082,25.082,21927,0
2008-03-03,25.745,26.4,24.339,24.929,19308,0
2008-03-04,24.715,25.863,24.241,25.621,7178,0
2008-03-05,25.798,26.355,24.858,25.19,7776,0
2008-03-06,25.531,26.363,24.697,24.84,6454,0
2008-03-07,24.527,25.924,24.454,24.573,12227,0
2008-03-10,24.706,25.531,24.124,25.531,12325,0
2008-03-11,25.531,26.428,24.669,26.428,17301,0
2008-03-12,26.428,26.866,26.308,26.317,14211,0
2008-03-13,26.041,26.829,26.041,26.704,6038,0
2008-03-14,26.857,26.857,25.612,25.612,9939,0
2008-03-17,25.924,25.977,24.5,25.308,3954,0
2008-03-18,25.952,26.685,24.651,26.685,19230,0
2008-03-19,26.514,27.455,26.299,26.731,19069,0
2008-03-20,27.537,28.442,25.916,28.442,112949,0
2008-03-24,28.612,29.562,27.008,29.562,10512,0
2008-03-25,29.562,30.275,29.219,30.089,15674,0
2008-03-26,29.57,30.905,28.978,30.888,29980,0
2008-03-27,30.682,30.905,30.456,30.628,9940,0
2008-03-28,30.554,31.238,28.029,29.49,18619,0
2008-03-31,29.597,29.597,26.875,28.27,26580,0
2008-04-01,28.873,29.535,27.41,27.804,23165,0
2008-04-02,27.823,27.884,27.26,27.753,7971,0
2008-04-03,27.554,29.874,27.26,28.45,12617,0
2008-04-04,28.684,29.74,27.823,29.184,70833,0
2008-04-07,29.444,29.84,28.559,29.84,10145,0
2008-04-08,29.545,30.009,29.115,30.009,3834,0
2008-04-09,30.009,30.456,29.668,30.275,6226,0
2008-04-10,30.208,30.456,29.562,30.456,7256,0
2008-04-11,29.526,31.093,29.526,30.423,13512,0
2008-04-14,30.396,30.449,29.57,30.099,13242,0
2008-04-15,29.956,30.456,29.651,29.668,41405,0
2008-04-16,30.312,30.456,29.364,30.396,28041,0
2008-04-17,30.198,30.456,29.704,29.74,21101,0
2008-04-18,30.349,30.572,29.74,30.456,25851,0
2008-04-21,29.956,30.545,29.956,30.341,70413,0
2008-04-22,29.794,30.456,29.32,29.893,15658,0
2008-04-23,30.08,30.456,29.651,29.874,8100,0
2008-04-24,29.946,30.414,28.764,30.144,23733,0
2008-04-25,30.331,30.433,29.758,30.322,5284,0
2008-04-28,30.225,30.414,29.804,30.225,7098,0
2008-04-29,30.259,30.259,29.57,29.687,4857,0
2008-04-30,29.84,30.331,29.777,30.208,9464,0
2008-05-01,30.25,30.423,30.171,30.259,6164,0
2008-05-02,30.456,30.456,29.364,29.364,10075,0
2008-05-05,29.462,29.966,28.818,29.356,11432,0
2008-05-06,29.238,30.275,29.229,30.152,7084,0
2008-05-07,30.233,30.233,29.115,29.115,17420,0
2008-05-08,29.338,29.633,28.726,29.042,17721,0
2008-05-09,28.594,29.668,28.594,29.633,9306,0
2008-05-12,29.768,30.017,29.079,29.453,8359,0
2008-05-13,29.545,30.118,29.444,29.562,19541,0
2008-05-14,29.562,29.91,29.15,29.15,30515,0
2008-05-15,29.212,29.212,28.512,28.745,11494,0
2008-05-16,29.087,29.087,28.056,28.442,21180,0
2008-05-19,28.118,28.666,28.109,28.484,13755,0
2008-05-20,28.298,28.745,26.937,27.779,34312,0
2008-05-21,28.047,28.649,27.537,27.564,7938,0
2008-05-22,27.512,28.612,27.402,28.612,12512,0
2008-05-23,28.397,28.594,27.625,28.406,16927,0
2008-05-27,28.577,29.545,27.547,29.499,9047,0
2008-05-28,29.864,29.864,29.256,29.49,14387,0
2008-05-29,29.453,29.822,29.453,29.74,27647,0
2008-05-30,29.731,29.731,28.457,28.457,30990,0
2008-06-02,28.457,29.347,27.788,28.457,12534,0
2008-06-03,28.559,29.14,27.642,28.603,4448,0
2008-06-04,28.27,29.731,27.493,28.735,9179,0
2008-06-05,28.7,29.651,28.7,29.562,22867,0
2008-06-06,29.31,29.659,28.969,29.079,8673,0
2008-06-09,29.184,29.516,28.074,28.622,20537,0
2008-06-10,28.378,29.49,28.27,29.166,6071,0
2008-06-11,28.988,29.668,28.308,28.308,10939,0
2008-06-12,28.279,29.418,28.279,28.827,8582,0
2008-06-13,29.399,29.471,28.622,29.471,6344,0
2008-06-16,29.553,29.562,29.166,29.526,13565,0
2008-06-17,29.562,29.562,29.14,29.284,9766,0
2008-06-18,29.087,29.389,28.666,28.855,5570,0
2008-06-19,28.836,29.329,28.657,29.115,3222,0
2008-06-20,28.933,29.106,28.649,28.846,29043,0
2008-06-23,29.023,29.023,28.118,28.666,8846,0
2008-06-24,28.406,28.891,27.437,28.442,8257,0
2008-06-25,28.666,29.023,27.547,28.969,13666,0
2008-06-26,28.891,29.023,27.727,28.289,42195,0
2008-06-27,27.779,28.735,26.336,28.585,220818,0
2008-06-30,28.387,29.991,28.038,28.692,41759,0
2008-07-01,28.343,29.471,27.581,28.873,17106,0
2008-07-02,28.735,28.764,27.493,27.903,16354,0
2008-07-03,28.109,28.109,27.053,27.455,9196,0
2008-07-07,28.074,28.074,25.977,26.559,18712,0
2008-07-08,26.883,29.382,26.731,29.292,15893,0
2008-07-09,28.988,29.901,27.831,27.995,8568,0
2008-07-10,28.012,28.666,27.027,28.191,7116,0
2008-07-11,27.788,28.666,26.103,28.666,8864,0
2008-07-14,28.933,28.933,27.823,28.219,9135,0
2008-07-15,27.958,28.933,26.998,28.649,14030,0
2008-07-16,28.27,29.696,28.27,29.696,21396,0
2008-07-17,29.696,30.349,29.418,30.189,13566,0
2008-07-18,30.189,30.456,29.516,30.359,16416,0
2008-07-21,30.275,30.405,29.427,29.722,6344,0
2008-07-22,29.937,30.456,28.074,30.456,13945,0
2008-07-23,30.456,30.456,29.588,29.91,46379,0
2008-07-24,30.135,31.308,29.651,31.308,37201,0
2008-07-25,31.138,32.686,30.527,32.122,22658,0
2008-07-28,31.908,31.908,30.475,31.011,12197,0
2008-07-29,32.15,32.928,30.905,32.15,16588,0
2008-07-30,32.678,33.091,32.026,33.001,7037,0
2008-07-31,32.482,33.118,30.6,32.993,11314,0
2008-08-01,32.919,33.27,31.433,33.27,9616,0
2008-08-04,33.189,33.368,31.665,33.189,21305,0
2008-08-05,33.325,33.325,31.665,33.325,6217,0
2008-08-06,33.082,33.368,32.649,33.118,10683,0
2008-08-07,32.704,33.51,32.704,33.261,13914,0
2008-08-08,32.823,33.529,32.823,33.127,26864,0
2008-08-11,33.251,34.489,33.055,34.489,48347,0
2008-08-12,34.182,34.434,32.347,32.848,83382,0
2008-08-13,32.632,33.359,32.632,33.091,11512,0
2008-08-14,32.769,33.261,32.742,33.144,8237,0
2008-08-15,33.959,33.959,32.463,32.659,20830,0
2008-08-18,32.678,33.278,32.641,32.902,6515,0
2008-08-19,32.553,32.875,32.545,32.632,10541,0
2008-08-20,32.733,33.207,32.304,32.696,28374,0
2008-08-21,33.144,33.574,32.519,33.144,26092,0
2008-08-22,33.144,33.457,33.028,33.396,28262,0
2008-08-25,33.118,33.582,33.1,33.127,34946,0
2008-08-26,33.065,33.065,32.537,32.813,28188,0
2008-08-27,32.848,33.51,32.805,33.144,9922,0
2008-08-28,33.144,33.35,31.72,33.261,18456,0
2008-08-29,33.018,33.018,31.694,32.625,112454,0
2008-09-02,33.135,33.484,32.796,33.199,41072,0
2008-09-03,33.127,33.475,32.857,33.072,21551,0
2008-09-04,32.894,33.325,32.537,32.537,30508,0
2008-09-05,32.714,33.35,31.953,33.332,24396,0
2008-09-08,33.601,34.031,32.865,33.27,83645,0
2008-09-09,33.449,33.727,33.001,33.001,9232,0
2008-09-10,33.7,33.995,32.975,33.162,16676,0
2008-09-11,32.529,33.332,32.529,33.118,13859,0
2008-09-12,32.894,33.502,32.553,32.894,4716,0
2008-09-15,32.008,33.207,31.757,32.805,7404,0
2008-09-16,32.641,33.744,32.641,33.744,23710,0
2008-09-17,33.082,33.144,30.726,31.182,15672,0
2008-09-18,32.026,33.144,31.102,32.25,27073,0
2008-09-19,34.182,35.07,32.25,33.144,136480,0
2008-09-22,33.342,33.342,32.678,33.127,24682,0
2008-09-23,32.813,32.813,32.185,32.463,15938,0
2008-09-24,32.562,32.562,30.898,31.766,14634,0
2008-09-25,32.15,32.51,30.493,32.159,12978,0
2008-09-26,31.415,33.574,30.794,32.76,16106,0
2008-09-29,31.694,33.591,29.292,31.516,24148,0
2008-09-30,32.455,32.455,29.758,32.112,13160,0
2008-10-01,32.026,32.417,31.585,32.232,9580,0
2008-10-02,32.277,32.668,31.665,32.58,10610,0
2008-10-03,32.696,32.696,31.791,31.801,8253,0
2008-10-06,31.038,32.473,29.256,30.456,50155,0
2008-10-07,30.5,30.898,28.846,28.846,14602,0
2008-10-08,28.622,30.216,27.884,28.234,30747,0
2008-10-09,28.594,29.166,25.316,25.612,25281,0
2008-10-10,25.308,27.849,24.313,27.581,19347,0
2008-10-13,26.454,29.768,26.454,29.562,20889,0
2008-10-14,30,31.558,27.823,30.269,12706,0
2008-10-15,29.822,29.822,27.008,27.008,15675,0
2008-10-16,27.717,31.074,26.615,31.038,27774,0
2008-10-17,29.847,30.995,28.279,28.289,21709,0
2008-10-20,28.891,31.011,27.213,29.545,5851,0
2008-10-21,28.891,31.918,28.631,30.027,8683,0
2008-10-22,29.079,30.423,27.814,27.823,5996,0
2008-10-23,28.227,30.18,25.575,28.37,11819,0
2008-10-24,25.888,28.791,25.144,26.875,18596,0
2008-10-27,26.731,28.603,25.144,26.624,14280,0
2008-10-28,27.564,31.665,27.564,31.388,24127,0
2008-10-29,31.352,32.616,30.572,31.379,13666,0
2008-10-30,30.126,31.352,29.92,30.861,6681,0
2008-10-31,30.6,31.128,30.126,31.128,18645,0
2008-11-03,30.933,30.952,30.386,30.942,11421,0
2008-11-04,31.352,31.352,30.778,31.074,8184,0
2008-11-05,30.518,31.138,29.023,29.651,8888,0
2008-11-06,29.275,30.456,28.549,30.189,10492,0
2008-11-07,30.456,31.128,29.123,30.24,10001,0
2008-11-10,30.804,31.308,28.745,29.588,8589,0
2008-11-11,29.157,30.905,28.54,30.118,6768,0
2008-11-12,29.57,30.638,29.133,29.668,16889,0
2008-11-13,30,31.128,28.764,30.995,12325,0
2008-11-14,30.433,30.995,29.013,29.855,5343,0
2008-11-17,29.508,30.995,28.818,30.259,5681,0
2008-11-18,30.449,30.456,29.382,29.418,11014,0
2008-11-19,29.042,30.442,27.876,27.876,27639,0
2008-11-20,27.512,28.882,25.215,25.215,14550,0
2008-11-21,26.418,28.631,26.418,28.577,32778,0
2008-11-24,28.978,31.944,27.95,30.952,72845,0
2008-11-25,31.675,31.989,30.259,30.861,124893,0
2008-11-26,30.099,31.801,30.099,31.128,22313,0
2008-11-28,30.682,31.819,30.682,31.801,3080,0
2008-12-01,30.823,31.361,29.418,30.312,19541,0
2008-12-02,30.959,31.211,28.855,30.619,18805,0
2008-12-03,29.84,30.905,29.84,30.367,16356,0
2008-12-04,30.089,31.889,30.089,30.545,13097,0
2008-12-05,30.062,30.995,29.84,30.905,12386,0
2008-12-08,31.801,31.801,30.483,31.352,19142,0
2008-12-09,30.905,31.128,30.475,30.475,19670,0
2008-12-10,30.898,31.093,29.981,30.905,8375,0
2008-12-11,30.312,31.102,28.54,28.735,11506,0
2008-12-12,28.244,29.893,28.234,29.847,9595,0
2008-12-15,29.928,30.433,27.931,29.883,6352,0
2008-12-16,30.423,30.456,29.427,29.562,32574,0
2008-12-17,29.374,30.225,28.855,29.427,11802,0
2008-12-18,29.427,29.535,28.717,28.988,11601,0
2008-12-19,29.338,29.338,27.94,28.442,43015,0
2008-12-22,28.666,29.079,27.727,28.37,6928,0
2008-12-23,28.531,28.568,27.717,27.717,8127,0
2008-12-24,27.761,27.771,27.242,27.771,4259,0
2008-12-26,27.849,28.244,27.447,27.771,3620,0
2008-12-29,27.642,27.849,26.883,27.099,23269,0
2008-12-30,27.152,27.366,26.927,27.16,28505,0
2008-12-31,27.323,27.323,26.961,27.288,33851,0
2009-01-02,27.323,27.652,26.927,27.242,8045,0
2009-01-05,27.607,27.876,27.116,27.251,41322,0
2009-01-06,27.547,27.804,27.474,27.779,18544,0
2009-01-07,27.402,27.465,26.937,26.98,13042,0
2009-01-08,26.937,27.502,26.937,27.222,7167,0
2009-01-09,26.998,27.143,25.871,26.012,30913,0
2009-01-12,25.952,26.463,25.244,25.512,8878,0
2009-01-13,25.325,26.4,25.117,25.987,8331,0
2009-01-14,25.604,25.96,23.918,24.007,9131,0
2009-01-15,23.998,24.59,23.47,24.41,31487,0
2009-01-16,24.573,24.893,24.366,24.725,16853,0
2009-01-20,24.41,24.76,23.085,23.085,15338,0
2009-01-21,23.3,24.366,22.987,23.739,7891,0
2009-01-22,23.407,24.392,22.969,23.174,5549,0
2009-01-23,22.987,23.567,21.653,21.894,8572,0
2009-01-26,24.815,24.815,22.181,22.556,14878,0
2009-01-27,22.396,22.396,20.783,21.292,40095,0
2009-01-28,21.857,21.857,20.783,20.915,18988,0
2009-01-29,20.828,21.497,20.828,20.996,11727,0
2009-01-30,21.133,21.497,21.051,21.356,17463,0
2009-02-02,21.365,21.949,21.365,21.472,35928,0
2009-02-03,21.497,22.377,21.375,22.027,27091,0
2009-02-04,21.598,24.267,21.598,22.181,46394,0
2009-02-05,22.099,22.62,21.482,22.386,19784,0
2009-02-06,22.396,23.749,22.396,23.567,84903,0
2009-02-09,23.416,25.281,23.3,24.84,28776,0
2009-02-10,24.697,25.504,23.721,23.739,17314,0
2009-02-11,23.3,23.863,23.202,23.379,9280,0
2009-02-12,23.111,23.549,22.591,23.174,4294,0
2009-02-13,23.542,24.204,23.517,24.026,10888,0
2009-02-17,23.291,24.116,22.564,22.932,10540,0
2009-02-18,23.023,23.453,22.591,22.601,7636,0
2009-02-19,22.913,22.913,22.207,22.68,5093,0
2009-02-20,22.414,23.882,22.414,23.602,12287,0
2009-02-23,23.808,23.808,22.225,22.35,18559,0
2009-02-24,22.136,25.639,22.126,25.021,20653,0
2009-02-25,24.92,24.92,23.526,23.784,12383,0
2009-02-26,23.854,24.41,23.309,23.389,16079,0
2009-02-27,22.646,23.854,22.528,23.119,19692,0
2009-03-02,22.673,24.069,22.673,22.708,13278,0
2009-03-03,22.996,23.479,22.294,22.304,17109,0
2009-03-04,22.601,23.479,22.277,23.076,24192,0
2009-03-05,22.519,23.193,22.519,22.843,13123,0
2009-03-06,23.014,23.014,22.493,22.583,29401,0
2009-03-09,22.788,22.843,22.294,22.294,12110,0
2009-03-10,22.396,23.283,22.396,23.273,23411,0
2009-03-11,23.291,23.334,22.458,23.102,10356,0
2009-03-12,22.932,25.863,22.591,25.316,15818,0
2009-03-13,25.36,26.418,24.938,25.002,20084,0
2009-03-16,25.289,26.177,24.366,24.975,8273,0
2009-03-17,25.431,25.916,24.815,25.512,18734,0
2009-03-18,25.485,26.875,24.642,26.731,21929,0
2009-03-19,27.323,27.859,27.071,27.483,10025,0
2009-03-20,27.753,27.753,26.263,26.875,38011,0
2009-03-23,26.918,29.946,25.836,29.92,22258,0
2009-03-24,29.614,29.966,28.021,28.038,11018,0
2009-03-25,28.262,29.804,27.814,28.882,6880,0
2009-03-26,29.219,30.099,28.666,30.009,20261,0
2009-03-27,29.579,29.74,28.577,28.577,10256,0
2009-03-30,27.995,28.442,27.689,27.958,8194,0
2009-03-31,28.416,29.659,27.788,29.05,11009,0
2009-04-01,28.649,28.692,27.804,28.475,5868,0
2009-04-02,28.978,30.269,28.361,30.009,26840,0
2009-04-03,30.009,30.009,29.562,30.009,6567,0
2009-04-06,28.684,29.956,28.173,28.406,10024,0
2009-04-07,29.562,29.714,27.987,28.146,8260,0
2009-04-08,28.836,29.013,28.27,29.013,5399,0
2009-04-09,29.382,30.009,29.248,29.562,17005,0
2009-04-13,28.988,29.562,28.924,29.562,6815,0
2009-04-14,29.133,29.471,28.21,28.612,11215,0
2009-04-15,29.042,29.219,28.387,29.219,4293,0
2009-04-16,28.425,29.974,28.416,29.562,8111,0
2009-04-17,29.722,29.731,28.933,29.714,11102,0
2009-04-20,29.032,29.032,26.651,26.695,12867,0
2009-04-21,26.677,29.553,26.677,29.553,20362,0
2009-04-22,29.166,29.553,28.745,29.032,10547,0
2009-04-23,28.969,29.087,27.968,27.968,8281,0
2009-04-24,28.047,29.562,28.047,29.248,12712,0
2009-04-27,28.64,29.418,28.387,28.708,16035,0
2009-04-28,28.37,29.786,27.717,29.633,18740,0
2009-04-29,29.562,30.24,28.891,30.24,17684,0
2009-04-30,30.341,30.675,29.57,30.216,19770,0
2009-05-01,28.908,30.449,28.908,30.045,13430,0
2009-05-04,30.216,30.536,29.813,30.527,12752,0
2009-05-05,30.349,30.349,28.047,29.203,11599,0
2009-05-06,29.399,29.668,27.995,28.442,18599,0
2009-05-07,28.666,28.764,27.393,27.572,14445,0
2009-05-08,27.876,29.301,27.607,28.577,15060,0
2009-05-11,27.968,28.657,27.376,27.95,14115,0
2009-05-12,28.021,28.631,28.012,28.631,5045,0
2009-05-13,28.146,28.146,27.053,27.447,15671,0
2009-05-14,27.652,28.378,27.008,28.37,14361,0
2009-05-15,28.325,28.325,27.008,27.689,12297,0
2009-05-18,27.95,29.471,27.831,29.203,7389,0
2009-05-19,28.864,28.864,27.329,28.484,8705,0
2009-05-20,28.649,29.516,28.649,28.996,22932,0
2009-05-21,28.754,28.873,27.958,28.047,16301,0
2009-05-22,28.127,28.745,27.305,27.428,7247,0
2009-05-26,27.26,28.782,26.875,28.666,13786,0
2009-05-27,28.735,28.735,27.771,27.771,8267,0
2009-05-28,28.074,28.074,27.099,27.41,18890,0
2009-05-29,27.572,27.958,26.971,27.931,34742,0
2009-06-01,28.298,28.8,27.581,28.666,23961,0
2009-06-02,28.7,28.951,28.074,28.666,16951,0
2009-06-03,28.512,28.951,26.99,27.67,26539,0
2009-06-04,27.753,28.942,27.41,28.855,16479,0
2009-06-05,29.115,29.115,28.012,28.782,3567,0
2009-06-08,28.484,29.115,28.164,28.855,9780,0
2009-06-09,28.924,28.924,28.568,28.577,14881,0
2009-06-10,28.717,28.717,27.323,27.736,18262,0
2009-06-11,27.831,29.115,27.831,29.06,13218,0
2009-06-12,28.745,28.978,28.435,28.666,10147,0
2009-06-15,28.378,29.06,28.012,28.397,18753,0
2009-06-16,28.735,28.735,27.269,28.064,23948,0
2009-06-17,27.995,29.096,27.995,28.503,21202,0
2009-06-18,28.325,28.959,28.083,28.512,16274,0
2009-06-19,28.818,29.284,28.378,28.585,39907,0
2009-06-22,28.467,29.096,28.387,28.387,14249,0
2009-06-23,28.503,29.194,28.244,28.568,11889,0
2009-06-24,28.9,28.9,28.219,28.244,14718,0
2009-06-25,28.279,28.882,28.127,28.8,18683,0
2009-06-26,28.603,31.665,28.603,31.352,290222,0
2009-06-29,31.211,31.211,30.449,30.59,27604,0
2009-06-30,30.456,30.545,29.256,29.329,45453,0
2009-07-01,29.623,30.851,29.471,30.628,24051,0
2009-07-02,30.24,30.708,28.969,30.017,31355,0
2009-07-06,29.813,31.02,29.813,30.832,22605,0
2009-07-07,30.518,30.666,29.408,29.508,16386,0
2009-07-08,29.777,30.036,28.8,29.203,15571,0
2009-07-09,29.471,29.714,28.708,29.57,20627,0
2009-07-10,29.06,29.418,28.969,29.408,6821,0
2009-07-13,29.436,30.933,29.212,30.933,22701,0
2009-07-14,30.995,31.029,30.508,30.769,7041,0
2009-07-15,30.905,32.338,30.675,31.711,38986,0
2009-07-16,31.461,32.295,31.352,31.532,31610,0
2009-07-17,31.684,31.684,30.861,31.558,21825,0
2009-07-20,31.809,31.828,30.734,31.352,8744,0
2009-07-21,30.189,31.192,30.171,31.192,10511,0
2009-07-22,30.572,31.861,30.099,31.711,13849,0
2009-07-23,31.352,32.417,30.769,31.317,34271,0
2009-07-24,30.995,31.352,30.349,30.761,9466,0
2009-07-27,30.752,31.029,30.396,30.995,17619,0
2009-07-28,30.708,31.575,30.708,31.308,9797,0
2009-07-29,30.331,31.156,30.331,30.87,6030,0
2009-07-30,30.905,32.026,30.905,31.175,21247,0
2009-07-31,30.968,31.263,30.456,31.029,19301,0
2009-08-03,30.986,31.219,30.59,31.128,11344,0
2009-08-04,30.977,31.828,30.851,31.549,9547,0
2009-08-05,30.666,31.146,29.356,29.668,21496,0
2009-08-06,29.49,29.813,28.809,28.959,11124,0
2009-08-07,29.418,30.449,29.418,30.071,22888,0
2009-08-10,29.804,30.386,29.804,30.359,5967,0
2009-08-11,30.118,30.216,29.714,29.991,18657,0
2009-08-12,30.285,30.628,29.731,30.126,21030,0
2009-08-13,30.189,30.396,29.696,30.08,9588,0
2009-08-14,30.135,30.349,29.508,29.864,18688,0
2009-08-17,29.49,30.099,29.013,29.48,7706,0
2009-08-18,29.545,29.74,29.175,29.444,15680,0
2009-08-19,28.942,30.171,28.942,29.408,18280,0
2009-08-20,29.436,29.623,29.275,29.623,10526,0
2009-08-21,29.981,30,29.133,29.597,33829,0
2009-08-24,29.749,30.144,28.942,29.256,7703,0
2009-08-25,29.31,29.444,28.933,29.256,11304,0
2009-08-26,29.023,29.535,28.735,29.256,11218,0
2009-08-27,29.096,29.526,28.754,29.526,7978,0
2009-08-28,29.668,29.668,27.876,28.164,16875,0
2009-08-31,27.894,28.279,27.814,27.968,20338,0
2009-09-01,27.796,28.568,27.376,27.402,26135,0
2009-09-02,27.288,27.958,27.143,27.169,8745,0
2009-09-03,27.16,27.652,26.669,27.008,11629,0
2009-09-04,26.875,27.502,26.514,27.493,23378,0
2009-09-08,27.099,27.305,26.437,26.811,25085,0
2009-09-09,26.722,27.194,26.722,26.945,10311,0
2009-09-10,26.945,27.67,26.875,27.547,8264,0
2009-09-11,27.84,27.84,27.279,27.455,2079,0
2009-09-14,27.204,27.894,27.107,27.474,13414,0
2009-09-15,27.512,27.761,27.143,27.483,9240,0
2009-09-16,27.483,27.771,27.455,27.761,14957,0
2009-09-17,27.804,27.804,26.918,27.679,11461,0
2009-09-18,27.831,27.831,27.269,27.465,40906,0
2009-09-21,27.323,27.599,26.927,27.176,8759,0
2009-09-22,27.428,27.635,26.918,26.961,9557,0
2009-09-23,26.971,27.547,26.918,26.99,11903,0
2009-09-24,27.027,27.329,27.027,27.232,7514,0
2009-09-25,27.062,27.455,27.062,27.455,5941,0
2009-09-28,27.418,28.074,27.418,27.876,30881,0
2009-09-29,27.987,28.118,27.339,27.547,25682,0
2009-09-30,27.554,27.554,26.596,26.747,29996,0
2009-10-01,26.541,27.814,26.541,27.26,25570,0
2009-10-02,27.232,27.753,27.232,27.323,19750,0
2009-10-05,27.607,27.753,26.98,27.642,17364,0
2009-10-06,28.118,28.118,27.59,27.771,62199,0
2009-10-07,27.753,27.913,27.402,27.744,5388,0
2009-10-08,27.95,28.038,27.529,27.736,19415,0
2009-10-09,27.59,28.083,27.59,27.771,10611,0
2009-10-12,27.771,28.109,27.455,27.581,15164,0
2009-10-13,27.635,27.635,27.116,27.366,28853,0
2009-10-14,27.366,27.753,27.036,27.465,44795,0
2009-10-15,27.339,27.753,27.099,27.564,7010,0
2009-10-16,27.428,27.502,27.099,27.099,11394,0
2009-10-19,27.26,27.753,27.26,27.698,14168,0
2009-10-20,27.727,27.771,26.998,27.521,9641,0
2009-10-21,27.753,27.753,26.669,27.314,9336,0
2009-10-22,27.339,27.771,26.9,27.698,14660,0
2009-10-23,27.698,27.903,27.418,27.418,42986,0
2009-10-26,27.437,27.849,27.437,27.679,38863,0
2009-10-27,27.698,28.004,27.204,27.204,14850,0
2009-10-28,27.053,27.616,26.875,26.937,15358,0
2009-10-29,27.099,27.305,26.66,26.945,19658,0
2009-10-30,26.738,26.927,25.772,26.634,33758,0
2009-11-02,26.704,26.731,26.067,26.428,27369,0
2009-11-03,26.308,26.722,25.88,26.722,13773,0
2009-11-04,26.765,26.765,25.952,26.067,19769,0
2009-11-05,26.363,27.384,26.022,27.269,13893,0
2009-11-06,26.909,27.348,26.472,27.16,14786,0
2009-11-09,27.305,27.727,27.305,27.572,12766,0
2009-11-10,27.521,27.771,27.305,27.376,6255,0
2009-11-11,27.679,27.679,27.251,27.402,6773,0
2009-11-12,27.213,27.564,26.282,26.282,17847,0
2009-11-13,26.282,26.866,25.556,25.871,19800,0
2009-11-16,26.067,26.848,25.612,26.848,19867,0
2009-11-17,26.783,27.053,25.987,26.685,11623,0
2009-11-18,26.167,26.605,25.942,26.587,10412,0
2009-11-19,26.355,26.355,25.727,25.906,16540,0
2009-11-20,25.818,26.095,25.316,25.708,15327,0
2009-11-23,26.085,27.529,26.085,27.357,14648,0
2009-11-24,27.455,27.455,26.523,27.41,20719,0
2009-11-25,27.437,27.455,26.792,26.883,7515,0
2009-11-27,26.22,26.839,25.325,25.512,16108,0
2009-11-30,25.548,26.004,24.59,25.225,30768,0
2009-12-01,25.504,25.789,24.929,25.63,48564,0
2009-12-02,25.612,26.651,25.504,25.977,16438,0
2009-12-03,26.139,26.651,26.012,26.345,18352,0
2009-12-04,26.695,27.717,26.167,27.635,22005,0
2009-12-07,27.455,27.744,27.053,27.279,50214,0
2009-12-08,27.26,27.635,27.185,27.339,16285,0
2009-12-09,27.437,27.744,26.875,27.607,12963,0
2009-12-10,27.698,27.736,27.269,27.483,10723,0
2009-12-11,27.625,27.642,27.323,27.642,13729,0
2009-12-14,27.652,27.771,27.512,27.761,22178,0
2009-12-15,27.761,27.771,27.512,27.521,21719,0
2009-12-16,27.753,27.753,27.251,27.418,14485,0
2009-12-17,27.176,27.727,27.176,27.493,11327,0
2009-12-18,27.736,27.831,27.323,27.771,66206,0
2009-12-21,27.771,27.95,26.918,27.017,24583,0
2009-12-22,27.483,27.717,26.98,27.296,13807,0
2009-12-23,27.455,27.913,27.455,27.736,20563,0
2009-12-24,27.357,27.796,27.357,27.402,1700,0
2009-12-28,27.771,27.859,27.547,27.679,20274,0
2009-12-29,27.788,27.894,27.296,27.59,9985,0
2009-12-30,26.409,27.913,26.409,27.59,21826,0
2009-12-31,27.642,27.903,26.695,27.232,39919,0
2010-01-04,27.305,27.635,27.305,27.554,20402,0
2010-01-05,27.323,27.428,27.036,27.152,21340,0
2010-01-06,27.036,27.143,26.66,26.961,19968,0
2010-01-07,26.875,27.761,26.875,27.044,13369,0
2010-01-08,27.008,27.213,26.961,27.152,9900,0
2010-01-11,27.323,27.717,27.099,27.116,24757,0
2010-01-12,27.099,27.437,27.008,27.125,13496,0
2010-01-13,27.09,27.547,27.09,27.418,12498,0
2010-01-14,27.323,27.679,27.099,27.329,6637,0
2010-01-15,27.493,27.581,27.099,27.194,27341,0
2010-01-19,27.125,27.771,27.125,27.698,12043,0
2010-01-20,27.625,27.761,27.418,27.564,17205,0
2010-01-21,27.455,27.59,27.323,27.357,12737,0
2010-01-22,27.483,27.512,27.125,27.357,21030,0
2010-01-25,27.502,27.572,26.355,27.107,43693,0
2010-01-26,26.945,27.564,26.704,27.017,15642,0
2010-01-27,26.811,27.41,26.811,27.204,9332,0
2010-01-28,27.339,27.428,26.677,26.677,16465,0
2010-01-29,26.677,27.366,26.677,26.961,14606,0
2010-02-01,27.053,27.314,26.669,27.232,8885,0
2010-02-02,27.169,27.279,26.961,26.971,15485,0
2010-02-03,26.98,27.296,26.568,26.998,22255,0
2010-02-04,26.883,27.428,26.113,26.961,24480,0
2010-02-05,26.961,27.288,26.642,27.288,12609,0
2010-02-08,27.099,27.26,26.961,26.99,9849,0
2010-02-09,27.339,27.339,27.017,27.169,7673,0
2010-02-10,27.071,27.222,26.961,27.081,8952,0
2010-02-11,26.866,27.625,26.866,27.521,14808,0
2010-02-12,27.176,27.554,27.169,27.554,13562,0
2010-02-16,27.572,27.625,26.961,27.483,17230,0
2010-02-17,27.521,27.521,27.402,27.474,9071,0
2010-02-18,27.465,27.689,27.26,27.67,8385,0
2010-02-19,27.661,27.788,27.41,27.547,18875,0
2010-02-22,27.599,27.761,27.305,27.483,15509,0
2010-02-23,27.727,27.823,26.98,27.788,37721,0
2010-02-24,27.867,28.343,27.222,27.357,46345,0
2010-02-25,27.008,27.376,27.008,27.339,23293,0
2010-02-26,27.493,27.493,27.107,27.116,15058,0
2010-03-01,27.339,27.521,27.222,27.483,59841,0
2010-03-02,27.529,27.903,27.314,27.903,16205,0
2010-03-03,27.894,27.977,27.547,27.744,17681,0
2010-03-04,27.717,27.823,27.288,27.727,8705,0
2010-03-05,27.771,27.894,27.41,27.876,21631,0
2010-03-08,27.771,27.859,27.59,27.849,15845,0
2010-03-09,27.977,28.289,27.698,27.913,37001,0
2010-03-10,27.859,28.387,27.788,28.21,33856,0
2010-03-11,28.156,28.156,27.67,27.894,35488,0
2010-03-12,27.418,28.074,27.418,27.607,10957,0
2010-03-15,27.652,27.823,27.305,27.564,3924,0
2010-03-16,27.753,27.753,27.339,27.708,6880,0
2010-03-17,27.67,27.771,27.502,27.607,7466,0
2010-03-18,27.455,27.698,27.357,27.376,5837,0
2010-03-19,27.376,27.771,27.062,27.652,42381,0
2010-03-22,27.529,27.642,27.288,27.599,23416,0
2010-03-23,27.529,28.101,27.26,27.931,10443,0
2010-03-24,27.796,27.903,27.661,27.884,16894,0
2010-03-25,27.931,28.397,27.931,28.101,13063,0
2010-03-26,28.118,28.227,28.021,28.164,5599,0
2010-03-29,28.244,28.244,27.67,27.884,7321,0
2010-03-30,27.958,28.325,27.67,28.101,9244,0
2010-03-31,28.064,28.191,27.761,27.903,16511,0
2010-04-01,27.977,28.164,27.483,27.698,12457,0
2010-04-05,27.876,28.9,27.876,28.9,22433,0
2010-04-06,28.684,29.266,28.612,29.166,9956,0
2010-04-07,29.06,29.069,28.559,28.942,11190,0
2010-04-08,28.585,28.933,28.585,28.924,4616,0
2010-04-09,28.836,28.836,27.366,28.262,32716,0
2010-04-12,28.361,28.594,27.689,27.689,10876,0
2010-04-13,27.771,27.94,27.279,27.94,9897,0
2010-04-14,28.004,28.503,27.903,28.457,4763,0
2010-04-15,28.577,28.708,28.522,28.666,8480,0
2010-04-16,28.666,28.666,26.971,28.137,17499,0
2010-04-19,28.101,28.156,27.779,28.021,35949,0
2010-04-20,28.056,28.603,28.056,28.603,8317,0
2010-04-21,28.503,28.631,28.252,28.512,4106,0
2010-04-22,28.227,28.791,28.227,28.791,6489,0
2010-04-23,28.841,28.92,28.281,28.92,19880,0
2010-04-26,28.181,28.8,28.181,28.782,8307,0
2010-04-27,28.622,28.791,28.585,28.708,14134,0
2010-04-28,28.754,28.818,28.666,28.818,6532,0
2010-04-29,28.891,29.444,28.791,29.444,13266,0
2010-04-30,29.356,29.508,28.308,28.484,17539,0
2010-05-03,28.397,29.05,28.262,29.042,17659,0
2010-05-04,28.735,28.782,27.84,28.173,12058,0
2010-05-05,27.958,28.522,27.958,28.352,6287,0
2010-05-06,28.298,28.457,27.465,28.083,18779,0
2010-05-07,28.083,28.512,27.107,27.107,18224,0
2010-05-10,27.529,28.917,27.529,28.649,18645,0
2010-05-11,28.416,29.83,27.831,29.659,21800,0
2010-05-12,29.813,31.352,29.813,31.011,37793,0
2010-05-13,31.128,31.308,30.682,30.977,24576,0
2010-05-14,30.832,30.959,29.453,29.777,11845,0
2010-05-17,30.053,30.053,28.873,29.14,18156,0
2010-05-18,29.588,29.83,29.166,29.444,11254,0
2010-05-19,30.071,30.135,29.453,29.704,13526,0
2010-05-20,29.229,29.356,27.502,27.537,26822,0
2010-05-21,27.213,28.219,27.213,27.483,23776,0
2010-05-24,27.537,28.361,27.537,27.779,8928,0
2010-05-25,28.54,28.54,27.062,27.176,14821,0
2010-05-26,27.296,28.308,27.296,28.156,46234,0
2010-05-27,28.7,29.471,28.442,29.471,14598,0
2010-05-28,29.31,29.31,28.397,28.416,15891,0
2010-06-01,28.27,28.855,27.771,27.771,8599,0
2010-06-02,27.652,29.928,27.599,29.677,15688,0
2010-06-03,29.462,30.442,29.301,29.731,13028,0
2010-06-04,29.338,29.731,27.804,27.977,23498,0
2010-06-07,28.047,28.325,28.047,28.137,18319,0
2010-06-08,29.238,29.238,27.894,28.325,20859,0
2010-06-09,28.666,29.966,28.484,28.809,135813,0
2010-06-10,29.203,29.203,28.397,28.782,32874,0
2010-06-11,28.54,28.891,28.289,28.891,14331,0
2010-06-14,28.978,29.203,28.577,29.14,13417,0
2010-06-15,29.203,29.966,28.735,29.731,13979,0
2010-06-16,29.374,29.623,28.988,29.229,13781,0
2010-06-17,29.203,29.928,29.087,29.096,18440,0
2010-06-18,29.32,29.633,28.577,28.577,56429,0
2010-06-21,28.873,29.175,28.334,28.568,18244,0
2010-06-22,28.717,29.301,28.622,28.622,18188,0
2010-06-23,28.675,29.175,28.503,28.622,11417,0
2010-06-24,28.387,28.996,28.387,28.666,9777,0
2010-06-25,28.666,31.246,28.244,30.24,94596,0
2010-06-28,29.786,29.901,29.256,29.768,19626,0
2010-06-29,29.256,30.813,28.9,30.24,123275,0
2010-06-30,30.384,31.304,30.365,30.805,32174,0
2010-07-01,30.5,30.609,29.883,30.386,14470,0
2010-07-02,30.691,30.691,30.269,30.377,8951,0
2010-07-06,30.691,30.691,29.399,30.285,25521,0
2010-07-07,30.483,31.12,30.275,31.065,21360,0
2010-07-08,31.263,31.263,30.456,30.933,19562,0
2010-07-09,30.832,31.317,30.475,31.317,14608,0
2010-07-12,30.804,31.175,30.752,31.074,9884,0
2010-07-13,31.352,31.613,30.778,31.604,23953,0
2010-07-14,31.575,31.575,30.59,30.823,17828,0
2010-07-15,30.952,31.156,29.588,30.108,33674,0
2010-07-16,29.794,29.794,28.325,28.791,47503,0
2010-07-19,28.791,29.408,28.467,28.855,25214,0
2010-07-20,28.457,29.874,28.457,29.562,10961,0
2010-07-21,29.659,30.423,28.64,28.64,8723,0
2010-07-22,29.166,29.758,28.64,29.382,54601,0
2010-07-23,29.184,30.152,28.846,30.089,31962,0
2010-07-26,30.269,30.423,28.988,30.294,36254,0
2010-07-27,30.456,30.898,30.118,30.734,18235,0
2010-07-28,30.554,30.699,30.259,30.545,14660,0
2010-07-29,30.861,30.861,30.359,30.6,12018,0
2010-07-30,30.161,31.308,30.161,31.12,9637,0
2010-08-02,31.352,31.352,30.527,30.761,14598,0
2010-08-03,30.545,31.128,30.118,30.675,9533,0
2010-08-04,30.898,30.898,30.25,30.609,22037,0
2010-08-05,30.842,30.842,30.493,30.493,4443,0
2010-08-06,30.161,30.794,29.813,30.708,12623,0
2010-08-09,30.851,30.986,30.638,30.959,5884,0
2010-08-10,30.708,31.02,30.5,30.619,9059,0
2010-08-11,30.135,30.225,29.184,29.526,24167,0
2010-08-12,29.15,30.08,29.15,29.57,12635,0
2010-08-13,29.427,30.377,29.427,29.48,13741,0
2010-08-16,29.382,30.322,29.382,30.126,17220,0
2010-08-17,30.341,31.056,30.071,30.545,20269,0
2010-08-18,30.377,30.638,29.133,30.152,18070,0
2010-08-19,30,30.009,29.15,29.15,24509,0
2010-08-20,29.115,29.937,29.115,29.668,17903,0
2010-08-23,30.144,30.24,29.731,29.758,16198,0
2010-08-24,29.436,30.099,29.436,29.677,13114,0
2010-08-25,29.562,30.259,29.471,30.259,13704,0
2010-08-26,30.275,30.275,29.436,29.92,14486,0
2010-08-27,30.135,30.349,29.928,30.349,10416,0
2010-08-30,30.269,30.88,30.099,30.099,33613,0
2010-08-31,30.301,30.301,29.426,29.508,10681,0
2010-09-01,29.768,30.377,29.623,30.285,20821,0
2010-09-02,30.233,30.405,29.937,30.25,5352,0
2010-09-03,30.331,30.483,30.017,30.341,12411,0
2010-09-07,30.312,30.312,29.256,29.266,8973,0
2010-09-08,29.436,29.758,29.31,29.651,5505,0
2010-09-09,29.946,30.189,29.408,29.91,8434,0
2010-09-10,29.444,29.74,29.203,29.32,9331,0
2010-09-13,29.32,29.813,29.166,29.614,31652,0
2010-09-14,29.597,29.623,29.032,29.115,17250,0
2010-09-15,29.087,29.123,28.726,29.06,12199,0
2010-09-16,29.399,29.399,28.873,28.873,8377,0
2010-09-17,29.175,29.48,28.933,29.115,28717,0
2010-09-20,29.005,30.386,28.891,30.312,36556,0
2010-09-21,30.233,30.609,30.045,30.045,13153,0
2010-09-22,30.017,30.414,29.794,29.966,7024,0
2010-09-23,29.84,30.493,29.338,29.408,17402,0
2010-09-24,29.687,30.88,29.687,30.861,13745,0
2010-09-27,30.914,30.968,30.581,30.699,12991,0
2010-09-28,30.87,30.986,30.062,30.832,16114,0
2010-09-29,30.675,30.851,30.312,30.851,8831,0
2010-09-30,31.187,31.197,30.602,30.864,14394,0
2010-10-01,30.923,31.165,30.609,31.111,6097,0
2010-10-04,30.581,30.933,30.304,30.423,8759,0
2010-10-05,30.823,31.766,30.508,31.766,14597,0
2010-10-06,31.639,31.961,31.219,31.558,15097,0
2010-10-07,31.852,31.861,30.638,31.299,10087,0
2010-10-08,30.952,31.656,30.905,31.478,9297,0
2010-10-11,30.914,32.062,30.851,31.516,18874,0
2010-10-12,31.398,32.176,31.084,31.918,7196,0
2010-10-13,31.979,32.529,31.613,32.426,18428,0
2010-10-14,32.295,32.857,31.899,32.733,19161,0
2010-10-15,33.135,33.135,32.25,32.519,23186,0
2010-10-18,32.686,33.091,32.519,33.091,8081,0
2010-10-19,32.678,32.796,31.979,32.328,10636,0
2010-10-20,32.463,32.686,32.159,32.311,9812,0
2010-10-21,32.417,32.417,31.271,31.757,16835,0
2010-10-22,31.775,32.417,31.775,32.374,8896,0
2010-10-25,32.5,32.796,31.532,32.304,10989,0
2010-10-26,32.122,32.529,31.739,32.062,8210,0
2010-10-27,32.008,32.131,31.73,31.88,6283,0
2010-10-28,32.203,32.203,31.029,31.12,8474,0
2010-10-29,31.199,31.379,31.061,31.061,5339,0
2010-11-01,30.518,30.952,30.071,30.18,8317,0
2010-11-02,30.712,31.782,30.477,31.243,16843,0
2010-11-03,31.146,31.398,31.146,31.398,8421,0
2010-11-04,31.908,32.4,30.017,32.304,24720,0
2010-11-05,32.417,32.625,32.268,32.463,14239,0
2010-11-08,32.374,32.51,32.052,32.4,9975,0
2010-11-09,31.398,32.696,31.398,31.944,12316,0
2010-11-10,31.801,32.884,31.471,32.659,39895,0
2010-11-11,32.258,32.545,31.532,32.185,10244,0
2010-11-12,31.861,32.391,31.575,32.159,21234,0
2010-11-15,32.016,33.144,32.016,32.686,9160,0
2010-11-16,32.357,33.065,31.73,31.971,19140,0
2010-11-17,31.809,32.529,31.415,31.585,13469,0
2010-11-18,31.837,32.417,31.622,32.213,6486,0
2010-11-19,32.016,32.659,31.702,32.277,15351,0
2010-11-22,32.07,32.094,31.478,31.749,8587,0
2010-11-23,31.461,31.461,30.959,31.246,9016,0
2010-11-24,31.539,31.953,31.524,31.953,8210,0
2010-11-26,31.828,32.222,31.622,31.73,1615,0
2010-11-29,31.622,31.998,31.111,31.739,7224,0
2010-11-30,31.871,31.871,31.123,31.809,20192,0
2010-12-01,32.008,32.571,31.998,32.357,23713,0
2010-12-02,32.277,33.135,32.176,32.473,11162,0
2010-12-03,31.639,33.135,31.639,32.787,5043,0
2010-12-06,32.668,33.065,32.338,33.065,12246,0
2010-12-07,33.144,34.057,33.065,34.057,11600,0
2010-12-08,34.094,34.596,33.629,34.281,14683,0
2010-12-09,34.622,35.411,34.273,35.357,18409,0
2010-12-10,35.294,35.947,35.033,35.939,22282,0
2010-12-13,35.929,36.272,34.702,34.873,40501,0
2010-12-14,34.873,35.027,34.291,34.533,25415,0
2010-12-15,34.514,34.711,34.219,34.291,17600,0
2010-12-16,34.434,35.119,33.813,35.119,18340,0
2010-12-17,34.972,35.178,34.47,34.803,31065,0
2010-12-20,34.865,34.865,33.861,33.861,35777,0
2010-12-21,34.148,34.729,34.075,34.479,7686,0
2010-12-22,34.479,35.339,34.175,35.033,9652,0
2010-12-23,34.89,34.98,33.995,33.995,28504,0
2010-12-27,33.332,34.748,33.241,34.748,26229,0
2010-12-28,34.237,34.748,34.121,34.255,13028,0
2010-12-29,33.579,34.653,33.579,34.611,5968,0
2010-12-30,34.619,34.781,34.221,34.409,5628,0
2010-12-31,33.804,34.133,33.531,34.133,5405,0
2011-01-03,33.898,34.543,33.646,34.479,14710,0
2011-01-04,34.631,34.631,33.744,33.753,10406,0
2011-01-05,33.797,34.158,33.797,34.158,5949,0
2011-01-06,34.094,34.729,34.031,34.729,17451,0
2011-01-07,34.729,34.775,34.255,34.766,13151,0
2011-01-10,34.676,34.676,34.103,34.533,12301,0
2011-01-11,34.579,35.178,34.346,35.124,7253,0
2011-01-12,35.357,35.357,34.738,34.954,17278,0
2011-01-13,34.82,34.873,34.533,34.694,5790,0
2011-01-14,34.694,34.694,33.591,34.371,37980,0
2011-01-18,34.346,34.598,33.841,34.598,8643,0
2011-01-19,34.598,34.598,33.337,33.355,33757,0
2011-01-20,33.207,33.207,32.357,32.529,20221,0
2011-01-21,32.696,32.777,31.73,31.87,20258,0
2011-01-24,31.775,32.168,31.613,32.026,24217,0
2011-01-25,31.852,32.598,31.852,32.463,18090,0
2011-01-26,32.928,33.35,32.606,33.189,22873,0
2011-01-27,34.442,34.613,33.241,34.281,21705,0
2011-01-28,34.291,34.461,32.76,32.769,28986,0
2011-01-31,33.294,33.304,32.382,32.611,37238,0
2011-02-01,32.519,33.906,32.492,33.861,9610,0
2011-02-02,33.682,33.852,33.109,33.449,7433,0
2011-02-03,33.446,33.679,32.922,33.238,4585,0
2011-02-04,32.777,33.047,32.328,32.529,5541,0
2011-02-07,32.417,33.457,32.417,33.44,11853,0
2011-02-08,33.251,33.315,32.902,32.993,8808,0
2011-02-09,33.018,33.018,32.606,32.823,4204,0
2011-02-10,32.959,33.104,32.844,33.022,4346,0
2011-02-11,32.808,33.275,32.808,33.275,8208,0
2011-02-14,32.805,33.538,32.805,33.457,4504,0
2011-02-15,33.296,33.574,33.251,33.493,12029,0
2011-02-16,33.823,34.237,33.671,34.12,4943,0
2011-02-18,34.47,35.847,34.291,35.603,10224,0
2011-02-22,35.533,35.533,34.759,34.831,11689,0
2011-02-23,34.965,35.109,34.615,34.615,6655,0
2011-02-24,35.054,35.279,34.731,35.082,17816,0
2011-02-25,34.786,35.082,34.632,34.831,16904,0
2011-02-28,34.961,34.999,34.636,34.979,6833,0
2011-03-01,34.858,35.154,34.157,34.31,9659,0
2011-03-02,34.245,34.84,34.129,34.544,24894,0
2011-03-03,34.849,35.27,34.598,35.011,18742,0
2011-03-04,35.036,35.036,34.704,34.911,4471,0
2011-03-07,34.948,35.279,34.111,34.452,19914,0
2011-03-08,34.399,35.172,34.399,34.929,9404,0
2011-03-09,34.884,35.613,34.875,35.567,6408,0
2011-03-10,34.983,35.136,33.607,33.653,25658,0
2011-03-11,33.671,33.732,33.051,33.43,15706,0
2011-03-14,33.095,33.506,32.816,33.246,19609,0
2011-03-15,32.78,33.211,32.241,32.735,24238,0
2011-03-16,32.521,32.771,32.086,32.213,43211,0
2011-03-17,32.469,32.604,32.115,32.217,11461,0
2011-03-18,32.382,32.428,32.25,32.428,24411,0
2011-03-21,32.554,34.148,32.511,34.148,50293,0
2011-03-22,34.199,34.399,33.265,33.671,52777,0
2011-03-23,33.506,34.974,33.473,34.974,12280,0
2011-03-24,35.119,35.119,34.408,34.677,6462,0
2011-03-25,34.615,35.461,34.615,35.316,10914,0
2011-03-28,35.27,35.584,35.172,35.289,10649,0
2011-03-29,34.687,35.352,34.562,35.352,30302,0
2011-03-30,35.082,35.352,34.92,35.352,6428,0
2011-03-31,35.1,35.344,34.461,35.344,23316,0
2011-04-01,35.002,35.584,34.434,34.831,53076,0
2011-04-04,35.27,35.866,34.712,35.856,28972,0
2011-04-05,35.678,35.678,35.209,35.434,9756,0
2011-04-06,35.444,35.982,35.444,35.955,11541,0
2011-04-07,35.703,36.253,35.559,35.603,32930,0
2011-04-08,35.927,35.927,35.109,35.567,27075,0
2011-04-11,35.524,35.678,35.064,35.279,9600,0
2011-04-12,35.107,35.504,34.509,34.509,26441,0
2011-04-13,34.875,35.172,34.281,34.722,28394,0
2011-04-14,34.39,34.974,34.329,34.805,52512,0
2011-04-15,34.768,34.786,34.175,34.209,16542,0
2011-04-18,34.148,34.182,33.068,33.301,33149,0
2011-04-19,33.43,33.598,32.582,32.726,96060,0
2011-04-20,33.32,33.364,33.059,33.228,10125,0
2011-04-21,33.401,33.401,33.059,33.265,8392,0
2011-04-25,33.022,33.185,32.897,33.139,4820,0
2011-04-26,33.185,34.372,32.94,34.354,49915,0
2011-04-27,34.263,35.487,34.263,35.487,27425,0
2011-04-28,35.453,35.496,35.19,35.496,7737,0
2011-04-29,35.638,35.983,35.599,35.908,15137,0
2011-05-02,35.964,35.982,35.514,35.533,22026,0
2011-05-03,35.504,35.504,34.34,34.682,40826,0
2011-05-04,34.273,34.273,33.246,33.732,38655,0
2011-05-05,34.023,34.672,33.445,33.914,75441,0
2011-05-06,33.968,34.817,33.959,34.313,45412,0
2011-05-09,34.237,34.813,33.913,34.093,32566,0
2011-05-10,34.12,34.362,34.111,34.346,11254,0
2011-05-11,34.095,34.231,33.453,33.698,44634,0
2011-05-12,33.636,35.316,33.499,35.228,123339,0
2011-05-13,35.197,35.287,34.248,34.575,12918,0
2011-05-16,34.372,34.939,33.913,33.922,58129,0
2011-05-17,34.575,34.663,33.787,34.095,13519,0
2011-05-18,34.182,34.831,34.111,34.589,41179,0
2011-05-19,34.571,34.902,34.362,34.65,16169,0
2011-05-20,33.869,34.791,33.869,34.05,37736,0
2011-05-23,33.42,34.102,33.112,33.283,79976,0
2011-05-24,33.155,33.724,32.604,32.667,75536,0
2011-05-25,32.497,33.391,32.497,33.336,31226,0
2011-05-26,33.102,33.689,32.507,33.535,56214,0
2011-05-27,33.617,33.733,33.057,33.381,83210,0
2011-05-31,33.839,35.979,33.81,35.843,127040,0
2011-06-01,35.504,35.937,35.07,35.575,216026,0
2011-06-02,35.593,35.866,35.197,35.216,45779,0
2011-06-03,34.682,34.935,33.977,34.276,32391,0
2011-06-06,33.236,34.446,33.236,33.724,22941,0
2011-06-07,33.653,34.086,33.544,33.824,9747,0
2011-06-08,33.636,33.778,33.373,33.598,16271,0
2011-06-09,33.86,33.924,33.29,33.535,14878,0
2011-06-10,33.41,33.41,32.378,32.741,27650,0
2011-06-13,32.928,33.146,32.534,32.795,13082,0
2011-06-14,33.254,33.525,32.928,33.462,17356,0
2011-06-15,33.86,33.86,32.516,32.543,44986,0
2011-06-16,32.685,33.195,32.657,32.921,19827,0
2011-06-17,32.902,33.202,32.281,32.568,102674,0
2011-06-20,32.534,33.226,32.526,33.165,19498,0
2011-06-21,33.462,33.824,32.776,33.743,36018,0
2011-06-22,33.579,33.743,32.694,32.694,11351,0
2011-06-23,32.298,33.129,32.298,33.129,27146,0
2011-06-24,33.31,33.571,32.804,32.957,46984,0
2011-06-27,32.966,33.155,32.813,33.155,20112,0
2011-06-28,33.562,33.607,33.353,33.607,16663,0
2011-06-29,33.869,33.951,33.236,33.804,11595,0
2011-06-30,34.097,34.461,33.706,34.105,17717,0
2011-07-01,34.221,34.636,34.041,34.474,12767,0
2011-07-05,34.419,34.538,33.804,34.313,21038,0
2011-07-06,34.311,34.773,34.001,34.556,16840,0
2011-07-07,34.593,34.989,34.593,34.971,22474,0
2011-07-08,34.484,34.925,34.33,34.791,11224,0
2011-07-11,34.383,34.628,34.375,34.419,6928,0
2011-07-12,34.383,34.474,33.48,33.579,13401,0
2011-07-13,33.951,34.266,32.976,33.598,19839,0
2011-07-14,33.516,33.554,32.966,33.236,10793,0
2011-07-15,33.3,33.525,32.831,33.41,41312,0
2011-07-18,33.345,33.345,32.378,32.613,16984,0
2011-07-19,32.939,33.565,32.722,33.493,9568,0
2011-07-20,33.353,33.525,33.146,33.506,3719,0
2011-07-21,33.102,34.383,32.966,34.383,12717,0
2011-07-22,34.323,34.653,34.284,34.528,4247,0
2011-07-25,34.067,34.8,33.814,33.995,30165,0
2011-07-26,33.829,34.401,33.51,33.893,29672,0
2011-07-27,33.345,33.653,32.307,32.568,18135,0
2011-07-28,32.441,33.602,32.441,33.104,35905,0
2011-07-29,32.683,34.171,32.531,33.906,28169,0
2011-08-01,34.058,34.323,33.066,33.498,18350,0
2011-08-02,33.93,33.939,32.46,32.613,20639,0
2011-08-03,32.694,33.282,32.378,33.264,14124,0
2011-08-04,32.751,33.466,32.331,32.525,42204,0
2011-08-05,32.966,33.173,32.488,32.704,16981,0
2011-08-08,32.054,33.571,31.963,32.516,65073,0
2011-08-09,32.848,35.026,31.504,34.773,47215,0
2011-08-10,32.804,33.653,31.655,32.08,50153,0
2011-08-11,32.516,33.644,32.29,33.245,25324,0
2011-08-12,33.331,33.384,32.142,32.441,15262,0
2011-08-15,32.262,33.41,32.08,33.41,13264,0
2011-08-16,33.31,33.31,32.17,32.451,16271,0
2011-08-17,32.676,32.676,32.094,32.205,17360,0
2011-08-18,31.924,32.977,31.616,31.815,48745,0
2011-08-19,31.633,32.132,31.425,31.734,17602,0
2011-08-22,32.604,32.604,31.162,31.406,8711,0
2011-08-23,30.806,32.234,30.806,32.187,33875,0
2011-08-24,32.506,33.276,32.043,33.247,30405,0
2011-08-25,33.322,33.322,32.16,32.205,14215,0
2011-08-26,32.431,32.986,32.214,32.849,13476,0
2011-08-29,32.623,32.813,32.094,32.713,25140,0
2011-08-30,32.496,32.903,31.969,32.694,75653,0
2011-08-31,32.73,32.84,32.239,32.822,32103,0
2011-09-01,32.823,33.448,31.625,31.715,21269,0
2011-09-02,31.672,32.22,31.144,31.308,37225,0
2011-09-06,30.963,31.415,30.571,31.034,37431,0
2011-09-07,31.517,32.421,31.517,32.385,26056,0
2011-09-08,32.142,32.568,31.406,31.569,62709,0
2011-09-09,31.833,31.833,29.91,30.073,20335,0
2011-09-12,29.728,30.299,29.438,30.028,14104,0
2011-09-13,29.765,30.666,29.765,30.472,10299,0
2011-09-14,30.735,31.815,30.327,31.569,15022,0
2011-09-15,31.569,31.887,30.908,31.771,9855,0
2011-09-16,32.007,32.613,31.616,32.578,38560,0
2011-09-19,30.917,31.569,30.854,30.946,18561,0
2011-09-20,31.625,31.625,29.946,30.028,16917,0
2011-09-21,29.646,31.034,28.633,28.677,43819,0
2011-09-22,27.761,28.677,26.997,27.324,65183,0
2011-09-23,28.332,28.332,27.152,27.86,17191,0
2011-09-26,28.05,29.104,27.613,28.975,10428,0
2011-09-27,29.601,32.103,29.401,30.073,36921,0
2011-09-28,29.401,30.254,28.267,28.323,19471,0
2011-09-29,28.568,29.219,27.942,28.549,16960,0
2011-09-30,28.621,28.985,27.724,28.171,23263,0
2011-10-03,27.761,29.357,27.552,27.743,39117,0
2011-10-04,29.174,30.709,27.804,30.543,28304,0
2011-10-05,30.327,31.108,29.72,31.016,16795,0
2011-10-06,31.016,31.771,30.666,31.761,18849,0
2011-10-07,31.788,32.16,30.453,30.825,26781,0
2011-10-10,31.307,31.934,30.525,31.906,26990,0
2011-10-11,31.462,32.939,31.453,32.929,17160,0
2011-10-12,33.004,33.819,32.694,33.783,27458,0
2011-10-13,33.583,33.793,33.293,33.747,13511,0
2011-10-14,34.047,34.699,33.474,34.627,25760,0
2011-10-17,34.382,34.601,32.297,32.45,26592,0
2011-10-18,32.768,34.745,32.667,34.382,21160,0
2011-10-19,34.147,34.653,32.667,32.823,15223,0
2011-10-20,32.341,33.819,32.331,33.257,13478,0
2011-10-21,34.2,34.818,33.91,34.593,21815,0
2011-10-24,34.574,35.833,34.574,35.788,16297,0
2011-10-25,35.253,35.683,34.278,34.489,15642,0
2011-10-26,35.118,35.697,34.073,35.535,13588,0
2011-10-27,36.252,37.991,35.843,36.752,57628,0
2011-10-28,36.631,37.014,34.364,35.126,24984,0
2011-10-31,34.597,35.978,34.551,35.556,22620,0
2011-11-01,34.178,35.809,34.068,34.525,27461,0
2011-11-02,35.199,35.798,34.636,35.553,19207,0
2011-11-03,35.884,36.912,35.589,36.856,19003,0
2011-11-04,36.374,36.475,35.473,35.908,7704,0
2011-11-07,35.181,35.807,34.001,35.135,9320,0
2011-11-08,35.48,36.214,35.072,35.933,13808,0
2011-11-09,35.28,35.764,33.96,33.96,17738,0
2011-11-10,33.731,34.762,33.604,34.078,9912,0
2011-11-11,34.243,35.018,34.224,34.999,12505,0
2011-11-14,34.864,34.864,33.456,33.631,13116,0
2011-11-15,34.181,34.809,33.575,34.809,10187,0
2011-11-16,34.556,35.635,34.165,34.165,13189,0
2011-11-17,35.334,35.334,33.829,34.021,8513,0
2011-11-18,34.051,34.378,33.424,34.06,10910,0
2011-11-21,33.067,33.466,32.025,32.313,23200,0
2011-11-22,32.187,32.26,31.489,31.489,10320,0
2011-11-23,31.372,31.372,30.616,30.626,20051,0
2011-11-25,30.561,31.135,30.116,30.276,13352,0
2011-11-28,31.955,32.192,30.626,32.183,17836,0
2011-11-29,32.065,33.113,31.39,31.765,16371,0
2011-11-30,33.653,35.335,32.448,35.115,73524,0
2011-12-01,32.285,32.804,31.837,32.328,24917,0
2011-12-02,32.438,32.994,31.853,32.366,13131,0
2011-12-05,32.392,33.104,32.128,33.04,16754,0
2011-12-06,32.239,34.326,32.239,34.205,16622,0
2011-12-07,33.813,33.823,33.468,33.669,15164,0
2011-12-08,31.846,33.358,31.571,31.682,14571,0
2011-12-09,31.938,33.714,31.938,33.368,16384,0
2011-12-12,32.903,33.323,32.428,33.122,11837,0
2011-12-13,33.386,33.633,31.445,31.692,11237,0
2011-12-14,31.318,33.067,31.318,32.903,34221,0
2011-12-15,33.021,33.331,32.338,33.085,13807,0
2011-12-16,33.386,33.458,32.165,32.703,39817,0
2011-12-19,31.982,32.721,30.999,31.19,10274,0
2011-12-20,32.048,32.812,31.853,32.804,21120,0
2011-12-21,32.548,33.05,31.964,33.031,6596,0
2011-12-22,33.221,33.604,33.113,33.386,7747,0
2011-12-23,33.386,33.551,32.556,32.994,4031,0
2011-12-27,32.611,33.205,32.257,33.104,6996,0
2011-12-28,32.401,32.822,31.891,31.891,10659,0
2011-12-29,31.791,32.637,31.791,32.63,12846,0
2011-12-30,32.466,33.158,32.378,33.158,19636,0
2012-01-03,33.314,34.171,32.541,34.051,29895,0
2012-01-04,33.643,33.942,33.331,33.559,9829,0
2012-01-05,33.476,33.595,32.958,33.248,7247,0
2012-01-06,33.285,33.614,30.981,32.875,25291,0
2012-01-09,33.031,33.386,32.303,32.485,9379,0
2012-01-10,32.958,33.294,32.73,33.067,14696,0
2012-01-11,32.903,33.277,32.513,33.248,10205,0
2012-01-12,33.258,33.314,32.711,33.304,3737,0
2012-01-13,33.248,33.294,32.83,32.884,7411,0
2012-01-17,33.167,33.167,32.035,32.435,20202,0
2012-01-18,32.039,33.213,32.039,33.213,17221,0
2012-01-19,33.277,33.386,32.137,32.776,14854,0
2012-01-20,32.911,33.585,32.83,33.415,11501,0
2012-01-23,33.595,33.624,33.314,33.559,6529,0
2012-01-24,32.74,33.651,32.74,33.643,16683,0
2012-01-25,33.405,34.033,33.341,34.024,22920,0
2012-01-26,34.078,34.898,33.751,34.789,20829,0
2012-01-27,34.89,35.884,34.771,35.764,10357,0
2012-01-30,35.4,36.929,35.4,36.693,61874,0
2012-01-31,36.682,37.296,35.931,35.996,117838,0
2012-02-01,36.512,36.731,35.728,36.447,31515,0
2012-02-02,34.187,36.902,34.187,36.712,17854,0
2012-02-03,37.249,38.032,35.893,37.815,24936,0
2012-02-06,37.741,37.995,37.712,37.815,14528,0
2012-02-07,37.361,37.361,36.353,36.397,24549,0
2012-02-08,36.663,36.901,36.225,36.627,27238,0
2012-02-09,36.444,36.608,36.159,36.159,4431,0
2012-02-10,34.713,36.206,34.713,35.2,10515,0
2012-02-13,35.756,35.756,35.509,35.683,11862,0
2012-02-14,36.011,36.011,35.307,35.447,6618,0
2012-02-15,36.28,36.326,35.135,35.272,12600,0
2012-02-16,35.992,35.992,35.801,35.937,6690,0
2012-02-17,35.996,36.948,35.903,36.692,23354,0
2012-02-21,36.164,36.731,35.144,35.307,23042,0
2012-02-22,35.071,35.081,34.275,34.65,18578,0
2012-02-23,34.807,36.389,34.807,35.868,15506,0
2012-02-24,35.631,35.721,35.373,35.373,7611,0
2012-02-27,35.328,36.435,35.081,36.107,10496,0
2012-02-28,35.703,36.672,35.703,36.397,27901,0
2012-02-29,36.761,36.761,34.958,35.068,13390,0
2012-03-01,35.247,35.658,34.421,34.779,27446,0
2012-03-02,34.623,34.862,34.23,34.411,29486,0
2012-03-05,34.668,35.52,34.304,35.3,3685,0
2012-03-06,35.411,35.573,34.925,35.21,9566,0
2012-03-07,35.337,35.812,35.108,35.565,10588,0
2012-03-08,35.592,35.64,35.19,35.456,7591,0
2012-03-09,35.483,36.608,35.291,36.5,8888,0
2012-03-12,36.308,36.462,36.05,36.234,8381,0
2012-03-13,36.262,37.524,36.262,37.478,12870,0
2012-03-14,37.221,37.524,36.81,36.829,10502,0
2012-03-15,36.308,36.59,35.887,36.518,15351,0
2012-03-16,36.518,36.538,35.931,36.225,28839,0
2012-03-19,36.262,37.697,36.159,37.258,13547,0
2012-03-20,37.149,37.415,36.957,37.085,7583,0
2012-03-21,37.167,37.167,36.397,36.71,10153,0
2012-03-22,36.168,36.177,35.583,35.805,6523,0
2012-03-23,36.152,37.343,36.116,37.159,11512,0
2012-03-26,36.921,38.157,36.921,37.715,15714,0
2012-03-27,36.928,38.339,36.928,37.781,18696,0
2012-03-28,37.645,37.901,37.506,37.752,8902,0
2012-03-29,37.24,38.082,37.24,37.892,13707,0
2012-03-30,37.724,38.082,36.565,36.565,40798,0
2012-04-02,35.758,36.884,35.758,36.884,14887,0
2012-04-03,36.253,36.81,36.159,36.518,16175,0
2012-04-04,35.53,35.84,34.989,35.703,35037,0
2012-04-05,35.693,35.868,35.547,35.547,5306,0
2012-04-09,35.071,35.456,34.367,35.238,34828,0
2012-04-10,35.144,35.355,34.779,34.798,22115,0
2012-04-11,35.219,35.785,34.87,35.172,20291,0
2012-04-12,35.118,36.829,35.118,36.28,11267,0
2012-04-13,36.033,36.344,34.961,34.98,8921,0
2012-04-16,35.345,37.067,34.989,36.618,18479,0
2012-04-17,36.807,37.431,36.081,36.935,17985,0
2012-04-18,36.739,37.104,36.079,36.29,10987,0
2012-04-19,36.407,36.556,35.565,35.703,12021,0
2012-04-20,36.874,36.874,35.713,36.177,16583,0
2012-04-23,35.565,36.206,35.556,35.565,27252,0
2012-04-24,35.456,36.124,35.456,35.986,10388,0
2012-04-25,36.344,37.149,36.299,36.71,29188,0
2012-04-26,36.608,37.478,36.556,37.361,14361,0
2012-04-27,37.23,37.963,37.23,37.963,10579,0
2012-04-30,37.963,37.963,37.258,37.478,14631,0
2012-05-01,37.377,38.207,37.156,37.387,24034,0
2012-05-02,36.966,37.478,35.903,36.435,26974,0
2012-05-03,36.208,36.247,35.501,35.51,21731,0
2012-05-04,35.272,35.272,34.323,34.385,20065,0
2012-05-07,34.183,35.318,34.183,34.897,18676,0
2012-05-08,34.494,35.878,34.411,35.19,12106,0
2012-05-09,34.839,35.26,34.37,34.555,31085,0
2012-05-10,34.83,35.151,34.507,34.875,6852,0
2012-05-11,34.536,34.912,34.37,34.875,10193,0
2012-05-14,34.35,34.87,34.304,34.815,13224,0
2012-05-15,34.668,36.089,34.668,35.776,12191,0
2012-05-16,35.986,36.033,35.667,35.887,11321,0
2012-05-17,35.583,35.878,35.017,35.1,42281,0
2012-05-18,34.858,35.474,34.103,34.223,30697,0
2012-05-21,34.331,35.272,34.323,35.247,9650,0
2012-05-22,35.182,35.84,34.385,34.65,7740,0
2012-05-23,34.503,35.144,33.973,34.678,10979,0
2012-05-24,34.885,35.024,34.462,34.673,8853,0
2012-05-25,34.709,35.005,34.25,34.326,14094,0
2012-05-29,34.343,34.627,33.415,33.939,31827,0
2012-05-30,33.459,33.993,33.368,33.616,31712,0
2012-05-31,33.617,34.284,33.264,33.708,43467,0
2012-06-01,32.991,33.763,32.696,32.853,20091,0
2012-06-04,33.027,34.462,32.982,34.075,13549,0
2012-06-05,33.993,34.663,33.636,34.407,16337,0
2012-06-06,34.756,36.091,34.645,35.951,16168,0
2012-06-07,36.227,36.227,35.189,35.573,24751,0
2012-06-08,35.41,36.551,35.024,36.448,10426,0
2012-06-11,36.668,36.668,35.236,35.4,33698,0
2012-06-12,35.63,35.63,35.097,35.583,7975,0
2012-06-13,35.51,36.275,35.289,35.41,17161,0
2012-06-14,35.428,35.583,34.858,35.362,21350,0
2012-06-15,35.198,36.761,34.921,36.411,29936,0
2012-06-18,36.237,36.65,35.236,35.888,15755,0
2012-06-19,35.869,37.377,35.04,35.795,56970,0
2012-06-20,35.888,36.522,35.17,35.63,20943,0
2012-06-21,35.448,35.555,34.022,34.022,30285,0
2012-06-22,34.213,34.912,34.112,34.912,69159,0
2012-06-25,34.287,34.93,33.883,34.297,34253,0
2012-06-26,34.297,34.849,34.03,34.343,18996,0
2012-06-27,33.808,36.016,33.808,35.482,43476,0
2012-06-28,35.343,35.343,34.683,34.93,6735,0
2012-06-29,35.767,37.238,35.4,37.009,57120,0
2012-07-02,37.129,37.645,36.275,37.645,21114,0
2012-07-03,37.238,37.79,35.731,37.635,19419,0
2012-07-05,37.146,37.836,37.082,37.627,5780,0
2012-07-06,37.294,37.542,36.973,37.322,8396,0
2012-07-09,37.294,37.79,37.019,37.477,5485,0
2012-07-10,37.607,37.607,37.019,37.156,10790,0
2012-07-11,37.156,37.743,36.311,37.662,17554,0
2012-07-12,37.276,38.103,36.448,37.59,12112,0
2012-07-13,37.146,38.976,37.146,38.966,34368,0
2012-07-16,38.885,38.885,37.781,38.533,10221,0
2012-07-17,38.948,39.06,38.011,38.803,12927,0
2012-07-18,38.342,38.985,38.159,38.793,15218,0
2012-07-19,38.821,39.407,37.387,37.495,15577,0
2012-07-20,37.119,37.35,34.986,35.189,51335,0
2012-07-23,34.48,34.967,34.388,34.653,37757,0
2012-07-24,34.618,35.049,34.618,34.775,15100,0
2012-07-25,35.189,36.189,34.94,35.465,32608,0
2012-07-26,36.217,36.448,35.941,36.1,6223,0
2012-07-27,36.227,37.662,36.227,37.219,13302,0
2012-07-30,37.192,37.514,36.247,36.275,10482,0
2012-07-31,36.091,36.392,34.803,34.94,35165,0
2012-08-01,35.049,35.722,34.894,34.894,23446,0
2012-08-02,34.94,35.979,34.557,34.903,10836,0
2012-08-03,35.86,36.87,35.86,36.456,9936,0
2012-08-06,36.356,36.935,35.941,36.613,7904,0
2012-08-07,36.917,36.917,36.144,36.541,17392,0
2012-08-08,36.275,36.779,36.109,36.237,6194,0
2012-08-09,36.162,36.677,35.913,36.411,3266,0
2012-08-10,36.599,36.991,35.979,36.668,7134,0
2012-08-13,36.761,36.77,36.135,36.438,6482,0
2012-08-14,36.585,36.585,35.362,35.62,18657,0
2012-08-15,35.951,35.951,35.362,35.649,6447,0
2012-08-16,35.823,36.603,35.482,36.392,36903,0
2012-08-17,36.265,36.32,35.538,35.904,18788,0
2012-08-20,35.227,36.217,35.227,36.081,5704,0
2012-08-21,36.265,36.687,35.998,36.594,23468,0
2012-08-22,36.227,36.66,36.227,36.532,6109,0
2012-08-23,36.494,36.494,36.144,36.144,2112,0
2012-08-24,35.961,36.585,35.951,36.171,7399,0
2012-08-27,36.217,36.613,36.072,36.32,7472,0
2012-08-28,36.32,37.332,36.32,37.332,12760,0
2012-08-29,37.219,38.01,36.964,37.467,18868,0
2012-08-30,37.346,37.346,36.339,36.734,8191,0
2012-08-31,37.084,37.574,36.584,36.955,36371,0
2012-09-04,36.844,37.799,36.475,37.204,26046,0
2012-09-05,36.982,37.719,36.789,37.278,25208,0
2012-09-06,37.71,37.944,36.935,37.944,34762,0
2012-09-07,38.119,38.119,37.121,37.555,22576,0
2012-09-10,37.584,37.584,36.844,37.011,18817,0
2012-09-11,36.898,37.489,36.789,36.973,18751,0
2012-09-12,37.23,37.593,36.594,37.056,9503,0
2012-09-13,36.982,38.483,36.677,38.452,20360,0
2012-09-14,38.589,38.589,37.499,37.997,32132,0
2012-09-17,37.934,38.717,37.075,37.693,16135,0
2012-09-18,37.666,38.484,36.965,38.129,36508,0
2012-09-19,38.349,38.46,37.678,38.292,15981,0
2012-09-20,37.907,38.339,37.907,38.025,5096,0
2012-09-21,38.589,39.061,37.98,39.004,42856,0
2012-09-24,38.359,39.071,37.953,38.857,23508,0
2012-09-25,38.867,39.477,38.551,38.692,25457,0
2012-09-26,38.707,39.244,37.916,38.58,19633,0
2012-09-27,39.207,39.409,38.551,39.292,10151,0
2012-09-28,39.197,39.328,38.636,38.754,32438,0
2012-10-01,39.079,39.429,37.978,38.966,19433,0
2012-10-02,38.783,39.244,38.551,38.976,13759,0
2012-10-03,38.646,38.966,38.33,38.589,13610,0
2012-10-04,38.876,38.949,38.487,38.867,17536,0
2012-10-05,38.727,39.231,38.33,38.599,18902,0
2012-10-08,38.976,38.976,38.617,38.707,10083,0
2012-10-09,38.56,39.159,38.533,38.802,11543,0
2012-10-10,38.783,38.966,38.504,38.673,6391,0
2012-10-11,38.736,39.244,38.692,39.227,11524,0
2012-10-12,39.134,39.292,38.783,38.93,31560,0
2012-10-15,39.152,39.215,38.396,39.079,10252,0
2012-10-16,39.116,39.576,39.052,39.338,7537,0
2012-10-17,39.365,39.669,39.356,39.651,6020,0
2012-10-18,39.381,39.381,37.593,38.92,25065,0
2012-10-19,38.673,39.143,38.254,38.736,43144,0
2012-10-22,38.754,39.004,38.599,38.783,10204,0
2012-10-23,38.442,39.061,38.442,38.802,34075,0
2012-10-24,38.93,38.958,38.192,38.792,18323,0
2012-10-25,39.244,39.244,38.692,38.958,6588,0
2012-10-26,38.523,39.014,38.369,38.692,43561,0
2012-10-31,38.607,39.143,38.138,38.754,24644,0
2012-11-01,38.636,39.217,35.596,38.487,16805,0
2012-11-02,39.477,41.229,39.381,40.073,77116,0
2012-11-05,40.196,40.86,40.131,40.344,40638,0
2012-11-06,40.584,41.091,40.179,40.593,34275,0
2012-11-07,40.39,40.556,39.631,39.631,25563,0
2012-11-08,39.948,39.966,39.477,39.477,12215,0
2012-11-09,39.477,40.296,39.477,39.659,18830,0
2012-11-12,39.939,40.25,39.571,40.187,28175,0
2012-11-13,40.169,40.768,40.141,40.564,62421,0
2012-11-14,40.639,40.943,40.224,40.701,58708,0
2012-11-15,40.832,40.832,40.169,40.518,25829,0
2012-11-16,40.131,40.657,39.762,40.63,32703,0
2012-11-19,41.165,42.236,41.165,42.063,30549,0
2012-11-20,42.18,42.18,41.341,41.84,34040,0
2012-11-21,42.015,42.414,41.653,42.072,14264,0
2012-11-23,42.309,42.681,42.309,42.432,9620,0
2012-11-26,42.154,42.77,42.154,42.512,22074,0
2012-11-27,42.521,42.939,42.2,42.77,30177,0
2012-11-28,42.644,43.63,42.477,43.593,12508,0
2012-11-29,43.725,43.843,43.15,43.353,41536,0
2012-11-30,43.612,43.843,42.911,43.399,59812,0
2012-12-03,39.654,40.079,39.47,39.847,44946,0
2012-12-04,39.461,40.231,39.452,40.231,41408,0
2012-12-05,40.387,40.39,39.74,39.857,21969,0
2012-12-06,39.857,40.213,39.857,40.118,10570,0
2012-12-07,40.293,40.331,39.794,40.035,71349,0
2012-12-10,40.009,40.052,39.279,39.571,31854,0
2012-12-11,39.432,40.507,39.422,40.424,43810,0
2012-12-12,40.563,40.563,38.886,38.886,17059,0
2012-12-13,39.054,39.625,38.84,39.153,39955,0
2012-12-14,39.054,39.304,37.791,38.253,24276,0
2012-12-17,38.433,38.713,37.671,37.932,51231,0
2012-12-18,38.004,38.004,37.466,37.716,46595,0
2012-12-19,37.681,37.681,37.18,37.301,38277,0
2012-12-20,37.31,37.561,37.078,37.561,49109,0
2012-12-21,38.358,39.144,37.097,38.495,80269,0
2012-12-24,38.425,38.627,38.05,38.504,7065,0
2012-12-26,38.495,39.162,38.338,38.708,16730,0
2012-12-27,38.533,38.533,37.422,38.023,54602,0
2012-12-28,37.885,38.478,37.348,38.202,30987,0
2012-12-31,38.46,39.341,38.192,39.118,26776,0
2013-01-02,40.009,40.526,39.811,40.269,42768,0
2013-01-03,39.544,40.759,39.455,39.535,23673,0
2013-01-04,39.784,40.213,39.48,40.026,18325,0
2013-01-07,39.645,39.97,38.931,38.978,15982,0
2013-01-08,39.054,39.461,38.164,39.369,27921,0
2013-01-09,39.369,39.5,39.006,39.384,13124,0
2013-01-10,39.571,39.571,37.914,38.793,32615,0
2013-01-11,38.793,38.95,38.228,38.533,10948,0
2013-01-14,38.348,38.425,37.904,38.079,16222,0
2013-01-15,37.783,37.985,37.263,37.744,13695,0
2013-01-16,37.653,37.838,37.244,37.43,9632,0
2013-01-17,37.607,37.607,36.837,37.125,24105,0
2013-01-18,37.023,37.904,36.698,37.662,39562,0
2013-01-22,37.59,39.162,37.134,39.063,28201,0
2013-01-23,38.931,38.931,37.32,37.403,26350,0
2013-01-24,37.57,37.59,35.975,36.363,25858,0
2013-01-25,36.614,36.614,35.697,35.908,48790,0
2013-01-28,36.142,36.197,35.951,36.078,114539,0
2013-01-29,36.012,36.179,35.938,36.022,128585,0
2013-01-30,35.946,36.096,35.235,35.725,27126,0
2013-01-31,35.8,36.319,35.537,35.966,60716,0
2013-02-01,36.106,36.106,35.642,35.975,66108,0
2013-02-04,35.946,35.98,35.235,35.269,30725,0
2013-02-05,35.41,36.892,35.41,36.854,55354,0
2013-02-06,36.864,36.976,36.123,36.717,23073,0
2013-02-07,36.81,37.069,36.309,36.939,19202,0
2013-02-08,37.032,37.263,36.957,37.097,14465,0
2013-02-11,37.18,37.34,36.523,37.216,13035,0
2013-02-12,37.273,37.911,37.226,37.636,10590,0
2013-02-13,37.627,38.004,37.412,37.69,30927,0
2013-02-14,37.69,37.858,37.58,37.763,15805,0
2013-02-15,37.876,38.202,37.778,38.087,25892,0
2013-02-19,37.69,38.202,37.59,38.202,13600,0
2013-02-20,38.137,38.425,38.004,38.173,16509,0
2013-02-21,38.117,38.674,38.087,38.495,11161,0
2013-02-22,38.617,39.359,38.329,39.294,14742,0
2013-02-25,39.759,39.99,39.294,39.794,58260,0
2013-02-26,39.784,39.784,39.128,39.322,11913,0
2013-02-27,39.247,40.061,39.247,39.599,17405,0
2013-02-28,39.693,39.928,39.452,39.625,14213,0
2013-03-01,39.255,40.041,38.902,38.965,15073,0
2013-03-04,39.422,39.544,38.864,39.422,11308,0
2013-03-05,39.441,40.252,39.383,40.252,15165,0
2013-03-06,40.091,40.224,38.627,38.714,16065,0
2013-03-07,38.604,39.431,38.604,39.284,16215,0
2013-03-08,39.674,39.674,38.196,39.134,17918,0
2013-03-11,39.125,39.848,38.928,39.733,19798,0
2013-03-12,39.775,39.775,38.993,39.265,8515,0
2013-03-13,39.284,39.804,38.751,39.795,13213,0
2013-03-14,39.616,39.733,38.751,39.451,17164,0
2013-03-15,39.544,39.785,39.451,39.733,35656,0
2013-03-18,39.645,39.645,39.212,39.412,2806,0
2013-03-19,39.218,39.674,39.218,39.451,25715,0
2013-03-20,39.451,39.733,39.402,39.553,7420,0
2013-03-21,39.422,39.562,38.77,38.937,16356,0
2013-03-22,39.023,39.562,38.837,39.431,25679,0
2013-03-25,39.654,39.654,39.071,39.383,15953,0
2013-03-26,39.664,39.664,39.097,39.422,7983,0
2013-03-27,39.31,39.48,38.76,38.957,6257,0
2013-03-28,39.06,39.32,38.741,39.134,16852,0
2013-04-01,39.079,39.079,38.073,38.09,29771,0
2013-04-02,38.381,38.585,37.244,37.717,20117,0
2013-04-03,37.906,37.944,37.049,37.774,30481,0
2013-04-04,37.476,38.063,37.179,38.063,13882,0
2013-04-05,37.765,38.39,37.505,38.231,25157,0
2013-04-08,38.121,38.67,38.121,38.509,16054,0
2013-04-09,38.678,38.678,36.779,36.779,17035,0
2013-04-10,36.734,38.11,36.685,37.925,15010,0
2013-04-11,38.016,38.352,37.552,38.157,15080,0
2013-04-12,38.11,38.632,37.367,38.4,47799,0
2013-04-15,38.323,39.097,37.151,37.272,73617,0
2013-04-16,37.59,38.241,37.301,38.231,16049,0
2013-04-17,38.4,38.818,37.281,38.276,74682,0
2013-04-18,38.446,38.446,37.505,37.646,14161,0
2013-04-19,37.58,38.231,37.58,37.84,19814,0
2013-04-22,38.025,38.1,36.899,37.384,27089,0
2013-04-23,37.86,38.241,37.727,38.231,13491,0
2013-04-24,38.12,38.546,37.803,38.39,7803,0
2013-04-25,38.595,39.051,37.86,38.622,9802,0
2013-04-26,38.622,38.993,38.446,38.697,16027,0
2013-04-29,39.051,39.051,38.604,38.911,6617,0
2013-04-30,38.947,39.188,38.709,38.911,17828,0
2013-05-01,38.678,38.723,36.881,36.984,38681,0
2013-05-02,37.234,37.897,37.234,37.618,11673,0
2013-05-03,38.303,38.864,38.222,38.78,16268,0
2013-05-06,38.77,39.097,38.323,38.928,3957,0
2013-05-07,38.864,39.393,38.352,39.393,11228,0
2013-05-08,39.188,40.196,38.732,40.196,24036,0
2013-05-09,40.027,40.234,39.566,39.654,6715,0
2013-05-10,39.58,39.946,39.5,39.907,5064,0
2013-05-13,39.858,39.887,39.116,39.887,5186,0
2013-05-14,39.936,40.262,39.751,40.262,12328,0
2013-05-15,40.046,40.287,39.654,40.262,17114,0
2013-05-16,40.149,40.856,40.002,40.837,24164,0
2013-05-17,40.885,41.844,40.827,41.683,27231,0
2013-05-20,41.508,41.983,41.351,41.817,20804,0
2013-05-21,41.944,42.559,41.146,41.759,22202,0
2013-05-22,41.627,42.587,41.627,41.954,20058,0
2013-05-23,41.769,41.906,39.023,41.547,24321,0
2013-05-24,41.469,42.252,41.117,42.076,15502,0
2013-05-28,42.466,42.701,42.03,42.503,20597,0
2013-05-29,42.168,42.335,41.593,41.826,5482,0
2013-05-30,42.529,42.529,41.341,42.001,26526,0
2013-05-31,41.847,42.753,41.584,41.948,19445,0
2013-06-03,41.788,43.974,41.788,43.598,57622,0
2013-06-04,43.516,43.516,41.516,42.177,24042,0
2013-06-05,42.03,42.23,41.262,41.591,10568,0
2013-06-06,41.476,42.551,41.282,42.551,9803,0
2013-06-07,42.898,43.273,42.234,42.852,15459,0
2013-06-10,43.086,43.086,42.225,42.785,21050,0
2013-06-11,42.414,43.169,42.02,43.001,19521,0
2013-06-12,43.149,43.301,42.478,42.541,17252,0
2013-06-13,42.414,43.235,42.197,43.132,44505,0
2013-06-14,43.104,43.104,41.87,42.159,12325,0
2013-06-17,42.497,43.208,42.451,42.813,32443,0
2013-06-18,43.001,44.057,42.721,43.965,54305,0
2013-06-19,43.833,44.215,43.273,43.283,17802,0
2013-06-20,42.675,43.169,41.554,41.768,15131,0
2013-06-21,41.934,42.404,41.152,42.282,57091,0
2013-06-24,41.834,43.617,41.591,43.02,32670,0
2013-06-25,43.001,43.347,42.504,43.066,18253,0
2013-06-26,42.852,43.149,42.755,42.861,10465,0
2013-06-27,42.888,43.852,42.414,43.363,11270,0
2013-06-28,43.315,43.631,42.572,43.228,56966,0
2013-07-01,43.206,45.248,43.206,44.506,32119,0
2013-07-02,44.404,45.319,43.545,44.758,18003,0
2013-07-03,44.018,45.226,44.018,44.825,6415,0
2013-07-05,45.619,47.366,44.128,46.93,21719,0
2013-07-08,46.73,48.188,46.167,47.279,38032,0
2013-07-09,47.472,47.757,46.88,47.064,25539,0
2013-07-10,47.181,47.221,45.943,46.245,25097,0
2013-07-11,46.534,48.552,46.335,48.45,38858,0
2013-07-12,48.411,49.883,47.992,49.449,15726,0
2013-07-15,49.947,50.46,49.525,50.132,18805,0
2013-07-16,50.315,50.87,49.219,50.403,50489,0
2013-07-17,50.489,51.768,50.235,51.59,39401,0
2013-07-18,51.424,52.01,50.937,51.823,14490,0
2013-07-19,51.553,53.477,51.553,53.282,16244,0
2013-07-22,53.272,54.179,51.879,52.635,30366,0
2013-07-23,52.982,53.075,52.217,52.703,21266,0
2013-07-24,52.982,52.982,51.152,51.87,18589,0
2013-07-25,51.915,52.851,51.525,52.796,22800,0
2013-07-26,52.256,52.711,51.888,52.169,7739,0
2013-07-29,51.457,51.682,51.18,51.281,6010,0
2013-07-30,51.796,51.796,50.47,50.937,6722,0
2013-07-31,50.982,52.103,50.335,51.599,28134,0
2013-08-01,52.281,52.898,52.057,52.61,41439,0
2013-08-02,52.208,52.552,51.414,52.178,21852,0
2013-08-05,52.236,53.075,51.975,52.963,38524,0
2013-08-06,53.04,53.506,52.703,53.216,8603,0
2013-08-07,53.236,53.73,52.88,53.095,7557,0
2013-08-08,53.439,53.725,52.945,53.516,18516,0
2013-08-09,53.394,55.525,53.282,55.197,22252,0
2013-08-12,54.944,56.321,53.787,56.198,18074,0
2013-08-13,56.095,57.572,56.095,57.326,17757,0
2013-08-14,57.366,58.477,57.246,58.114,32455,0
2013-08-15,57.396,57.936,55.728,56.253,29825,0
2013-08-16,56.636,56.636,55.095,55.787,36185,0
2013-08-19,55.487,56.469,55.254,55.281,11188,0
2013-08-20,55.394,56.081,54.813,55.179,11866,0
2013-08-21,54.953,55.067,53.282,53.282,31127,0
2013-08-22,53.04,53.973,52.347,53.844,19915,0
2013-08-23,53.655,53.655,51.842,53.497,16887,0
2013-08-26,53.497,53.805,52.912,53.216,15704,0
2013-08-27,52.441,52.936,51.115,51.32,31186,0
2013-08-28,51.475,51.475,50.588,50.775,15176,0
2013-08-29,50.607,51.3,50.365,51.205,25416,0
2013-08-30,51.478,51.621,48.959,49.211,29550,0
2013-09-03,49.601,51.299,49.601,51.026,26369,0
2013-09-04,51.007,51.007,48.851,49.058,21842,0
2013-09-05,49.255,49.76,48.776,49.312,24945,0
2013-09-06,49.441,49.441,48.036,48.336,22313,0
2013-09-09,48.393,49.255,48.016,49.021,23329,0
2013-09-10,49.414,50.042,49.049,49.743,17970,0
2013-09-11,49.207,50.296,49.131,49.422,18152,0
2013-09-12,49.592,49.724,48.955,49.03,15079,0
2013-09-13,48.861,50.095,48.532,48.834,19067,0
2013-09-16,49.75,49.75,48.513,48.653,13731,0
2013-09-17,48.551,49.986,48.202,49.694,20043,0
2013-09-18,49.856,51.231,49.112,50.997,14669,0
2013-09-19,50.876,51.393,49.91,49.94,23090,0
2013-09-20,49.976,52.967,49.976,52.743,51479,0
2013-09-23,52.414,53.426,51.862,53.08,15625,0
2013-09-24,53.268,55.509,53.071,53.334,18341,0
2013-09-25,53.559,53.94,52.414,52.414,16565,0
2013-09-26,52.696,53.426,51.581,51.768,28791,0
2013-09-27,51.196,51.431,50.38,50.662,32069,0
2013-09-30,50.454,51.169,49.183,50.219,26479,0
2013-10-01,50.193,50.566,49.527,50.556,27829,0
2013-10-02,50.174,51.035,49.348,49.639,19940,0
2013-10-03,49.405,49.405,47.905,48.776,26444,0
2013-10-04,48.643,49.395,48.036,48.635,34654,0
2013-10-07,48.036,48.691,47.781,48.326,24098,0
2013-10-08,48.383,48.662,47.96,48.045,24098,0
2013-10-09,48.363,49.414,48.212,48.963,22880,0
2013-10-10,49.545,51.187,49.545,51.178,9933,0
2013-10-11,50.679,55.107,50.547,53.924,33200,0
2013-10-14,53.887,54.375,53.39,54.216,26181,0
2013-10-15,53.697,54.027,52.837,53.119,24880,0
2013-10-16,53.934,54.524,53.559,54.131,11942,0
2013-10-17,53.687,54.188,53.08,53.483,26765,0
2013-10-18,52.509,54.414,52.509,54.26,22072,0
2013-10-21,53.991,54.844,53.034,53.944,13328,0
2013-10-22,54.336,54.404,53.221,54.385,26765,0
2013-10-23,54.375,55.275,54.084,54.749,19299,0
2013-10-24,54.346,54.676,53.315,54.433,48836,0
2013-10-25,54.767,55.425,54.385,55.425,8424,0
2013-10-28,54.882,56.269,54.882,56.269,34548,0
2013-10-29,55.931,57.141,55.931,57.029,37321,0
2013-10-30,56.886,56.984,56.185,56.523,13860,0
2013-10-31,56.409,56.495,53.785,53.944,21786,0
2013-11-01,53.654,54.469,52.537,53.717,55339,0
2013-11-04,54.076,55.733,53.634,54.356,30931,0
2013-11-05,53.914,54.59,53.634,53.906,13969,0
2013-11-06,54.442,54.442,53.559,53.68,11942,0
2013-11-07,54.084,54.375,52.621,52.621,18234,0
2013-11-08,52.584,54.946,52.584,54.712,34762,0
2013-11-11,54.452,54.485,53.044,54.009,13395,0
2013-11-12,53.991,53.991,52.799,53.737,17807,0
2013-11-13,53.455,54.385,53.1,54.14,18021,0
2013-11-14,54.159,54.159,52.584,52.845,9702,0
2013-11-15,52.753,52.977,52.238,52.948,20044,0
2013-11-18,52.986,53.1,52.2,53.025,16527,0
2013-11-19,52.893,53.455,52.753,52.957,14869,0
2013-11-20,53.221,53.687,52.763,53.625,16421,0
2013-11-21,53.687,54.937,53.464,54.385,20044,0
2013-11-22,54.234,55.65,54.159,55.36,16429,0
2013-11-25,53.785,56.476,53.785,55.996,6398,0
2013-11-26,56.269,56.84,54.188,56.269,13541,0
2013-11-27,56.428,58.19,56.428,58.19,16421,0
2013-11-29,58.819,60.455,58.244,59.044,26942,0
2013-12-02,58.905,59.224,55.397,56.485,17378,0
2013-12-03,56.23,57.399,56.23,56.887,30820,0
2013-12-04,56.786,56.786,55.563,55.994,10415,0
2013-12-05,55.252,56.419,55.073,55.874,5845,0
2013-12-06,56.568,58.113,56.568,57.172,14243,0
2013-12-09,57.399,57.961,57.039,57.066,11348,0
2013-12-10,57.389,57.436,55.846,56.427,17110,0
2013-12-11,56.409,56.587,55.976,56.268,16366,0
2013-12-12,56.485,57.066,55.884,56.577,12000,0
2013-12-13,56.56,58.048,56.505,57.33,21786,0
2013-12-16,57.474,59.295,57.426,58.292,32023,0
2013-12-17,58.431,59.335,57.652,58.498,17217,0
2013-12-18,58.422,59.842,58.321,59.833,35179,0
2013-12-19,59.441,60.851,59.185,59.779,36132,0
2013-12-20,60.07,61.151,59.497,60.785,107340,0
2013-12-23,61.161,64.125,59.449,63.391,22319,0
2013-12-24,63.675,63.949,62.759,63.211,12723,0
2013-12-26,63.685,64.032,62.695,63.467,50376,0
2013-12-27,63.75,64.418,63.59,63.9,21894,0
2013-12-30,62.301,64.464,62.301,63.929,13602,0
2013-12-31,64.248,64.745,62.818,63.374,29121,0
2014-01-02,62.894,63.11,60.878,61.444,31887,0
2014-01-03,61.528,63.061,61.201,62.657,34510,0
2014-01-06,63.157,63.157,61.171,61.704,32097,0
2014-01-07,62.103,63.157,62.103,62.759,18595,0
2014-01-08,62.779,63.316,62.253,62.996,31139,0
2014-01-09,63.061,63.101,61.869,62.402,15515,0
2014-01-10,62.421,62.913,60.974,61.416,20619,0
2014-01-13,60.994,61.661,59.571,60.134,26675,0
2014-01-14,59.871,61.358,59.871,61.141,13710,0
2014-01-15,61.012,61.624,60.72,61.171,22319,0
2014-01-16,61.066,61.122,60.297,60.69,17253,0
2014-01-17,60.418,61.859,60.418,61.264,20830,0
2014-01-21,61.566,61.724,60.86,61.624,24657,0
2014-01-22,61.754,61.754,61.171,61.254,17854,0
2014-01-23,60.587,60.955,58.903,59.289,32520,0
2014-01-24,58.292,58.631,57.03,57.379,16344,0
2014-01-27,57.822,58.724,57.33,57.34,34009,0
2014-01-28,57.21,58.33,56.803,57.999,33511,0
2014-01-29,57.249,58.612,55.366,55.694,19235,0
2014-01-30,56.381,56.381,53.229,53.888,31457,0
2014-01-31,52.759,52.759,46.06,50.925,47294,0
2014-02-03,50.309,50.791,47.989,48.948,39178,0
2014-02-04,49.396,49.396,45.787,45.88,37429,0
2014-02-05,45.41,45.41,43.038,45.24,54198,0
2014-02-06,45.232,45.636,44.49,45.457,32985,0
2014-02-07,45.428,45.636,44.864,45.09,74816,0
2014-02-10,45.164,45.164,44.055,44.458,138114,0
2014-02-11,44.602,46.305,44.602,46.033,19601,0
2014-02-12,46.218,46.492,45.738,46.17,20826,0
2014-02-13,46.248,46.99,45.767,46.849,13708,0
2014-02-14,46.898,46.966,46.061,46.783,11512,0
2014-02-18,47.367,49.786,47.208,49.757,22763,0
2014-02-19,50.791,53.127,49.324,52.035,73541,0
2014-02-20,51.329,52.626,51.094,51.094,21218,0
2014-02-21,51.441,51.679,49.588,49.964,22188,0
2014-02-24,49.794,50.867,49.201,49.316,17938,0
2014-02-25,48.619,49.474,48.619,48.918,8163,0
2014-02-26,49.024,49.927,48.835,49.089,16909,0
2014-02-27,48.733,49.446,48.733,49.015,10350,0
2014-02-28,49.052,49.381,48.76,48.928,18841,0
2014-03-03,48.23,49.335,47.146,47.88,20923,0
2014-03-04,47.265,52.482,47.265,51.458,50332,0
2014-03-05,51.187,51.187,50.205,50.769,29986,0
2014-03-06,50.932,51.168,50.108,50.696,10615,0
2014-03-07,50.996,52.848,50.46,51.972,28092,0
2014-03-10,51.696,53.944,51.696,52.934,21500,0
2014-03-11,52.792,53.558,51.677,52.12,14436,0
2014-03-12,51.265,53.312,51.265,53.039,21432,0
2014-03-13,53.067,53.558,49.221,49.836,15492,0
2014-03-14,49.693,52.111,48.25,51.696,21621,0
2014-03-17,52.148,53.208,51.942,52.367,24222,0
2014-03-18,52.33,53.36,52.33,52.925,21801,0
2014-03-19,53.142,53.142,50.769,51.28,19258,0
2014-03-20,51.213,51.999,50.374,50.809,45240,0
2014-03-21,51.141,51.141,49.192,49.448,81449,0
2014-03-24,51.329,51.329,48.382,49.099,30582,0
2014-03-25,49.419,49.955,48.183,48.59,25442,0
2014-03-26,49.155,49.155,46.963,47.322,45735,0
2014-03-27,47.184,47.607,46.237,47.011,25756,0
2014-03-28,47.302,48.165,46.474,48.107,30919,0
2014-03-31,48.21,49.496,47.674,48.702,28844,0
2014-04-01,49.117,50.025,48.702,49.59,18336,0
2014-04-02,49.552,50.571,48.949,50.393,21976,0
2014-04-03,50.354,50.354,49.126,49.175,9735,0
2014-04-04,49.798,50.062,46.719,46.813,27181,0
2014-04-07,46.425,47.985,46.295,47.248,30606,0
2014-04-08,47.155,49.318,47.155,48.012,33273,0
2014-04-09,48.192,48.741,47.667,48.523,22882,0
2014-04-10,48.59,49.026,47.842,48.362,47198,0
2014-04-11,48.268,48.996,47.607,48.475,46879,0
2014-04-14,48.475,50.062,48.183,48.816,48183,0
2014-04-15,48.57,49.165,46.386,47.352,23295,0
2014-04-16,47.684,48.35,47.475,48.032,16264,0
2014-04-17,48.022,49.59,47.607,48.626,25208,0
2014-04-21,51.168,51.168,48.456,50.108,58599,0
2014-04-22,50.044,50.402,49.298,50.035,19532,0
2014-04-23,50.016,50.571,49.362,49.516,51699,0
2014-04-24,49.543,50.044,48.654,48.783,24644,0
2014-04-25,48.362,48.746,47.047,47.634,32351,0
2014-04-28,48.61,50.118,47.002,48.087,23546,0
2014-04-29,48.523,48.523,47.136,47.475,28238,0
2014-04-30,47.229,48.352,46.982,47.712,24540,0
2014-05-01,47.484,48.155,46.44,47.842,49860,0
2014-05-02,47.938,49.117,47.174,47.322,27944,0
2014-05-05,46.803,47.985,46.53,47.654,56871,0
2014-05-06,47.587,47.842,46.369,46.765,67394,0
2014-05-07,47.02,47.448,46.286,46.92,45598,0
2014-05-08,47.002,47.929,46.52,46.614,32308,0
2014-05-09,46.624,47.965,46.484,47.795,21078,0
2014-05-12,47.475,49.713,47.475,49.241,59100,0
2014-05-13,48.976,50.224,47.468,48.24,72725,0
2014-05-14,48.061,48.741,46.858,46.973,36368,0
2014-05-15,46.577,47.4,46.351,46.89,35610,0
2014-05-16,46.821,47.515,46.756,47.322,31730,0
2014-05-19,47.274,48.561,46.425,47.824,19405,0
2014-05-20,47.597,48.183,46.803,47.174,48897,0
2014-05-21,47.468,47.698,46.474,46.654,19735,0
2014-05-22,46.87,46.87,45.86,46.04,21409,0
2014-05-23,46.077,47.086,46.077,46.813,21297,0
2014-05-27,47.066,48.146,46.88,47.919,18243,0
2014-05-28,47.625,48.126,47.096,47.815,21761,0
2014-05-29,47.824,47.938,47.292,47.607,6470,0
2014-05-30,47.767,47.909,46.691,47.625,16587,0
2014-06-02,47.184,47.229,46.445,46.454,18119,0
2014-06-03,46.085,47.205,46.085,46.445,56176,0
2014-06-04,46.425,46.948,46.351,46.464,16058,0
2014-06-05,46.474,48.732,46.351,48.133,20903,0
2014-06-06,48.531,49.422,47.791,48.759,30289,0
2014-06-09,48.625,49.177,48.342,49.1,13504,0
2014-06-10,48.759,48.759,46.766,48.465,13178,0
2014-06-11,48.38,48.55,47.962,48.275,20229,0
2014-06-12,46.391,48.35,46.391,47.856,14292,0
2014-06-13,48.238,48.248,47.277,47.876,19263,0
2014-06-16,48.143,48.909,47.791,48.17,30984,0
2014-06-17,48.104,49.138,47.838,48.114,33238,0
2014-06-18,48.285,48.579,47.935,48.465,20015,0
2014-06-19,48.218,48.835,47.553,47.83,19524,0
2014-06-20,48.228,48.987,47.791,47.915,48537,0
2014-06-23,47.365,48.39,47.277,48.084,35403,0
2014-06-24,47.801,49.091,47.63,47.876,26531,0
2014-06-25,47.659,48.37,47.545,48.285,60255,0
2014-06-26,48.133,48.133,46.872,47.013,24376,0
2014-06-27,46.882,47.707,46.625,46.902,150732,0
2014-06-30,46.975,47.079,46.197,46.932,25960,0
2014-07-01,47.232,48.37,46.892,48.084,35392,0
2014-07-02,48.18,48.266,47.659,47.953,15078,0
2014-07-03,48.124,48.303,48,48.266,11445,0
2014-07-07,48.248,48.248,47.442,47.479,13645,0
2014-07-08,47.611,47.611,46.711,47.119,20720,0
2014-07-09,47.422,47.886,47.261,47.669,16615,0
2014-07-10,46.539,47.205,46.539,46.805,18681,0
2014-07-11,46.823,46.852,45.922,46.852,19127,0
2014-07-14,47.316,47.552,46.682,46.785,16735,0
2014-07-15,46.663,46.922,45.629,45.669,13945,0
2014-07-16,45.999,46.057,44.86,45.041,21985,0
2014-07-17,44.576,45.326,44.05,44.406,23198,0
2014-07-18,43.979,45.639,43.979,45.629,24660,0
2014-07-21,45.004,45.45,44.51,44.814,8831,0
2014-07-22,45.098,45.505,44.889,45.182,45982,0
2014-07-23,44.871,45.639,44.871,45.24,22804,0
2014-07-24,45.182,45.932,44.481,45.173,20798,0
2014-07-25,44.757,45.563,44.433,44.88,33818,0
2014-07-28,45.294,45.294,44.728,45.051,24899,0
2014-07-29,45.316,45.316,44.576,44.634,63439,0
2014-07-30,44.814,45.004,44.291,44.616,12267,0
2014-07-31,43.932,44.349,42.802,42.802,22766,0
2014-08-01,43.229,44.055,42.643,43.535,33707,0
2014-08-04,43.684,43.988,43.163,43.902,25089,0
2014-08-05,43.259,44.263,43.259,43.942,17459,0
2014-08-06,43.579,44.491,43.579,44.349,16028,0
2014-08-07,44.311,44.814,44.007,44.331,10104,0
2014-08-08,44.339,45.098,44.339,44.955,14831,0
2014-08-11,44.936,45.563,44.68,44.824,20376,0
2014-08-12,44.491,44.576,43.501,44.007,16205,0
2014-08-13,43.961,44.339,43.961,44.282,15959,0
2014-08-14,44.423,44.616,43.837,44.368,21724,0
2014-08-15,44.358,44.437,43.21,44.282,39262,0
2014-08-18,44.737,45.137,44.661,45.098,15094,0
2014-08-19,45.022,45.383,44.263,44.549,20870,0
2014-08-20,44.282,44.88,44.282,44.339,38271,0
2014-08-21,44.339,45.44,43.846,45.128,52614,0
2014-08-22,44.965,45.486,44.747,44.87,12992,0
2014-08-25,43.445,44.734,43.445,44.321,10154,0
2014-08-26,44.624,45.183,44.442,44.975,26855,0
2014-08-27,44.86,45.041,44.576,44.576,6141,0
2014-08-28,44.491,44.926,44.111,44.215,13890,0
2014-08-29,44.225,44.566,44.225,44.501,12640,0
2014-09-02,44.814,45.128,44.244,45.022,18818,0
2014-09-03,44.211,44.766,44.165,44.318,30200,0
2014-09-04,44.574,44.692,44.165,44.288,16930,0
2014-09-05,44.08,44.518,43.482,44.298,10549,0
2014-09-08,44.404,45.155,44.28,44.906,11209,0
2014-09-09,44.669,44.669,43.813,44.021,20555,0
2014-09-10,44.136,45.164,43.843,44.984,14333,0
2014-09-11,44.669,44.955,44.117,44.449,16612,0
2014-09-12,44.584,44.649,43.813,44.604,34915,0
2014-09-15,44.336,44.439,43.641,43.803,16930,0
2014-09-16,43.565,43.565,43.347,43.508,12842,0
2014-09-17,43.392,43.574,43.145,43.355,20106,0
2014-09-18,42.993,43.626,42.993,43.373,11705,0
2014-09-19,43.489,44.021,42.965,43.165,60443,0
2014-09-22,43.003,43.117,42.394,42.87,26189,0
2014-09-23,42.612,42.947,40.793,40.87,22569,0
2014-09-24,40.953,40.953,39.365,40.535,42716,0
2014-09-25,41.098,42.512,39.709,40.242,46693,0
2014-09-26,40.251,40.516,39.63,40.462,18939,0
2014-09-29,40.023,40.126,39.421,39.975,28194,0
2014-09-30,40.067,40.214,39.231,39.431,56793,0
2014-10-01,39.573,39.573,38.88,39.241,43198,0
2014-10-02,39.136,40.953,38.258,40.402,15562,0
2014-10-03,40.784,40.953,40.067,40.287,30304,0
2014-10-06,40.489,40.489,40.031,40.031,20828,0
2014-10-07,39.729,39.975,38.832,39.012,12597,0
2014-10-08,38.908,39.966,38.286,39.764,23334,0
2014-10-09,38.793,39.002,38.097,38.107,38005,0
2014-10-10,37.841,39.709,37.821,38.642,25275,0
2014-10-13,38.832,41.43,37.613,40.945,39783,0
2014-10-14,41.202,42.213,40.802,41.925,34333,0
2014-10-15,41.896,43.756,40.775,43.422,30395,0
2014-10-16,42.718,42.983,41.402,42.097,45503,0
2014-10-17,42.792,42.792,40.126,40.277,29114,0
2014-10-20,40.194,41.118,39.365,40.393,31646,0
2014-10-21,40.442,40.735,37.146,40.242,91143,0
2014-10-22,39.848,40.67,39.26,39.28,18915,0
2014-10-23,39.966,42.86,39.108,41.86,44523,0
2014-10-24,41.649,42.48,40.953,41.279,16594,0
2014-10-27,41.289,42.506,40.69,42.306,19587,0
2014-10-28,42.193,44.766,42.033,44.717,40880,0
2014-10-29,44.614,44.955,43.47,44.089,20189,0
2014-10-30,43.728,45.278,43.147,44.622,36354,0
2014-10-31,45.652,46.86,44.832,45.278,46524,0
2014-11-03,44.814,45.613,43.318,43.728,30507,0
2014-11-04,43.392,44.776,43.05,44.632,16285,0
2014-11-05,45.088,46.08,44.538,45.842,29256,0
2014-11-06,44.988,46.661,44.988,46.411,19090,0
2014-11-07,46.281,46.689,45.871,46.575,24740,0
2014-11-10,46.594,47.147,45.899,47.058,25794,0
2014-11-11,47.068,47.336,46.271,46.679,27576,0
2014-11-12,46.338,47.147,46.033,47.078,20884,0
2014-11-13,47.613,47.613,45.889,46.699,15561,0
2014-11-14,46.546,47.088,45.328,45.917,16110,0
2014-11-17,45.697,47.108,45.422,45.422,14358,0
2014-11-18,45.833,46.163,44.898,45.288,15328,0
2014-11-19,44.823,44.823,43.583,44.002,17573,0
2014-11-20,43.613,44.468,43.538,43.975,10079,0
2014-11-21,43.993,44.659,43.412,43.975,20238,0
2014-11-24,44.43,44.832,43.668,44.832,17135,0
2014-11-25,45.173,45.38,44.021,45.174,9673,0
2014-11-26,45.147,45.174,43.851,44.394,9501,0
2014-11-28,44.717,44.756,43.337,43.363,9200,0
2014-12-01,43.363,43.793,43.221,43.308,24475,0
2014-12-02,43.738,44.439,43.738,44.298,11041,0
2014-12-03,44.05,47.263,44.04,46.902,56428,0
2014-12-04,46.709,47.34,46.411,46.766,43931,0
2014-12-05,46.7,47.599,46.299,47.3,23705,0
2014-12-08,47.091,47.35,45.456,45.464,13805,0
2014-12-09,44.68,46.538,44.585,45.952,49587,0
2014-12-10,45.493,45.678,44.968,44.968,38426,0
2014-12-11,44.997,46.041,44.671,45.658,46569,0
2014-12-12,45.207,46.001,45.132,45.522,28540,0
2014-12-15,45.742,45.858,44.773,45.045,62280,0
2014-12-16,44.958,45.648,44.958,45.092,43445,0
2014-12-17,45.073,47.36,44.872,47.31,32816,0
2014-12-18,47.724,47.79,46.211,47.171,28575,0
2014-12-19,46.922,47.4,46.127,47.263,83842,0
2014-12-22,47.559,47.982,47.171,47.628,29503,0
2014-12-23,47.781,49.618,47.781,49.416,20057,0
2014-12-24,49.435,49.925,48.795,49.751,8437,0
2014-12-26,50.086,51.168,49.905,50.938,26755,0
2014-12-29,51.073,51.674,50.565,51.331,35244,0
2014-12-30,50.755,51.856,48.154,51.187,20678,0
2014-12-31,51.168,52.536,50.508,50.948,23481,0
2015-01-02,51.35,51.35,47.715,48.001,23733,0
2015-01-05,47.579,48.622,46.29,48.049,38794,0
2015-01-06,48.077,48.077,45.771,46.392,26554,0
2015-01-07,46.977,47.589,46.172,47.589,40137,0
2015-01-08,47.896,48.987,47.667,48.327,28229,0
2015-01-09,47.696,48.719,47.55,47.992,28438,0
2015-01-12,46.941,47.848,46.932,47.428,34709,0
2015-01-13,47.667,49.187,47.015,47.972,23160,0
2015-01-14,47.34,48.64,45.601,48.059,27338,0
2015-01-15,48.307,48.785,47.263,48.106,45636,0
2015-01-16,47.935,49.743,47.935,49.579,23933,0
2015-01-20,49.714,49.751,48.514,49.445,25102,0
2015-01-21,48.938,49.75,47.3,47.408,47177,0
2015-01-22,47.972,50.221,47.599,50.038,46886,0
2015-01-23,49.153,50.528,49.153,49.981,21298,0
2015-01-26,49.808,49.808,46.788,49.322,23787,0
2015-01-27,48.46,48.508,47.657,48.327,26086,0
2015-01-28,48.68,48.68,45.791,45.858,35735,0
2015-01-29,45.801,46.852,45.073,46.814,21621,0
2015-01-30,46.25,49.684,41.858,41.924,42632,0
2015-02-02,42.594,44.126,41.144,42.912,60849,0
2015-02-03,42.883,47.015,42.883,46.757,40362,0
2015-02-04,45.484,46.977,45.484,46.748,26172,0
2015-02-05,46.653,47.733,46.653,47.33,26122,0
2015-02-06,47.253,48.093,46.643,47.272,29414,0
2015-02-09,46.411,46.46,44.978,45.312,24673,0
2015-02-10,45.742,45.742,44.49,44.615,23116,0
2015-02-11,44.251,44.825,44.251,44.575,12449,0
2015-02-12,44.796,45.447,44.298,45.342,21509,0
2015-02-13,44.891,45.761,44.891,45.464,14204,0
2015-02-17,45.648,46.518,45.236,46.45,19391,0
2015-02-18,45.713,46.27,45.713,46.22,12705,0
2015-02-19,46.374,47.8,46.374,47.408,19471,0
2015-02-20,47.55,47.55,46.031,47.121,24403,0
2015-02-23,47.218,47.79,46.823,47.34,18009,0
2015-02-24,47.245,48.221,47.245,48.059,13808,0
2015-02-25,47.953,49.187,47.953,48.556,20576,0
2015-02-26,48.421,48.738,48.164,48.575,12985,0
2015-02-27,48.111,48.527,47.8,48.03,25345,0
2015-03-02,47.418,48.595,47.245,47.618,25398,0
2015-03-03,47.628,47.734,47.474,47.609,16027,0
2015-03-04,47.339,47.857,47.289,47.437,16340,0
2015-03-05,47.628,48.166,47.329,47.618,14466,0
2015-03-06,47.724,47.944,47.149,47.329,25915,0
2015-03-09,47.261,48.819,47.261,48.599,14989,0
2015-03-10,47.867,48.464,47.039,47.079,18942,0
2015-03-11,47.399,48.473,46.956,47.801,24562,0
2015-03-12,48.387,50.683,48.3,50.654,29350,0
2015-03-13,50.414,50.414,49.012,49.569,24250,0
2015-03-16,49.915,50.29,47.877,49.022,45065,0
2015-03-17,48.589,48.714,47.752,47.944,20398,0
2015-03-18,48.137,48.944,47.849,48.8,52662,0
2015-03-19,48.348,50.165,48.118,49.818,21961,0
2015-03-20,50.194,50.759,48.848,50.586,64529,0
2015-03-23,50.799,51.682,50.683,51.23,27581,0
2015-03-24,51.883,52.039,50.713,51.616,13322,0
2015-03-25,51.356,51.606,50.818,51.078,36946,0
2015-03-26,51.788,52.354,51.106,52.029,35074,0
2015-03-27,51.932,52.845,51.548,52.788,29142,0
2015-03-30,52.749,55.286,52.481,54.728,50582,0
2015-03-31,54.133,54.598,53.288,53.941,27244,0
2015-04-01,53.298,53.941,52.922,53.739,30183,0
2015-04-02,53.679,54.614,52.959,53.392,25915,0
2015-04-06,52.691,53.307,52.442,53.288,29973,0
2015-04-07,53.307,53.42,52.788,52.931,21784,0
2015-04-08,53.258,53.258,52.566,52.883,17901,0
2015-04-09,53.086,53.086,51.548,52.855,25588,0
2015-04-10,53.151,53.326,52.316,52.817,10512,0
2015-04-13,52.336,53.18,51.74,51.942,17695,0
2015-04-14,51.479,51.874,51.201,51.425,12281,0
2015-04-15,51.827,51.883,51.183,51.827,13998,0
2015-04-16,51.499,52.633,51.499,52.528,19318,0
2015-04-17,51.846,51.846,49.406,49.472,32472,0
2015-04-20,49.75,50.769,49.703,50.693,18477,0
2015-04-21,50.654,52.067,50.636,51.645,48447,0
2015-04-22,51.415,51.962,50.54,51.855,8134,0
2015-04-23,51.75,52.269,47.349,51.606,13322,0
2015-04-24,51.434,51.434,50.511,50.953,13450,0
2015-04-27,51.539,51.769,50.423,51.298,21024,0
2015-04-28,51.587,52.432,51.01,51.932,15409,0
2015-04-29,51.452,51.837,51.201,51.366,9888,0
2015-04-30,50.884,51.308,50.194,50.222,36218,0
2015-05-01,50.386,51.855,49.356,49.945,22169,0
2015-05-04,50.252,50.423,47.159,49.531,18006,0
2015-05-05,48.771,51.499,48.34,48.771,29142,0
2015-05-06,48.262,48.914,48.262,48.771,20894,0
2015-05-07,49.588,49.588,48.762,49.203,29622,0
2015-05-08,49.991,49.991,49.031,49.165,16651,0
2015-05-11,49.664,49.895,48.704,49.116,20398,0
2015-05-12,48.636,49.107,48.214,48.877,17458,0
2015-05-13,48.704,49.617,48.31,48.503,11467,0
2015-05-14,48.904,49.272,48.626,49.126,15092,0
2015-05-15,48.896,48.896,47.55,47.667,64881,0
2015-05-18,47.734,47.954,47.216,47.667,26096,0
2015-05-19,47.109,49.32,47.089,49.078,60878,0
2015-05-20,49.213,49.415,48.234,48.675,18630,0
2015-05-21,48.34,48.944,48.33,48.569,19360,0
2015-05-22,48.184,49.155,48.184,48.599,27164,0
2015-05-26,48.271,49.126,47.559,48.425,34584,0
2015-05-27,48.858,48.944,47.705,48.194,29350,0
2015-05-28,47.857,48.405,47.339,47.781,16512,0
2015-05-29,47.781,48.626,47.559,47.907,21752,0
2015-06-01,48.387,49.329,47.049,47.28,33487,0
2015-06-02,47.27,47.757,47.049,47.379,19114,0
2015-06-03,47.678,49.192,47.678,49.192,22696,0
2015-06-04,48.459,48.72,47.899,48.025,11607,0
2015-06-05,48.767,49.038,48.238,48.874,22178,0
2015-06-08,48.498,49.019,48.266,48.44,23422,0
2015-06-09,48.632,48.784,47.938,48.091,14648,0
2015-06-10,48.517,49.192,48.314,48.69,37835,0
2015-06-11,47.399,48.845,47.399,48.632,19445,0
2015-06-12,48.351,48.641,48.218,48.584,14922,0
2015-06-15,48.401,49.973,47.841,49.385,87675,0
2015-06-16,49.086,50.764,48.835,50.283,20623,0
2015-06-17,50.273,51.143,49.781,50.639,17410,0
2015-06-18,51.093,52.262,49.501,52.087,27878,0
2015-06-19,52.243,54.934,52.143,54.478,63218,0
2015-06-22,54.886,56.207,54.646,55.908,60936,0
2015-06-23,55.222,55.706,54.325,54.778,63999,0
2015-06-24,54.345,54.924,53.196,54.702,43630,0
2015-06-25,55.001,55.638,54.181,55.377,23523,0
2015-06-26,55.483,56.149,54.731,55.772,226546,0
2015-06-29,55.097,55.763,54.527,54.807,39899,0
2015-06-30,54.827,55.136,53.824,54.246,32411,0
2015-07-01,54.517,55.733,54.375,55.416,33785,0
2015-07-02,54.711,55.194,54.266,54.424,44252,0
2015-07-06,54.21,55.097,53.862,54.711,33578,0
2015-07-07,54.626,55.02,53.804,54.21,34718,0
2015-07-08,53.94,54.228,53.389,53.641,36375,0
2015-07-09,54.266,54.606,53.631,53.911,33889,0
2015-07-10,54.488,55.61,54.394,55.58,24977,0
2015-07-13,55.714,57.018,55.61,56.341,32127,0
2015-07-14,56.341,56.341,55.87,56.11,24955,0
2015-07-15,55.861,56.073,55.257,55.377,23919,0
2015-07-16,55.676,56.217,55.068,55.387,25908,0
2015-07-17,55.59,55.59,54.385,55.087,26635,0
2015-07-20,55.068,55.068,54.123,54.424,25598,0
2015-07-21,54.517,55.068,53.659,54.21,24353,0
2015-07-22,54.191,55.156,54.133,54.895,32542,0
2015-07-23,54.827,54.827,51.246,51.467,25598,0
2015-07-24,51.246,51.942,50.167,50.533,31402,0
2015-07-27,50.407,51.71,48.498,50.668,35029,0
2015-07-28,50.369,51.103,50.07,50.369,24147,0
2015-07-29,50.369,51.527,49.983,50.359,20830,0
2015-07-30,50.359,53.776,49.973,50.784,37931,0
2015-07-31,50.774,51.932,50.6,50.755,21141,0
2015-08-03,50.92,52.318,50.08,50.176,24884,0
2015-08-04,49.983,51.143,49.22,49.405,17204,0
2015-08-05,49.578,50.273,48.931,49.415,12228,0
2015-08-06,49.26,49.559,48.651,49.26,29287,0
2015-08-07,49.134,49.144,48.361,48.883,15650,0
2015-08-10,49.192,50.08,48.921,49.086,25805,0
2015-08-11,48.883,49.703,48.72,48.941,27667,0
2015-08-12,48.574,49.442,47.774,49.114,27981,0
2015-08-13,48.951,50.87,48.883,48.961,34096,0
2015-08-14,48.893,50.264,48.498,49.549,12643,0
2015-08-17,49.173,50.08,49.173,49.859,19069,0
2015-08-18,50.032,50.041,48.73,48.999,17616,0
2015-08-19,48.45,48.71,47.697,48.121,24147,0
2015-08-20,47.928,48.091,47.078,47.447,27152,0
2015-08-21,46.741,47.319,45.737,45.796,53372,0
2015-08-24,43.509,44.851,42.244,43.5,48387,0
2015-08-25,44.879,45.121,42.823,43.75,49744,0
2015-08-26,44.763,47.59,44.397,47.359,32437,0
2015-08-27,47.502,48.054,45.718,46.393,29847,0
2015-08-28,46.067,47.029,45.882,47.029,16374,0
2015-08-31,46.587,47.088,45.949,46.51,24769,0
2015-09-01,45.661,46.298,45.487,45.835,26738,0
2015-09-02,46.493,46.872,45.776,46.872,17231,0
2015-09-03,46.862,47.636,46.57,47.454,21977,0
2015-09-04,46.706,47.336,46.532,46.792,16096,0
2015-09-08,47.55,47.812,47.054,47.568,17025,0
2015-09-09,48.025,48.587,46.932,47.005,28581,0
2015-09-10,47.211,47.434,46.319,46.852,13464,0
2015-09-11,46.348,47.908,46.348,47.812,18779,0
2015-09-14,47.83,47.83,46.532,46.541,21462,0
2015-09-15,46.912,48.537,46.912,48.063,23832,0
2015-09-16,47.85,48.257,47.473,47.636,19499,0
2015-09-17,47.558,47.977,46.745,47.144,35673,0
2015-09-18,46.3,47.608,46.105,47.174,55818,0
2015-09-21,47.646,48.869,47.414,47.686,23422,0
2015-09-22,46.912,48.461,45.959,48.131,39826,0
2015-09-23,48.17,49.101,46.828,48.519,34397,0
2015-09-24,48.452,49.508,48.452,49.381,24907,0
2015-09-25,49.643,49.798,47.908,47.908,20430,0
2015-09-28,47.996,48.353,46.049,47.725,49555,0
2015-09-29,48.035,48.16,46.039,47.792,43334,0
2015-09-30,48.249,48.547,46.134,47.617,80169,0
2015-10-01,47.481,48.373,46.522,46.541,51898,0
2015-10-02,46.3,47.802,45.94,47.424,52001,0
2015-10-05,47.578,49.857,47.336,49.857,71643,0
2015-10-06,49.488,51.068,48.859,50.108,46841,0
2015-10-07,50.98,51.409,50.516,50.757,17752,0
2015-10-08,50.873,50.883,50.516,50.739,24659,0
2015-10-09,50.903,50.903,50.497,50.651,11041,0
2015-10-12,50.418,51.117,50.38,50.797,39052,0
2015-10-13,50.399,51.369,49.759,49.857,21771,0
2015-10-14,49.643,50.206,48.809,48.965,20223,0
2015-10-15,49.459,50.883,48.267,50.825,38381,0
2015-10-16,51.058,51.058,49.905,50.38,24246,0
2015-10-19,49.827,50.903,49.827,50.68,14183,0
2015-10-20,50.283,50.903,50.157,50.37,24144,0
2015-10-21,50.573,51.117,48.955,50.38,32912,0
2015-10-22,50.932,52.841,49.749,52.048,45192,0
2015-10-23,52.252,52.514,51.483,51.746,34461,0
2015-10-26,51.379,51.805,46.706,51.717,17540,0
2015-10-27,51.369,52.008,50.787,51.038,41684,0
2015-10-28,52.123,52.823,51.32,52.212,71398,0
2015-10-29,51.824,52.793,50.971,51.127,23112,0
2015-10-30,51.29,51.29,49.053,50.554,22492,0
2015-11-02,50.293,51.28,50.293,50.583,37368,0
2015-11-03,50.7,51.621,50.32,50.971,46120,0
2015-11-04,50.903,51.503,50.448,50.787,21271,0
2015-11-05,50.487,51.048,49.672,51.048,21977,0
2015-11-06,50.71,52.172,50.254,52.133,40342,0
2015-11-09,51.513,51.755,50.651,50.661,14355,0
2015-11-10,50.816,51.232,49.992,50.601,25485,0
2015-11-11,50.399,50.545,49.691,49.701,20119,0
2015-11-12,49.168,49.575,48.305,48.305,24659,0
2015-11-13,47.996,48.683,47.996,48.442,27445,0
2015-11-16,49.004,49.091,47.134,48.48,30747,0
2015-11-17,47.928,48.752,47.725,48.733,19809,0
2015-11-18,48.994,49.585,48.48,49.585,16096,0
2015-11-19,47.005,49.807,47.005,49.342,29818,0
2015-11-20,49.672,51.212,49.672,50.506,21356,0
2015-11-23,49.528,50.883,49.528,50.34,20738,0
2015-11-24,49.206,50.516,49.206,50.516,14857,0
2015-11-25,50.389,51.29,50.176,51.175,13412,0
2015-11-27,51.097,52.133,51.097,51.688,7016,0
2015-11-30,51.582,52.434,51.127,52.212,33222,0
2015-12-01,52.609,53.026,51.137,51.32,38981,0
2015-12-02,51.3,51.31,49.149,50.95,16810,0
2015-12-03,50.94,51.553,49.632,51.037,40904,0
2015-12-04,50.999,52.351,50.503,51.494,28461,0
2015-12-07,50.815,51.69,49.598,50.045,30515,0
2015-12-08,48.226,49.966,48.226,49.538,14074,0
2015-12-09,48.255,49.851,48.255,48.984,22193,0
2015-12-10,49.101,49.704,48.43,49.403,23220,0
2015-12-11,48.585,49.091,47.69,48.078,29694,0
2015-12-14,47.467,48.965,47.299,48.769,29230,0
2015-12-15,49.286,49.637,48.692,49.277,18597,0
2015-12-16,49.344,50.493,48.769,50.356,15206,0
2015-12-17,49.841,50.279,49.724,49.811,11920,0
2015-12-18,49.52,49.52,48.663,48.673,56100,0
2015-12-21,48.673,49.957,48.673,49.47,22707,0
2015-12-22,49.316,49.909,48.585,49.889,36349,0
2015-12-23,48.935,50.755,48.935,50.599,9453,0
2015-12-24,50.172,52.06,49.986,51.126,22471,0
2015-12-28,51.484,51.484,50.289,50.97,26158,0
2015-12-29,51.484,52.419,50.999,51.807,10451,0
2015-12-30,51.339,52.041,49.772,51.106,39228,0
2015-12-31,51.037,51.642,49.879,50.084,20164,0
2016-01-04,49.188,50.608,47.007,48.041,47622,0
2016-01-05,48.526,49.344,47.903,49.286,13774,0
2016-01-06,48.732,49.966,48.508,49.851,20912,0
2016-01-07,49.11,50.025,48.692,49.316,36148,0
2016-01-08,49.431,50.172,48.789,49.383,21632,0
2016-01-11,49.646,50.093,49.188,49.568,27496,0
2016-01-12,49.159,49.714,49.023,49.5,16533,0
2016-01-13,49.637,49.637,48.683,49.14,31607,0
2016-01-14,49.588,50.093,49.071,49.704,27689,0
2016-01-15,48.585,49.14,48.322,48.76,26153,0
2016-01-19,49.344,50.24,48.868,49.869,39968,0
2016-01-20,49.101,50.853,48.712,50.346,33769,0
2016-01-21,50.395,51.484,48.663,49.257,20770,0
2016-01-22,49.598,49.939,48.687,49.179,13900,0
2016-01-25,48.984,48.984,47.903,48.216,13810,0
2016-01-26,48.526,49.13,47.241,48.478,23556,0
2016-01-27,48.4,48.89,47.476,47.621,41116,0
2016-01-28,48.38,49.053,47.68,47.923,48684,0
2016-01-29,47.873,49.558,47.873,49.538,32581,0
2016-02-01,49.169,50.191,48.43,49.237,29610,0
2016-02-02,48.905,48.945,47.72,48.342,18864,0
2016-02-03,48.673,48.808,46.923,48.692,13117,0
2016-02-04,48.673,48.868,48.045,48.712,12309,0
2016-02-05,48.673,48.673,47.221,47.221,26439,0
2016-02-08,47.106,48.858,46.371,48.858,25059,0
2016-02-09,47.983,49.694,47.983,48.742,40482,0
2016-02-10,49.306,49.47,47.599,48.107,12479,0
2016-02-11,47.582,48.322,47.213,47.71,15671,0
2016-02-12,48.273,48.623,47.983,48.273,11474,0
2016-02-16,48.76,49.675,48.438,49.306,19215,0
2016-02-17,49.53,49.762,48.896,49.5,24884,0
2016-02-18,49.461,49.637,48.605,48.732,17713,0
2016-02-19,48.722,49.538,48.722,49.11,30996,0
2016-02-22,49.51,49.729,48.887,48.896,19987,0
2016-02-23,49.159,49.316,48.585,48.623,16862,0
2016-02-24,48.293,48.848,48.293,48.779,7030,0
2016-02-25,48.848,49.125,48.663,49.004,14227,0
2016-02-26,49.306,49.306,48.302,48.585,11193,0
2016-02-29,48.751,49.49,48.39,48.526,20863,0
2016-03-01,48.751,49.772,48.176,49.081,37837,0
2016-03-02,48.896,49.933,48.536,49.755,11621,0
2016-03-03,49.56,49.785,49.12,49.317,17275,0
2016-03-04,49.472,50.049,48.974,49.697,41250,0
2016-03-07,49.58,50.058,48.67,49.943,24121,0
2016-03-08,49.765,50.073,49.384,49.462,19902,0
2016-03-09,49.639,49.854,49.062,49.188,16272,0
2016-03-10,49.238,49.238,48.064,48.495,15669,0
2016-03-11,48.593,49.032,47.958,48.759,23424,0
2016-03-14,48.75,49.326,48.72,49.268,40423,0
2016-03-15,49.169,49.345,48.603,48.603,16018,0
2016-03-16,48.603,48.896,48.093,48.299,27399,0
2016-03-17,48.661,49.268,48.387,49.043,40591,0
2016-03-18,49.364,49.933,48.867,49.6,97497,0
2016-03-21,49.482,50.831,49.482,50.763,50749,0
2016-03-22,50.4,51.73,49.883,51.419,20580,0
2016-03-23,51.202,51.202,50.312,50.352,20554,0
2016-03-24,50.186,50.489,49.854,50.108,15544,0
2016-03-28,50.489,50.655,49.97,50.46,7479,0
2016-03-29,50.312,52.24,50.294,52.12,16438,0
2016-03-30,51.75,52.454,51.32,52.2,12889,0
2016-03-31,52.346,52.346,51.027,51.173,30723,0
2016-04-01,50.889,51.554,50.049,50.655,10887,0
2016-04-04,50.43,50.763,49.56,49.56,11201,0
2016-04-05,49.883,49.883,48.798,48.896,15376,0
2016-04-06,48.788,49.268,44.037,49.258,20927,0
2016-04-07,49.071,49.248,47.801,48.153,16002,0
2016-04-08,48.387,49.248,47.928,48.123,19986,0
2016-04-11,48.192,48.944,47.83,48.251,14791,0
2016-04-12,47.928,49.238,47.791,48.026,37181,0
2016-04-13,48.133,50.734,48.133,50.391,36336,0
2016-04-14,50.391,50.674,49.297,49.512,19084,0
2016-04-15,49.169,49.821,48.914,49.014,14548,0
2016-04-18,49.228,49.609,48.514,49.482,20824,0
2016-04-19,49.345,49.96,48.72,49.091,11041,0
2016-04-20,48.387,48.553,46.696,47.555,25709,0
2016-04-21,47.849,48.074,46.978,47.654,22682,0
2016-04-22,47.547,48.182,47.223,48.016,20049,0
2016-04-25,47.878,48.524,47.555,48.348,15963,0
2016-04-26,48.348,49.903,47.958,49.423,19968,0
2016-04-27,50.294,50.294,48.964,49.775,18139,0
2016-04-28,49.443,50.264,48.768,49.023,13698,0
2016-04-29,48.778,48.847,48.172,48.357,7118,0
2016-05-02,48.661,49.54,48.593,49.335,6579,0
2016-05-03,49.57,49.619,48.045,48.083,22320,0
2016-05-04,48.319,48.759,47.684,48.543,13296,0
2016-05-05,48.319,48.72,47.018,47.047,31811,0
2016-05-06,47.018,47.555,46.883,47.42,12104,0
2016-05-09,47.42,48.357,47.311,47.704,20847,0
2016-05-10,47.694,48.329,47.694,48.212,9101,0
2016-05-11,48.222,48.583,46.589,46.589,15435,0
2016-05-12,46.833,47.615,46.002,46.326,16060,0
2016-05-13,46.696,47.177,46.178,46.49,21225,0
2016-05-16,47.331,47.634,46.515,47.351,15149,0
2016-05-17,46.913,47.517,45.269,45.572,29739,0
2016-05-18,45.943,46.951,45.671,46.589,15094,0
2016-05-19,45.817,46.364,45.025,45.387,14207,0
2016-05-20,45.641,46.715,45.641,46.442,15855,0
2016-05-23,45.846,46.55,45.846,46.5,13717,0
2016-05-24,47.537,48.685,46.823,48.289,26656,0
2016-05-25,48.289,49.11,47.343,47.498,9118,0
2016-05-26,47.41,47.664,46.364,46.412,6202,0
2016-05-27,46.559,47.498,46.481,47.262,22031,0
2016-05-31,47.47,47.47,46.589,46.873,24172,0
2016-06-01,46.753,47.883,46.657,47.746,19804,0
2016-06-02,46.813,48.109,46.813,47.983,12987,0
2016-06-03,47.844,48.061,47.323,48.041,12486,0
2016-06-06,48.08,48.836,47.55,48.649,22139,0
2016-06-07,48.119,48.787,48.003,48.286,13162,0
2016-06-08,48.503,49.415,48.002,49.406,16457,0
2016-06-09,48.964,49.69,48.591,48.924,23525,0
2016-06-10,48.659,51.812,48.267,50.063,56701,0
2016-06-13,50.053,50.574,49.048,49.917,31387,0
2016-06-14,49.947,50.801,49.16,49.637,20079,0
2016-06-15,49.897,49.897,48.754,48.866,15987,0
2016-06-16,48.591,49.563,48.591,49.524,10518,0
2016-06-17,49.504,49.504,48.394,48.994,37734,0
2016-06-20,49.622,50.328,49.622,50.053,14228,0
2016-06-21,50.024,50.457,49.249,50.083,12798,0
2016-06-22,50.073,50.26,48.934,48.974,8610,0
2016-06-23,49.652,50.113,49.347,49.769,12453,0
2016-06-24,47.883,50.751,47.638,50.742,117630,0
2016-06-27,50.202,50.477,49.209,49.415,52528,0
2016-06-28,49.897,50.142,48.354,49.043,33595,0
2016-06-29,49.553,49.917,49.16,49.425,15032,0
2016-06-30,49.818,50.791,49.396,50.771,18151,0
2016-07-01,49.567,50.722,49.567,50.467,15101,0
2016-07-05,49.955,50.967,49.386,50.682,17070,0
2016-07-06,50.241,50.417,48.654,50.005,49219,0
2016-07-07,49.877,50.192,49.474,49.907,7867,0
2016-07-08,50.368,51.281,50.368,51.115,16683,0
2016-07-11,50.412,51.685,50.3,51.605,18348,0
2016-07-12,51.645,52.833,51.125,52.636,20618,0
2016-07-13,52.617,53.334,52.048,53.206,21436,0
2016-07-14,53.609,53.609,52.37,52.37,14594,0
2016-07-15,52.99,52.99,51.576,52.44,14720,0
2016-07-18,52.165,53.471,52.165,53.166,11654,0
2016-07-19,53.146,53.639,52.891,53.305,16980,0
2016-07-20,53.295,53.657,52.371,53.176,9779,0
2016-07-21,52.853,53.176,52.048,52.245,12456,0
2016-07-22,52.45,53.265,52.45,53.156,23399,0
2016-07-25,52.685,53.01,51.173,51.487,28566,0
2016-07-26,51.458,52.067,49.897,51.95,8598,0
2016-07-27,51.705,52.539,51.625,52.048,7470,0
2016-07-28,52.115,52.115,49.798,51.87,12834,0
2016-07-29,52.048,52.048,50.967,51.036,13475,0
2016-08-01,51.458,51.556,50.546,50.878,20960,0
2016-08-02,51.202,51.202,49.965,50.192,5643,0
2016-08-03,50.161,50.593,49.907,50.467,5511,0
2016-08-04,50.722,51.645,50.398,51.046,5950,0
2016-08-05,51.105,52.283,50.878,52.038,8963,0
2016-08-08,52.333,52.891,51.95,52.715,9912,0
2016-08-09,52.43,52.931,52.42,52.558,7893,0
2016-08-10,52.048,52.067,51.695,51.87,8348,0
2016-08-11,52.018,52.278,51.615,51.851,9080,0
2016-08-12,51.477,52.735,51.477,51.831,6746,0
2016-08-15,51.724,52.685,51.154,52.41,9897,0
2016-08-16,51.97,52.824,51.625,52.655,16463,0
2016-08-17,52.675,52.675,52.074,52.165,9876,0
2016-08-18,52.39,53.59,52.175,53.491,16864,0
2016-08-19,53.57,53.961,51.792,53.951,21872,0
2016-08-22,53.649,53.913,53.516,53.826,15541,0
2016-08-23,53.961,55.908,53.961,55.868,22286,0
2016-08-24,55.661,56.438,55.426,56.339,15190,0
2016-08-25,55.975,57.439,54.236,57.409,24881,0
2016-08-26,57.567,57.576,55.808,56.083,54495,0
2016-08-29,56.074,57.302,55.701,56.693,19421,0
2016-08-30,56.034,56.85,55.925,56.613,22273,0
2016-08-31,56.821,57.807,56.427,56.437,32433,0
2016-09-01,56.889,56.919,55.875,56.22,12291,0
2016-09-02,56.318,57.137,56.318,57.107,5676,0
2016-09-06,57.057,57.067,55.796,55.973,24410,0
2016-09-07,55.954,56.535,55.825,56.072,12589,0
2016-09-08,56.25,56.268,55.924,56.111,23374,0
2016-09-09,55.371,55.875,55.293,55.313,12404,0
2016-09-12,55.352,55.835,54.111,55.756,11648,0
2016-09-13,55.115,55.293,54.121,54.377,8094,0
2016-09-14,53.991,54.458,52.887,53.016,14807,0
2016-09-15,53.361,53.578,52.947,53.085,11607,0
2016-09-16,53.312,54.722,52.069,52.326,49568,0
2016-09-19,52.296,52.592,52,52.345,16182,0
2016-09-20,52.336,52.862,52.059,52.394,31444,0
2016-09-21,52.651,53.312,52.148,53.312,22957,0
2016-09-22,53.233,54.732,53.233,54.573,16929,0
2016-09-23,54.061,54.327,53.667,53.933,21804,0
2016-09-26,53.39,53.815,53.39,53.558,28457,0
2016-09-27,53.479,54.692,53.479,54.218,24459,0
2016-09-28,54.523,54.869,53.943,54.869,16296,0
2016-09-29,54.618,55.175,54.387,54.76,23516,0
2016-09-30,54.76,56.091,54.573,55.726,11605,0
2016-10-03,55.726,55.726,53.386,53.657,13188,0
2016-10-04,53.588,54.317,53.322,53.647,17034,0
2016-10-05,53.695,54.879,53.676,54.613,16538,0
2016-10-06,54.436,54.799,53.603,54.347,10117,0
2016-10-07,54.563,54.843,53.815,53.933,17446,0
2016-10-10,54.307,54.692,53.835,54.583,15621,0
2016-10-11,54.14,54.426,53.439,53.469,11328,0
2016-10-12,53.341,54.218,53.341,53.893,13043,0
2016-10-13,53.556,53.676,52.996,53.183,6765,0
2016-10-14,53.588,54.031,53.272,53.725,11601,0
2016-10-17,52.838,53.825,52.838,53.351,5466,0
2016-10-18,53.667,53.893,53.036,53.046,10192,0
2016-10-19,53.322,54.091,53.322,53.695,6480,0
2016-10-20,54.218,54.218,53.01,53.971,6261,0
2016-10-21,53.341,54.938,53.243,54.071,11069,0
2016-10-24,54.653,55.619,54.635,55.204,18501,0
2016-10-25,55.209,55.352,54.722,55.155,12780,0
2016-10-26,55.165,55.165,53.357,53.578,29021,0
2016-10-27,53.893,53.893,51.942,52.897,13411,0
2016-10-28,53.627,53.951,52.79,53.449,15440,0
2016-10-31,53.4,53.459,52.947,53.095,14687,0
2016-11-01,53.193,53.193,52.651,52.71,15179,0
2016-11-02,52.917,52.956,52.597,52.79,16419,0
2016-11-03,53.075,53.163,52.838,53.056,9010,0
2016-11-04,52.74,53.933,52.374,53.302,14867,0
2016-11-07,53.479,54.732,52.956,54.15,23758,0
2016-11-08,54.091,55.056,54.041,54.789,11002,0
2016-11-09,54.643,56.683,54.433,56.663,24338,0
2016-11-10,57.127,58.151,55.796,58.073,20704,0
2016-11-11,57.964,62.233,57.275,62.056,54449,0
2016-11-14,62.056,64.55,58.911,63.603,44111,0
2016-11-15,63.929,64.766,63.111,64.57,41158,0
2016-11-16,64.57,66.541,63.693,66.344,54907,0
2016-11-17,66.344,68.098,66.048,67.832,59383,0
2016-11-18,67.852,69.774,66.787,69.351,30040,0
2016-11-21,69.351,71.244,68.552,71.184,21486,0
2016-11-22,71.42,71.42,69.386,70.73,59603,0
2016-11-23,70.73,70.829,70.109,70.652,53945,0
2016-11-25,70.789,70.977,68.255,69.675,17484,0
2016-11-28,69.607,70.671,68.581,69.961,51215,0
2016-11-29,70.198,70.198,68.976,69.646,22551,0
2016-11-30,69.607,70.445,68.746,69.006,24988,0
2016-12-01,69.006,69.866,68.778,69.302,24622,0
2016-12-02,68.966,69.826,68.065,68.065,14077,0
2016-12-05,68.659,69.672,68.268,68.57,29669,0
2016-12-06,68.906,70.578,68.511,70.578,34156,0
2016-12-07,70.261,70.875,70.261,70.548,30020,0
2016-12-08,70.775,72.309,70.321,70.548,55608,0
2016-12-09,70.488,71.695,70.183,71.211,40050,0
2016-12-12,71.32,71.421,70.578,70.954,27886,0
2016-12-13,71.092,72.299,70.578,71.409,13870,0
2016-12-14,71.27,72.418,70.264,72.091,27980,0
2016-12-15,71.972,73.464,71.493,73.317,36367,0
2016-12-16,73.673,73.921,71.142,72.101,76607,0
2016-12-19,71.804,72.438,71.231,71.952,34234,0
2016-12-20,72.428,73.322,70.662,73.04,22428,0
2016-12-21,72.773,73.832,72.773,73.159,26985,0
2016-12-22,73.733,73.733,72.328,72.763,23843,0
2016-12-23,73.169,73.179,72.506,72.743,8312,0
2016-12-27,73.291,74.01,72.576,73.624,29930,0
2016-12-28,73.124,73.793,72.576,73.396,16143,0
2016-12-29,73.584,73.817,72.447,72.655,17336,0
2016-12-30,72.556,72.982,71.878,72.763,14193,0
2017-01-03,73.149,73.149,71.656,72.319,27555,0
2017-01-04,72.743,73.624,72.705,73.04,26261,0
2017-01-05,73.002,73.851,72.209,72.418,16255,0
2017-01-06,72.605,72.605,70.687,71.161,35000,0
2017-01-09,70.924,71.755,69.549,69.619,30930,0
2017-01-10,69.405,70.356,69.094,69.569,30715,0
2017-01-11,69.41,69.648,68.847,69.43,24684,0
2017-01-12,69.609,69.687,67.047,67.671,26431,0
2017-01-13,67.898,68.402,67.284,68.145,22203,0
2017-01-17,67.661,67.661,65.653,65.84,62487,0
2017-01-18,66.236,66.236,65.089,65.721,36098,0
2017-01-19,65.554,66.335,65.049,65.119,26025,0
2017-01-20,64.9,67.215,64.792,65.167,46158,0
2017-01-23,64.94,65.316,64.871,65.099,24732,0
2017-01-24,64.98,66.137,64.89,65.92,43375,0
2017-01-25,66.251,67.185,66.088,66.612,54907,0
2017-01-26,66.701,67.155,66.018,66.76,15442,0
2017-01-27,66.521,67.027,65.92,66.473,16389,0
2017-01-30,64.486,65.781,64.486,65.029,26760,0
2017-01-31,64.98,65.167,64.298,65.049,22001,0
2017-02-01,65.277,65.316,64.495,64.633,14670,0
2017-02-02,63.812,65.593,63.437,64.406,15418,0
2017-02-03,64.98,65.85,64.595,64.95,21357,0
2017-02-06,64.258,65.376,63.308,63.635,19291,0
2017-02-07,63.902,63.912,61.954,62.547,28535,0
2017-02-08,62.161,63.516,61.879,62.894,23999,0
2017-02-09,62.438,64.683,62.438,64.565,19219,0
2017-02-10,64.663,65.177,63.568,65.177,27434,0
2017-02-13,65.672,66.008,65.054,65.396,14699,0
2017-02-14,65.039,65.336,64.456,65.167,15898,0
2017-02-15,64.91,65.633,64.062,65.356,9779,0
2017-02-16,65.287,65.287,64.248,64.703,17568,0
2017-02-17,64.93,65.969,64.723,65.91,18225,0
2017-02-21,66.107,66.117,64.545,64.94,16360,0
2017-02-22,65.524,66.107,64.546,66.008,14439,0
2017-02-23,66.503,66.711,65.059,66.157,14166,0
2017-02-24,65.222,66.487,65.222,66.167,7536,0
2017-02-27,66.157,66.572,65.712,65.91,15310,0
2017-02-28,65.712,66.038,64.119,64.456,19696,0
2017-03-01,65.498,66.173,64.218,65.964,14598,0
2017-03-02,66.093,66.103,65.022,65.081,10427,0
2017-03-03,64.912,64.922,64.03,64.674,13268,0
2017-03-06,63.8,65.24,63.8,64.029,16146,0
2017-03-07,63.8,64.019,63.741,63.771,9955,0
2017-03-08,64.019,64.019,63.036,63.036,20737,0
2017-03-09,63.324,63.522,61.895,62.173,7978,0
2017-03-10,62.828,62.828,62.198,62.51,30835,0
2017-03-13,62.53,63.255,62.173,63.066,18459,0
2017-03-14,62.232,62.878,62.064,62.689,9853,0
2017-03-15,63.106,64.158,62.202,63.92,16466,0
2017-03-16,64.466,64.674,62.828,64.476,22753,0
2017-03-17,64.178,65.806,64.178,65.2,51985,0
2017-03-20,64.833,65.468,63.255,63.711,18185,0
2017-03-21,63.84,63.84,61.597,62.381,34494,0
2017-03-22,62.084,62.793,61.686,62.153,43951,0
2017-03-23,61.895,63.592,61.493,62.768,9646,0
2017-03-24,63.344,63.344,62.466,62.51,10464,0
2017-03-27,61.686,64.188,61.27,63.8,17683,0
2017-03-28,63.404,64.287,62.59,63.414,15540,0
2017-03-29,63.116,65.369,62.639,64.604,22749,0
2017-03-30,64.009,66.342,64.009,66.093,18606,0
2017-03-31,64.993,66.193,64.476,65.607,42909,0
2017-04-03,65.012,66.193,65.012,65.359,23787,0
2017-04-04,65.389,65.508,63.225,63.771,19089,0
2017-04-05,63.682,64.287,62.709,62.878,19459,0
2017-04-06,62.709,64.168,62.475,63.9,15930,0
2017-04-07,62.838,64.833,62.838,63.493,14312,0
2017-04-10,63.056,65.065,62.56,62.758,16339,0
2017-04-11,62.699,64.478,62.699,63.791,9983,0
2017-04-12,63.533,63.96,62.203,62.768,15155,0
2017-04-13,62.53,63.636,61.002,61.002,15992,0
2017-04-17,62.394,64.366,61.359,64.366,26206,0
2017-04-18,64.019,64.416,62.828,63.8,13592,0
2017-04-19,64.208,64.505,63.513,64.346,15907,0
2017-04-20,64.336,66.47,64.216,65.875,26923,0
2017-04-21,66.064,67.195,65.16,65.538,21493,0
2017-04-24,67.026,67.026,65.18,65.676,30062,0
2017-04-25,66.62,66.62,65.043,65.498,32377,0
2017-04-26,65.567,67.85,65.567,66.848,29610,0
2017-04-27,67.006,67.111,64.381,65.408,19705,0
2017-04-28,65.726,66.828,65.478,65.974,25657,0
2017-05-01,66.034,66.034,64.494,65.24,12172,0
2017-05-02,65.012,65.756,64.575,65.369,14212,0
2017-05-03,64.843,64.843,64.088,64.843,15418,0
2017-05-04,65.012,65.24,64.624,64.853,8573,0
2017-05-05,65.041,66.173,64.416,66.173,28565,0
2017-05-08,66.222,66.339,65.528,65.954,10842,0
2017-05-09,65.637,65.974,64.535,64.902,16947,0
2017-05-10,64.843,65.266,64.161,64.466,13130,0
2017-05-11,64.336,64.336,62.232,62.421,18710,0
2017-05-12,62.371,62.917,61.776,62.49,17644,0
2017-05-15,62.49,63.348,62.49,63.255,11222,0
2017-05-16,63.642,63.642,62.421,62.639,10671,0
2017-05-17,61.568,62.47,61.408,62.034,37604,0
2017-05-18,62.193,63.443,62.085,62.63,36335,0
2017-05-19,62.53,63.125,61.835,61.994,21561,0
2017-05-22,62.232,62.52,61.826,62.49,11173,0
2017-05-23,62.331,62.927,62.074,62.62,8160,0
2017-05-24,62.858,63.364,61.319,61.577,17064,0
2017-05-25,61.369,62.242,61.369,61.806,7204,0
2017-05-26,61.131,61.726,61.131,61.617,12430,0
2017-05-30,61.2,61.726,61.2,61.27,10251,0
2017-05-31,61.28,61.28,60.692,61.011,10472,0
2017-06-01,60.323,62.595,60.323,62.007,22490,0
2017-06-02,62.654,64.448,62.465,63.372,27900,0
2017-06-05,64.139,64.338,61.718,61.837,11274,0
2017-06-06,61.25,62.933,59.601,61.867,19244,0
2017-06-07,62.983,62.983,60.991,61.319,19255,0
2017-06-08,61.728,64.084,61.668,63.91,24594,0
2017-06-09,62.585,65.882,62.585,65.872,27698,0
2017-06-12,65.902,67.217,65.2,66.759,38801,0
2017-06-13,65.653,66.139,64.647,65.185,27948,0
2017-06-14,64.278,66.251,63.96,66.241,23477,0
2017-06-15,65.663,66.4,65.663,66.131,21903,0
2017-06-16,65.514,66.161,64.826,65.733,42866,0
2017-06-19,65.892,66.455,65.19,65.613,27280,0
2017-06-20,65.623,65.927,64.757,65.275,29837,0
2017-06-21,64.946,66.002,63.71,63.999,29147,0
2017-06-22,64.139,64.806,63.297,64.657,13831,0
2017-06-23,64.667,66.38,64.089,66.141,319050,0
2017-06-26,66.032,66.181,64.816,64.946,30320,0
2017-06-27,64.956,65.344,63.989,64.219,19206,0
2017-06-28,64.308,66.49,64.308,65.992,13343,0
2017-06-29,66.251,66.47,65.055,66.39,27952,0
2017-06-30,66.43,66.49,64.836,65.394,22406,0
2017-07-03,65.962,66.111,64.867,65.823,9370,0
2017-07-05,65.803,67.138,65.314,66.111,30371,0
2017-07-06,65.763,66.719,64.896,65.195,19876,0
2017-07-07,65.623,66.072,64.587,65.514,23646,0
2017-07-10,65.593,65.593,64.448,64.996,26559,0
2017-07-11,64.986,66.485,64.986,65.185,12567,0
2017-07-12,65.285,66.542,64.966,66.201,14827,0
2017-07-13,66.191,66.191,64.916,65.554,26527,0
2017-07-14,65.354,66.739,64.986,65.344,28517,0
2017-07-17,65.334,65.952,64.758,65.364,53497,0
2017-07-18,65.016,66.649,64.757,66.251,27380,0
2017-07-19,66.131,67.417,66.131,67.237,22333,0
2017-07-20,66.859,67.596,65.823,67.337,20196,0
2017-07-21,68.572,68.661,66.042,66.151,27338,0
2017-07-24,66.39,66.898,65.255,65.285,87070,0
2017-07-25,65.633,67.187,65.27,66.4,30122,0
2017-07-26,67.048,67.277,65.753,66.649,21264,0
2017-07-27,66.709,67.855,65.474,66.111,23023,0
2017-07-28,66.121,66.121,65.266,65.862,7321,0
2017-07-31,63.93,66.062,63.93,65.713,31903,0
2017-08-01,65.205,65.952,63.72,64.089,30535,0
2017-08-02,63.989,64.145,62.585,63.232,34028,0
2017-08-03,63.88,63.88,62.306,62.694,20716,0
2017-08-04,62.186,62.923,61.899,62.505,23320,0
2017-08-07,63.541,63.745,61.897,62.525,53472,0
2017-08-08,63.651,63.651,62.595,62.874,26821,0
2017-08-09,62.734,63.143,61.818,62.166,31509,0
2017-08-10,61.857,62.106,60.981,61.668,24159,0
2017-08-11,61.867,62.042,60.582,60.692,20558,0
2017-08-14,60.771,61.698,60.513,61.588,50040,0
2017-08-15,61.399,61.559,60.234,60.323,20262,0
2017-08-16,60.841,60.946,59.237,59.626,29395,0
2017-08-17,59.227,60.841,58.779,58.889,48999,0
2017-08-18,58.61,60.353,58.6,59.875,43085,0
2017-08-21,60.154,62.106,60.154,61.788,43777,0
2017-08-22,62.326,63.113,61.819,63.043,32934,0
2017-08-23,62.455,63.043,60.951,61.06,26599,0
2017-08-24,61.08,61.748,60.353,60.712,28429,0
2017-08-25,60.712,61.09,60.485,60.592,22399,0
2017-08-28,60.961,60.961,59.476,59.775,36523,0
2017-08-29,60.353,62.116,59.647,62.037,44996,0
2017-08-30,61.658,62.455,61.11,61.17,40964,0
2017-08-31,61.56,61.69,60.59,61.22,57015,0
2017-09-01,59.65,61.8914,59.65,61.25,15877,0
2017-09-05,61.25,61.68,60.06,60.07,35510,0
2017-09-06,60.08,60.19,58.55,59.73,51953,0
2017-09-07,59.2,59.9699,58.87,59.35,71277,0
2017-09-08,59.36,60.81,58.88,59.77,64050,0
2017-09-11,60.48,60.725,60.1,60.49,56099,0
2017-09-12,60.85,61.64,60.196,61.51,57825,0
2017-09-13,61.52,61.94,60.82,61.51,30352,0
2017-09-14,61.51,61.58,59.99,60.52,30315,0
2017-09-15,60.75,61.36,60.75,60.86,114545,0
2017-09-18,61.005,61.94,61.005,61.42,36073,0
2017-09-19,61.29,62.37,60.82,60.96,26054,0
2017-09-20,60.97,61.5,60.59,61.19,28553,0
2017-09-21,60.89,61.47,60.63,61.19,36964,0
2017-09-22,60.61,62,60.57,60.91,67620,0
2017-09-25,61,61.56,60.66,61.53,46715,0
2017-09-26,61.69,62.23,61.35,61.44,48199,0
2017-09-27,61.77,63.43,61.38,63.18,81989,0
2017-09-28,62.94,64.4,62.47,64.36,38035,0
2017-09-29,64.33,64.49,63.13,63.44,32993,0
2017-10-02,63.75,64.92,63.54,64.76,39410,0
2017-10-03,64.82,65.16,64.24,64.74,26247,0
2017-10-04,64.725,64.725,63.66,64.01,9864,0
2017-10-05,64.48,65.44,63.3,64.49,26838,0
2017-10-06,64.083,64.68,63.56,64.5,33025,0
2017-10-09,64.73,65.3,64.255,64.58,25401,0
2017-10-10,65.08,65.95,64.825,65.63,38629,0
2017-10-11,65.65,66.8,65.56,66.32,29973,0
2017-10-12,65.13,66.63,65.13,66.08,31895,0
2017-10-13,66.5,66.77,65.73,66.12,14690,0
2017-10-16,66.41,66.41,65.48,66.05,13843,0
2017-10-17,65.79,66.28,64.665,64.86,16017,0
2017-10-18,64.87,66.25,64.63,65.3,25157,0
2017-10-19,65.15,65.74,64.31,65.25,12121,0
2017-10-20,65.89,66.39,64.85,65.37,19627,0
2017-10-23,64.84,65.79,64.81,65.42,13144,0
2017-10-24,65.8,65.8,64.36,64.74,22727,0
2017-10-25,64.73,64.77,64.05,64.61,13981,0
2017-10-26,64.51,65.505,63.44,64.72,10946,0
2017-10-27,64.32,65.6199,64.17,65.33,15653,0
2017-10-30,65.23,65.23,63.78,64.21,27549,0
2017-10-31,64.41,65.05,64.09,64.5,25585,0
2017-11-01,64.92,64.93,64.07,64.75,20627,0
2017-11-02,64.74,65.76,64.63,65.47,14866,0
2017-11-03,65.33,65.52,64.41,64.57,18045,0
2017-11-06,64.59,65.75,64.59,64.76,14268,0
2017-11-07,64.57,65.01,62.76,63.16,23505,0
2017-11-08,62.77,63.955,62.77,62.98,25442,0
2017-11-09,62.51,64.1,62.15,63.18,28200,0
2017-11-10,63.2,64.2499,62.63,62.76,12288,0
