Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.655,28.716,28.051,28.458,16144,0
2005-02-28,28.474,28.851,28.414,28.693,16065,0
2005-03-01,28.837,28.972,28.746,28.972,14818,0
2005-03-02,28.821,28.821,28.384,28.535,11822,0
2005-03-03,28.633,28.655,28.458,28.549,7302,0
2005-03-04,28.67,28.753,28.602,28.746,11373,0
2005-03-07,28.783,28.905,28.602,28.851,11359,0
2005-03-08,28.753,28.76,28.504,28.602,9542,0
2005-03-09,28.851,28.897,28.76,28.837,7886,0
2005-03-10,28.746,28.753,28.353,28.504,8694,0
2005-03-11,28.753,29.002,28.716,28.731,10722,0
2005-03-14,28.851,29.123,28.791,29.123,18490,0
2005-03-15,28.565,28.565,27.682,27.69,27370,0
2005-03-16,27.75,27.833,27.29,27.351,16581,0
2005-03-17,27.395,27.501,27.237,27.364,29980,0
2005-03-18,27.395,27.539,27.305,27.357,9198,0
2005-03-21,27.32,27.448,27.29,27.41,7184,0
2005-03-22,27.351,27.41,27.078,27.078,9609,0
2005-03-23,26.943,26.943,26.543,26.543,14738,0
2005-03-24,26.595,26.626,26.46,26.482,4599,0
2005-03-28,26.731,26.928,26.693,26.754,6482,0
2005-03-29,26.264,26.264,25.69,25.72,27835,0
2005-03-30,25.878,26.022,25.759,25.94,23288,0
2005-03-31,26.445,26.572,26.339,26.489,11902,0
2005-04-01,27.093,27.351,27.056,27.109,7780,0
2005-04-04,26.943,27.32,26.882,27.29,5076,0
2005-04-05,27.237,27.546,27.237,27.448,8204,0
2005-04-06,27.599,27.999,27.56,27.833,11875,0
2005-04-07,27.939,28.051,27.878,28.051,9609,0
2005-04-08,27.961,27.968,27.682,27.841,35787,0
2005-04-11,27.629,27.667,27.147,27.169,9609,0
2005-04-12,26.943,27.147,26.724,27.101,9093,0
2005-04-13,27.245,27.486,27.176,27.336,10895,0
2005-04-14,26.935,26.935,25.795,26.143,17655,0
2005-04-15,25.69,25.856,25.539,25.751,19338,0
2005-04-18,24.943,25.434,24.935,25.312,28125,0
2005-04-19,25.328,25.72,25.268,25.584,7091,0
2005-04-20,25.69,25.878,25.614,25.614,10537,0
2005-04-21,25.69,26.09,25.69,25.886,12021,0
2005-04-22,25.886,25.991,25.6,25.788,31889,0
2005-04-25,26.445,26.52,26.241,26.391,14738,0
2005-04-26,26.543,26.543,26.037,26.037,6799,0
2005-04-27,25.94,25.947,25.539,25.72,3140,0
2005-04-28,25.539,25.539,25.184,25.184,8907,0
2005-04-29,25.011,25.282,25.011,25.147,20398,0
2005-05-02,25.207,25.388,25.147,25.282,14050,0
2005-05-03,25.184,25.215,25.086,25.132,9291,0
2005-05-04,25.388,26.06,25.366,26.037,14845,0
2005-05-05,26.241,26.241,25.81,25.962,4228,0
2005-05-06,26.098,26.294,26.06,26.234,7556,0
2005-05-09,26.15,26.172,25.886,26.128,4281,0
2005-05-10,25.878,25.969,25.78,25.788,7541,0
2005-05-11,25.637,25.637,25.335,25.629,3698,0
2005-05-12,25.607,25.69,25.335,25.335,4613,0
2005-05-13,25.486,25.705,25.403,25.493,5753,0
2005-05-16,25.637,26.037,25.577,26.03,5951,0
2005-05-17,26.09,26.188,25.81,25.878,3738,0
2005-05-18,25.886,26.46,25.886,26.339,6030,0
2005-05-19,26.543,26.641,26.489,26.641,6548,0
2005-05-20,26.844,26.905,26.453,26.67,2213,0
2005-05-23,26.543,26.747,26.482,26.543,3698,0
2005-05-24,26.543,26.641,26.362,26.422,5408,0
2005-05-25,26.391,26.391,26.143,26.241,2306,0
2005-05-26,26.241,26.354,26.143,26.309,5513,0
2005-05-27,26.641,26.844,26.572,26.724,11186,0
2005-05-31,26.844,26.905,26.595,26.852,7091,0
2005-06-01,26.837,26.928,26.754,26.837,3539,0
2005-06-02,26.837,27.093,26.693,27.025,4083,0
2005-06-03,26.943,27.124,26.866,26.882,4958,0
2005-06-06,26.905,27.093,26.905,27.093,5036,0
2005-06-07,26.996,27.063,26.897,27.018,4240,0
2005-06-08,26.844,27.147,26.784,26.882,5725,0
2005-06-09,27.048,27.116,26.943,27.048,4506,0
2005-06-10,27.155,27.29,27.086,27.29,11425,0
2005-06-13,27.139,27.297,27.078,27.274,4573,0
2005-06-14,27.048,27.093,26.958,27.086,4095,0
2005-06-15,27.32,27.849,27.297,27.849,13454,0
2005-06-16,27.697,27.742,27.448,27.455,9159,0
2005-06-17,27.47,27.719,27.47,27.719,4917,0
2005-06-20,27.622,27.682,27.229,27.425,5580,0
2005-06-21,27.448,27.501,27.245,27.448,5712,0
2005-06-22,27.652,27.833,27.652,27.772,9225,0
2005-06-23,27.9,28.045,27.75,27.75,7012,0
2005-06-24,27.546,27.606,27.395,27.425,4494,0
2005-06-27,27.176,27.259,27.093,27.147,5580,0
2005-06-28,27.147,27.357,27.147,27.357,4109,0
2005-06-29,27.364,27.652,27.364,27.501,6388,0
2005-06-30,27.637,27.652,27.501,27.501,4639,0
2005-07-01,27.546,27.75,27.501,27.622,3233,0
2005-07-05,27.546,27.652,27.501,27.599,6257,0
2005-07-06,27.652,27.697,27.546,27.622,4202,0
2005-07-07,27.425,27.652,27.237,27.652,7409,0
2005-07-08,27.9,28.104,27.803,27.999,22652,0
2005-07-11,28.504,28.843,28.451,28.783,12578,0
2005-07-12,28.851,29.055,28.753,28.956,9596,0
2005-07-13,28.866,29.086,28.821,29.055,8483,0
2005-07-14,29.153,29.515,29.153,29.515,14924,0
2005-07-15,29.176,29.267,29.047,29.206,10007,0
2005-07-18,29.153,29.469,29.153,29.447,10392,0
2005-07-19,29.455,29.56,29.41,29.537,18794,0
2005-07-20,29.267,29.658,29.259,29.65,19682,0
2005-07-21,29.65,30.171,29.56,29.787,17364,0
2005-07-22,29.757,29.772,29.447,29.508,11346,0
2005-07-25,29.658,29.831,29.583,29.681,16687,0
2005-07-26,29.712,29.839,29.455,29.81,11107,0
2005-07-27,29.839,29.983,29.666,29.847,14884,0
2005-07-28,29.87,30.383,29.862,30.179,18251,0
2005-07-29,30.142,30.406,30.104,30.194,10988,0
2005-08-01,30.194,30.375,30.164,30.345,11174,0
2005-08-02,30.587,30.617,30.406,30.414,14314,0
2005-08-03,30.414,30.497,30.316,30.36,13069,0
2005-08-04,30.617,30.662,29.862,29.961,14076,0
2005-08-05,29.862,29.862,29.153,29.455,233101,0
2005-08-08,29.447,29.938,29.41,29.56,13599,0
2005-08-09,29.862,30.262,29.862,30.224,16766,0
2005-08-10,30.262,30.843,30.202,30.383,157618,0
2005-08-11,30.662,31.379,30.587,31.379,17376,0
2005-08-12,31.522,31.704,31.416,31.598,17456,0
2005-08-15,30.918,31.65,30.783,31.59,19457,0
2005-08-16,31.22,31.22,30.655,30.768,19060,0
2005-08-17,30.564,30.745,29.719,29.893,39921,0
2005-08-18,29.757,29.81,28.956,28.972,50299,0
2005-08-19,28.956,29.236,28.905,29.055,55389,0
2005-08-22,29.757,30.406,29.681,30.021,14725,0
2005-08-23,30.224,30.224,29.757,29.757,6455,0
2005-08-24,29.658,29.658,29.078,29.244,11677,0
2005-08-25,29.259,29.599,29.259,29.591,5858,0
2005-08-26,29.568,29.629,28.905,28.995,11452,0
2005-08-29,28.76,28.76,28.051,28.572,23221,0
2005-08-30,28.602,28.633,28.233,28.233,18635,0
2005-08-31,28.369,28.549,28.27,28.542,23871,0
2005-09-01,29.137,29.357,29.055,29.296,15507,0
2005-09-02,29.455,29.862,29.455,29.862,8629,0
2005-09-06,30.164,30.293,30.013,30.293,6482,0
2005-09-07,30.414,30.715,30.383,30.715,5063,0
2005-09-08,30.768,30.783,30.466,30.533,7144,0
2005-09-09,30.662,31.108,30.662,31.069,5195,0
2005-09-12,31.673,31.673,31.168,31.5,11385,0
2005-09-13,31.266,31.431,31.168,31.266,8974,0
2005-09-14,31.318,31.537,31.266,31.296,7727,0
2005-09-15,31.318,31.763,31.281,31.718,17072,0
2005-09-16,31.748,32.171,31.689,31.983,8509,0
2005-09-19,32.775,33.348,32.322,33.266,23725,0
2005-09-20,33.371,33.431,32.827,32.978,18053,0
2005-09-21,32.926,33.085,32.684,32.768,18079,0
2005-09-22,32.623,32.835,32.571,32.661,13043,0
2005-09-23,32.564,32.564,32.322,32.427,12473,0
2005-09-26,32.827,33.197,32.796,33.144,8749,0
2005-09-27,33.529,33.529,32.873,32.873,8204,0
2005-09-28,33.107,33.348,32.918,33.008,15216,0
2005-09-29,33.175,33.582,33.107,33.582,7794,0
2005-09-30,33.416,33.521,33.281,33.521,10988,0
2005-10-03,33.281,33.408,33.136,33.379,5434,0
2005-10-04,33.627,33.831,33.582,33.62,11784,0
2005-10-05,33.567,33.567,32.827,32.873,20968,0
2005-10-06,31.711,32.277,31.522,31.567,18264,0
2005-10-07,31.771,32.533,31.771,32.277,9849,0
2005-10-10,33.175,33.235,32.458,32.502,10246,0
2005-10-11,33.175,33.348,33.054,33.175,9516,0
2005-10-12,33.008,33.016,31.56,31.824,31307,0
2005-10-13,30.715,30.858,29.862,30.655,42904,0
2005-10-14,30.632,30.873,30.564,30.752,15838,0
2005-10-17,30.624,30.918,30.525,30.865,11558,0
2005-10-18,30.617,30.814,30.533,30.587,19868,0
2005-10-19,29.41,30.443,29.395,30.414,15946,0
2005-10-20,30.316,30.316,30.013,30.179,18662,0
2005-10-21,30.511,31.024,30.497,31.024,15972,0
2005-10-24,30.964,31.357,30.918,31.235,7886,0
2005-10-25,31.266,31.326,31.069,31.168,8907,0
2005-10-26,31.176,31.65,31.176,31.447,4851,0
2005-10-27,31.22,31.258,30.865,30.896,9012,0
2005-10-28,30.36,31.114,30.301,31.114,8257,0
2005-10-31,31.168,32.103,31.168,32.005,7502,0
2005-11-01,32.306,32.865,32.306,32.775,7833,0
2005-11-02,33.159,33.717,33.099,33.643,17827,0
2005-11-03,33.65,33.831,33.529,33.559,8734,0
2005-11-04,33.379,33.416,32.587,32.752,10033,0
2005-11-07,32.571,32.873,32.502,32.858,7117,0
2005-11-08,33.023,33.099,32.926,32.986,7489,0
2005-11-09,33.129,33.582,33.023,33.582,12684,0
2005-11-10,33.68,33.779,33.431,33.771,8019,0
2005-11-11,33.884,34.683,33.884,34.669,10338,0
2005-11-14,34.669,35.098,34.608,34.721,12884,0
2005-11-15,34.231,34.547,34.08,34.231,6494,0
2005-11-16,34.306,34.646,34.246,34.608,5938,0
2005-11-17,35.189,35.249,34.865,34.948,8694,0
2005-11-18,35.287,35.34,34.985,35.068,7197,0
2005-11-21,35.068,35.068,34.835,34.955,9437,0
2005-11-22,34.487,34.547,34.231,34.367,10378,0
2005-11-23,34.886,35.438,34.827,35.219,14274,0
2005-11-25,35.189,35.453,34.94,35.37,8535,0
2005-11-28,35.792,35.846,35.393,35.559,15931,0
2005-11-29,35.287,35.491,35.219,35.34,9503,0
2005-11-30,35.642,35.792,35.603,35.642,7502,0
2005-12-01,35.996,36.192,35.996,36.185,15984,0
2005-12-02,36.698,36.698,36.427,36.479,12313,0
2005-12-05,36.6,36.713,36.344,36.525,11266,0
2005-12-06,36.494,36.94,36.396,36.789,17867,0
2005-12-07,36.902,36.954,36.585,36.615,8549,0
2005-12-08,36.6,36.826,36.298,36.449,9782,0
2005-12-09,36.6,36.6,36.208,36.366,7701,0
2005-12-12,36.608,36.948,36.548,36.789,6627,0
2005-12-13,37.03,37.098,36.766,36.932,11399,0
2005-12-14,36.948,37.196,36.826,37.098,12473,0
2005-12-15,37.196,37.287,36.909,36.969,8031,0
2005-12-16,36.6,36.841,36.494,36.548,5023,0
2005-12-19,36.721,36.849,36.344,36.344,7767,0
2005-12-20,36.6,36.698,36.509,36.6,4374,0
2005-12-21,36.721,36.999,36.463,36.577,21697,0
2005-12-22,36.698,36.713,36.396,36.525,4718,0
2005-12-23,36.659,36.796,36.494,36.69,6893,0
2005-12-27,36.223,36.667,35.996,36.027,20756,0
2005-12-28,35.74,35.74,34.909,35.174,23632,0
2005-12-29,35.333,35.748,35.279,35.679,25687,0
2005-12-30,34.774,36.162,34.774,36.147,17946,0
2006-01-03,36.147,37.446,36.094,37.324,46549,0
2006-01-04,37.852,38.728,37.852,38.622,36051,0
2006-01-05,38.833,38.886,38.358,38.395,23924,0
2006-01-06,38.584,39.067,38.584,38.969,21604,0
2006-01-09,39.24,39.436,38.969,39.384,22200,0
2006-01-10,39.188,39.293,38.969,39.27,20200,0
2006-01-11,39.18,39.346,38.863,39.346,11623,0
2006-01-12,40.003,40.032,39.407,39.497,15520,0
2006-01-13,39.451,39.709,39.444,39.709,13506,0
2006-01-17,39.618,39.64,38.071,38.328,32778,0
2006-01-18,36.555,37.536,36.509,37.536,30671,0
2006-01-19,37.823,38.532,37.823,38.358,15136,0
2006-01-20,37.867,37.867,36.879,36.925,21286,0
2006-01-23,36.525,37.113,36.449,36.925,19974,0
2006-01-24,37.361,38.259,37.361,38.063,19629,0
2006-01-25,38.622,38.772,38.29,38.336,21803,0
2006-01-26,38.682,39.037,38.592,38.969,27277,0
2006-01-27,39.595,40.207,39.535,40.207,24573,0
2006-01-30,40.538,40.553,39.919,40.275,12711,0
2006-01-31,40.561,40.561,40.304,40.411,10564,0
2006-02-01,39.949,40.145,39.814,40.138,16886,0
2006-02-02,40.153,40.153,39.346,39.482,12949,0
2006-02-03,38.886,38.886,38.086,38.63,19763,0
2006-02-06,38.765,39.211,38.765,39.029,11690,0
2006-02-07,38.818,38.818,38.071,38.177,14102,0
2006-02-08,37.92,38.004,37.565,37.936,16661,0
2006-02-09,37.996,38.177,37.867,37.867,10644,0
2006-02-10,38.177,38.584,37.686,38.479,15507,0
2006-02-13,38.063,38.063,37.619,37.709,20014,0
2006-02-14,38.063,39.142,38.063,38.999,13652,0
2006-02-15,38.471,38.479,37.769,37.92,24228,0
2006-02-16,38.033,38.411,37.981,38.336,10219,0
2006-02-17,37.973,38.479,37.936,38.463,14831,0
2006-02-21,38.584,38.886,38.584,38.599,15905,0
2006-02-22,38.615,38.615,38.23,38.479,15574,0
2006-02-23,38.471,38.924,38.471,38.863,9252,0
2006-02-24,39.15,39.422,39.12,39.331,7794,0
2006-02-27,39.415,40.584,39.415,40.109,9702,0
2006-02-28,40.01,40.032,39.128,39.415,7130,0
2006-03-01,38.63,39.581,38.63,39.558,9875,0
2006-03-02,39.354,39.436,39.203,39.422,4003,0
2006-03-03,38.916,38.916,38.365,38.644,10644,0
2006-03-06,38.833,38.976,38.44,38.509,12604,0
2006-03-07,38.434,38.471,36.713,37.09,24878,0
2006-03-08,37.157,37.686,36.969,37.565,10803,0
2006-03-09,37.513,38.207,37.067,37.067,7435,0
2006-03-10,37.513,37.95,37.468,37.874,9557,0
2006-03-13,38.328,38.622,38.328,38.502,6017,0
2006-03-14,38.177,38.69,37.867,38.584,6508,0
2006-03-15,38.584,38.916,38.38,38.788,8986,0
2006-03-16,38.788,38.788,38.38,38.479,3513,0
2006-03-17,38.734,38.772,38.479,38.615,5845,0
2006-03-20,38.094,38.992,38.086,38.969,9330,0
2006-03-21,38.856,38.946,38.44,38.509,9423,0
2006-03-22,37.823,38.063,37.671,38.055,11452,0
2006-03-23,37.769,37.973,37.642,37.678,5686,0
2006-03-24,37.867,37.965,37.709,37.739,4188,0
2006-03-27,37.769,38.026,37.769,37.988,9914,0
2006-03-28,38.063,38.207,37.716,37.716,9782,0
2006-03-29,37.565,38.071,37.565,37.973,10789,0
2006-03-30,37.823,38.23,37.777,38.086,5394,0
2006-03-31,38.584,38.856,38.525,38.682,6349,0
2006-04-03,39.203,39.686,38.788,39.482,12366,0
2006-04-04,39.61,39.851,39.497,39.618,22267,0
2006-04-05,39.859,40.109,39.828,39.949,16594,0
2006-04-06,40.086,40.275,39.701,39.89,5568,0
2006-04-07,40.032,40.109,39.436,39.436,6322,0
2006-04-10,39.467,39.678,39.392,39.451,6706,0
2006-04-11,39.248,39.286,38.336,38.44,7807,0
2006-04-12,38.185,38.44,37.996,38.169,5475,0
2006-04-13,38.584,39.06,38.525,38.916,13015,0
2006-04-17,39.24,39.814,39.24,39.618,7568,0
2006-04-18,40.003,40.109,39.905,39.972,15692,0
2006-04-19,40.357,40.388,40.086,40.304,16130,0
2006-04-20,40.267,40.304,39.905,39.949,11915,0
2006-04-21,40.463,40.592,40.214,40.29,12062,0
2006-04-24,40.304,40.334,40.032,40.116,15070,0
2006-04-25,40.123,40.236,39.949,40.109,9053,0
2006-04-26,40.614,41.119,40.614,41.119,14169,0
2006-04-27,41.006,41.111,40.817,40.817,22068,0
2006-04-28,40.411,40.463,40.319,40.334,13877,0
2006-05-01,40.236,40.651,40.236,40.636,7794,0
2006-05-02,41.625,41.625,41.179,41.595,8629,0
2006-05-03,41.828,41.972,41.534,41.964,9198,0
2006-05-04,41.625,42.387,41.625,42.342,7687,0
2006-05-05,42.409,42.885,42.387,42.764,22810,0
2006-05-08,43.149,43.443,43.149,43.368,6295,0
2006-05-09,43.194,43.353,42.878,43.299,8031,0
2006-05-10,43.353,43.353,43.051,43.232,7290,0
2006-05-11,43.224,43.322,42.816,43.164,12844,0
2006-05-12,42.546,42.696,41.859,42.198,15123,0
2006-05-15,40.614,41.006,40.214,40.711,34898,0
2006-05-16,40.003,40.508,39.957,40.403,13666,0
2006-05-17,40.411,40.847,39.648,39.709,17390,0
2006-05-18,40.109,40.109,38.833,39.12,15202,0
2006-05-19,39.377,39.558,38.644,39.263,9437,0
2006-05-22,38.011,38.011,35.717,36.969,58809,0
2006-05-23,37.565,38.305,37.565,37.769,16302,0
2006-05-24,37.671,37.823,36.863,37.565,19576,0
2006-05-25,37.543,38.011,37.468,37.996,10856,0
2006-05-26,38.177,38.584,38.124,38.584,8218,0
2006-05-30,37.565,37.83,36.592,37.264,13891,0
2006-05-31,36.705,37.31,36.705,37.302,8749,0
2006-06-01,36.856,37.746,36.856,37.739,8005,0
2006-06-02,38.244,38.305,38.026,38.298,7649,0
2006-06-05,37.973,37.973,37.121,37.279,13758,0
2006-06-06,36.773,37.113,36.208,36.555,16780,0
2006-06-07,36.449,36.721,35.823,35.928,13798,0
2006-06-08,34.269,34.676,33.536,34.676,34647,0
2006-06-09,35.234,35.279,34.246,34.563,14685,0
2006-06-12,34.359,34.473,33.71,33.989,10074,0
2006-06-13,34.011,34.011,31.718,32.796,60426,0
2006-06-14,33.197,33.914,33.197,33.717,15587,0
2006-06-15,33.975,36.117,33.975,35.996,20982,0
2006-06-16,35.898,36.042,35.687,35.943,5487,0
2006-06-19,35.838,35.898,35.438,35.446,16449,0
2006-06-20,35.279,35.279,34.646,35.008,6613,0
2006-06-21,34.879,35.83,34.812,35.544,6415,0
2006-06-22,35.537,35.544,34.683,34.886,5712,0
2006-06-23,34.691,34.909,34.54,34.57,6706,0
2006-06-26,34.706,34.879,34.683,34.767,5076,0
2006-06-27,35.039,35.234,34.518,34.623,15865,0
2006-06-28,34.532,35.031,34.532,34.865,8575,0
2006-06-29,35.537,36.328,35.506,36.321,17694,0
2006-06-30,36.954,37.113,36.682,36.886,9318,0
2006-07-03,36.796,37.415,36.796,37.354,2505,0
2006-07-05,36.653,36.659,36.147,36.457,18158,0
2006-07-06,36.042,36.721,36.042,36.555,5965,0
2006-07-07,36.555,36.615,36.389,36.389,5487,0
2006-07-10,36.6,37.15,36.6,36.744,6017,0
2006-07-11,36.744,36.984,36.562,36.909,4321,0
2006-07-12,36.863,36.863,36.396,36.54,4865,0
2006-07-13,36.042,36.147,35.356,35.529,13240,0
2006-07-14,35.075,35.159,34.676,34.796,5858,0
2006-07-17,34.532,34.691,34.133,34.352,11226,0
2006-07-18,34.102,34.389,33.687,34.034,9000,0
2006-07-19,33.416,35.423,33.416,35.415,11148,0
2006-07-20,35.996,35.996,35.09,35.09,7541,0
2006-07-21,34.736,35.106,34.683,34.827,8376,0
2006-07-24,34.909,35.83,34.909,35.588,8005,0
2006-07-25,35.679,36.027,35.544,35.891,15202,0
2006-07-26,35.861,36.042,35.626,36.042,3102,0
2006-07-27,36.645,36.645,35.996,36.147,5924,0
2006-07-28,36.147,36.659,36.057,36.659,3990,0
2006-07-31,36.675,36.675,36.094,36.328,3393,0
2006-08-01,35.649,35.8,35.588,35.702,5394,0
2006-08-02,35.634,36.042,35.634,35.717,6071,0
2006-08-03,35.603,35.679,35.4,35.596,3114,0
2006-08-04,36.246,36.412,35.649,35.891,4083,0
2006-08-07,35.537,35.611,35.333,35.4,8629,0
2006-08-08,34.518,35.921,34.518,35.634,6190,0
2006-08-09,36.042,36.185,35.74,35.74,5725,0
2006-08-10,35.573,35.649,35.385,35.649,2267,0
2006-08-11,35.537,35.537,35.181,35.265,4016,0
2006-08-14,35.385,35.748,35.333,35.363,3168,0
2006-08-15,35.537,35.83,35.498,35.748,3698,0
2006-08-16,36.351,36.351,36.042,36.215,2889,0
2006-08-17,36.555,36.675,36.396,36.412,3566,0
2006-08-18,36.57,36.57,36.246,36.479,2704,0
2006-08-21,36.042,36.298,36.042,36.275,2863,0
2006-08-22,36.486,36.54,36.305,36.351,3088,0
2006-08-23,36.246,36.389,35.762,36.124,4095,0
2006-08-24,35.891,35.951,35.634,35.792,4228,0
2006-08-25,35.996,36.094,35.792,35.853,3525,0
2006-08-28,35.792,36.132,35.717,35.717,7144,0
2006-08-29,36.223,36.471,36.192,36.26,8708,0
2006-08-30,36.155,36.321,36.147,36.321,2359,0
2006-08-31,36.449,36.592,36.381,36.427,4348,0
2006-09-01,36.6,36.863,36.6,36.863,2585,0
2006-09-05,36.954,37.294,36.954,37.157,4812,0
2006-09-06,37.06,37.06,36.592,36.713,6164,0
2006-09-07,36.555,36.555,36.147,36.351,4348,0
2006-09-08,36.555,36.856,36.555,36.849,2559,0
2006-09-11,36.336,36.351,35.921,36.155,4824,0
2006-09-12,36.042,36.502,36.042,36.449,2611,0
2006-09-13,36.396,36.659,36.396,36.6,6494,0
2006-09-14,36.803,36.909,36.562,36.682,4731,0
2006-09-15,36.954,37.15,36.721,37.129,4069,0
2006-09-18,37.294,37.536,37.294,37.536,3858,0
2006-09-19,37.671,37.83,37.173,37.271,4613,0
2006-09-20,37.565,38.117,37.565,38.117,5819,0
2006-09-21,38.177,38.177,37.446,37.505,3327,0
2006-09-22,37.31,37.31,36.751,36.826,3155,0
2006-09-25,37.157,37.354,36.834,37.347,7395,0
2006-09-26,36.954,37.384,36.954,37.279,7290,0
2006-09-27,37.656,37.746,37.573,37.573,7223,0
2006-09-28,37.596,37.859,37.596,37.859,3076,0
2006-09-29,37.859,37.996,37.565,37.996,12193,0
2006-10-02,37.913,38.124,37.83,37.936,6548,0
2006-10-03,37.769,37.89,37.565,37.686,2889,0
2006-10-04,37.361,38.124,37.271,38.124,5568,0
2006-10-05,38.026,38.584,38.026,38.561,5580,0
2006-10-06,38.214,38.373,38.101,38.328,9490,0
2006-10-09,37.361,37.528,36.917,37.271,37072,0
2006-10-10,37.173,37.483,37.121,37.279,6773,0
2006-10-11,37.03,37.157,36.977,37.129,15773,0
2006-10-12,37.157,37.536,37.157,37.279,18556,0
2006-10-13,37.264,37.859,37.264,37.468,13798,0
2006-10-16,37.565,38.063,37.565,37.92,10392,0
2006-10-17,37.513,37.746,37.354,37.746,10803,0
2006-10-18,37.671,38.071,37.543,37.671,9557,0
2006-10-19,37.468,37.724,37.468,37.573,8376,0
2006-10-20,37.769,37.823,37.505,37.626,95721,0
2006-10-23,37.31,37.981,37.31,37.89,7661,0
2006-10-24,37.468,38.101,37.468,38.055,11226,0
2006-10-25,37.973,38.448,37.973,38.38,8708,0
2006-10-26,38.584,38.938,38.584,38.833,8933,0
2006-10-27,38.757,38.833,38.553,38.569,57219,0
2006-10-30,38.207,38.358,38.063,38.086,5886,0
2006-10-31,38.448,38.682,38.448,38.584,19165,0
2006-11-01,38.894,39.037,38.448,38.599,11478,0
2006-11-02,38.999,39.067,38.757,39.022,6826,0
2006-11-03,39.089,39.309,38.999,39.082,5023,0
2006-11-06,39.18,39.467,38.976,39.467,12300,0
2006-11-07,39.089,39.55,39.089,39.55,5647,0
2006-11-08,39.392,39.581,39.392,39.558,4984,0
2006-11-09,39.648,40.372,39.648,39.913,5023,0
2006-11-10,40.055,40.199,39.905,39.98,1684,0
2006-11-13,39.731,40.297,39.731,40.153,11411,0
2006-11-14,40.207,40.614,40.032,40.614,65131,0
2006-11-15,40.508,40.561,40.44,40.501,7210,0
2006-11-16,40.501,40.501,40.304,40.319,4255,0
2006-11-17,40.275,40.304,40.13,40.297,7608,0
2006-11-20,40.29,40.29,40.109,40.116,5408,0
2006-11-21,40.116,40.184,40.025,40.168,12949,0
2006-11-22,40.334,40.614,40.334,40.614,6164,0
2006-11-24,40.614,40.832,40.561,40.734,3618,0
2006-11-27,40.599,40.817,40.123,40.138,9570,0
2006-11-28,40.003,40.153,39.874,40.138,5819,0
2006-11-29,40.388,40.765,40.388,40.734,8563,0
2006-11-30,41.224,41.263,40.817,41.036,9954,0
2006-12-01,41.119,41.119,40.711,41.006,3618,0
2006-12-04,40.969,41.27,40.969,41.209,8152,0
2006-12-05,40.969,41.232,40.969,41.097,9079,0
2006-12-06,41.028,41.036,40.788,40.93,6680,0
2006-12-07,40.817,41.059,40.772,40.991,4228,0
2006-12-08,40.584,40.651,40.304,40.493,16979,0
2006-12-11,40.304,40.312,40.153,40.259,5314,0
2006-12-12,39.799,40.086,39.799,39.98,7462,0
2006-12-13,40.207,40.304,40.199,40.275,5712,0
2006-12-14,40.682,41.881,40.682,41.405,15972,0
2006-12-15,41.625,41.678,41.353,41.413,3843,0
2006-12-18,41.376,41.799,41.006,41.02,11611,0
2006-12-19,39.799,40.592,39.701,40.47,22453,0
2006-12-20,41.625,41.678,41.293,41.625,31915,0
2006-12-21,41.783,41.918,41.678,41.753,26323,0
2006-12-22,41.76,42.122,41.76,42.077,15786,0
2006-12-26,42.115,42.643,42.107,42.636,22956,0
2006-12-27,42.243,42.546,41.36,41.58,30552,0
2006-12-28,41.76,41.844,41.202,41.345,19378,0
2006-12-29,41.315,41.497,41.165,41.24,21618,0
2007-01-03,41.059,41.519,40.893,41.028,27039,0
2007-01-04,40.674,40.674,40.086,40.29,13652,0
2007-01-05,39.987,39.987,39.037,39.467,17469,0
2007-01-08,39.226,39.49,39.044,39.49,14991,0
2007-01-09,40.538,40.538,39.226,39.474,15295,0
2007-01-10,38.924,40.553,38.63,40.176,42639,0
2007-01-11,40.176,40.704,40.176,40.433,11717,0
2007-01-12,40.855,41.074,40.795,40.953,12220,0
2007-01-16,40.915,41.202,40.915,41.105,17986,0
2007-01-17,40.862,40.878,40.674,40.803,16210,0
2007-01-18,40.961,40.976,40.168,40.214,9530,0
2007-01-19,40.071,40.138,39.686,40.04,11822,0
2007-01-22,39.769,40.071,39.595,39.625,12181,0
2007-01-23,39.029,39.791,38.908,39.505,13121,0
2007-01-24,39.588,40.176,39.573,40.13,6216,0
2007-01-25,39.709,39.949,39.226,39.407,8629,0
2007-01-26,39.286,39.346,38.886,39.173,5076,0
2007-01-29,39.112,39.112,38.622,38.622,5739,0
2007-01-30,39.165,39.165,38.742,38.826,11969,0
2007-01-31,38.622,38.622,38.117,38.321,13202,0
2007-02-01,38.984,39.331,38.742,39.226,14128,0
2007-02-02,39.913,39.927,39.746,39.913,8085,0
2007-02-05,39.949,40.214,39.851,40.086,5898,0
2007-02-06,40.893,40.976,40.553,40.976,13771,0
2007-02-07,40.719,41.013,40.674,41.013,7873,0
2007-02-08,40.78,40.78,40.252,40.372,6004,0
2007-02-09,40.44,40.674,40.229,40.236,7197,0
2007-02-12,39.995,40.109,39.89,40.01,9252,0
2007-02-13,40.191,40.538,40.191,40.433,6468,0
2007-02-14,40.795,42.099,40.682,42.099,21337,0
2007-02-15,42.002,42.206,41.881,41.889,9914,0
2007-02-16,41.889,42.711,41.866,42.017,9649,0
2007-02-20,42.07,42.184,41.828,42.009,4056,0
2007-02-21,41.866,42.062,41.805,42.002,4546,0
2007-02-22,42.22,42.809,42.22,42.787,11703,0
2007-02-23,43.088,43.088,42.266,42.689,8230,0
2007-02-26,42.907,42.907,42.13,42.184,8230,0
2007-02-27,41.58,41.58,38.93,39.731,13731,0
2007-02-28,38.728,40.334,38.728,39.995,13348,0
2007-03-01,37.716,39.097,37.619,39.067,12631,0
2007-03-02,38.44,39.451,38.44,38.863,8297,0
2007-03-05,37.415,38.426,37.052,37.196,18756,0
2007-03-06,38.984,39.082,38.479,38.863,13267,0
2007-03-07,38.863,38.992,38.139,38.44,19497,0
2007-03-08,39.226,39.346,39.029,39.074,5328,0
2007-03-09,39.346,39.346,38.863,39.007,3644,0
2007-03-12,39.286,39.874,39.286,39.709,7223,0
2007-03-13,39.467,39.467,38.38,38.44,8496,0
2007-03-14,38.259,38.561,37.573,38.403,11717,0
2007-03-15,38.682,39.451,38.682,39.346,10325,0
2007-03-16,39.467,39.61,38.863,38.886,1975,0
2007-03-19,39.248,39.716,39.248,39.565,5368,0
2007-03-20,39.49,39.686,39.354,39.648,8974,0
2007-03-21,39.49,40.674,39.407,40.674,17946,0
2007-03-22,40.538,40.78,40.071,40.614,15202,0
2007-03-23,40.191,40.621,40.168,40.576,6283,0
2007-03-26,40.501,40.772,40.071,40.772,7369,0
2007-03-27,40.417,40.417,39.55,39.731,10325,0
2007-03-28,39.226,39.535,39.211,39.27,6548,0
2007-03-29,39.828,40.055,39.415,40.048,6123,0
2007-03-30,40.168,40.312,39.029,39.995,5977,0
2007-04-02,40.018,40.493,39.987,40.44,12432,0
2007-04-03,40.999,41.301,40.795,41.24,10657,0
2007-04-04,41.383,41.722,41.323,41.526,9570,0
2007-04-05,41.519,41.844,41.421,41.783,3751,0
2007-04-09,42.085,42.107,41.783,41.949,6441,0
2007-04-10,42.002,42.085,41.821,41.941,8549,0
2007-04-11,42.025,42.372,41.844,41.987,13798,0
2007-04-12,42.009,42.409,42.009,42.342,19352,0
2007-04-13,42.342,42.342,41.617,42.206,14752,0
2007-04-16,42.281,42.447,42.122,42.424,4150,0
2007-04-17,42.266,42.349,42.062,42.349,11293,0
2007-04-18,42.22,42.409,42.122,42.251,3513,0
2007-04-19,41.519,42.281,41.36,42.251,13029,0
2007-04-20,42.289,42.847,42.289,42.53,7065,0
2007-04-23,42.485,43.209,42.485,43.149,14420,0
2007-04-24,43.149,43.45,42.855,42.975,4613,0
2007-04-25,42.975,43.39,42.885,43.368,9411,0
2007-04-26,43.858,43.978,43.133,43.376,7967,0
2007-04-27,43.368,43.368,42.968,43.186,4718,0
2007-04-30,43.209,43.232,42.847,42.847,3777,0
2007-05-01,42.847,42.975,42.613,42.847,4108,0
2007-05-02,42.99,43.88,42.99,43.812,7357,0
2007-05-03,44.115,44.174,43.761,43.776,8734,0
2007-05-04,43.572,44.001,43.33,43.458,6720,0
2007-05-07,43.761,43.993,43.58,43.79,9888,0
2007-05-08,43.776,43.776,43.58,43.715,5276,0
2007-05-09,43.654,44.522,43.654,44.499,4240,0
2007-05-10,44.416,44.416,43.45,43.753,16369,0
2007-05-11,43.812,44.718,43.761,44.416,11174,0
2007-05-14,44.658,44.718,43.957,44.076,4559,0
2007-05-15,43.812,44.174,43.699,43.715,5792,0
2007-05-16,43.934,44.605,43.776,44.537,5434,0
2007-05-17,44.235,44.318,44.137,44.152,2836,0
2007-05-18,44.416,44.416,43.812,43.941,3858,0
2007-05-21,44.062,44.477,44.062,44.356,7661,0
2007-05-22,44.643,44.846,44.424,44.643,7649,0
2007-05-23,44.726,45.366,44.726,44.786,6654,0
2007-05-24,44.839,45.141,44.054,44.076,8549,0
2007-05-25,44.273,44.876,44.273,44.876,8893,0
2007-05-29,45.472,45.472,44.786,45.08,5872,0
2007-05-30,45.08,45.585,44.741,45.585,8430,0
2007-05-31,46.114,46.649,46.114,46.612,10577,0
2007-06-01,47.464,48.045,47.435,48.045,12976,0
2007-06-04,48.339,48.581,48.279,48.43,23884,0
2007-06-05,48.287,48.543,47.917,47.917,20875,0
2007-06-06,47.637,47.797,47.321,47.616,18756,0
2007-06-07,47.759,48.121,47.117,47.177,19616,0
2007-06-08,46.596,47.555,46.596,47.435,26416,0
2007-06-11,46.95,47.239,46.733,47.072,8194,0
2007-06-12,47.239,47.239,46.468,46.529,8775,0
2007-06-13,46.831,47.502,46.831,47.381,10921,0
2007-06-14,47.827,48.641,47.827,48.521,13214,0
2007-06-15,48.883,49.193,48.883,49.063,6680,0
2007-06-18,49.487,49.487,49.124,49.185,8098,0
2007-06-19,49.615,49.615,49.004,49.185,7541,0
2007-06-20,48.762,48.913,48.527,48.641,16369,0
2007-06-21,48.581,49.244,48.581,49.154,7740,0
2007-06-22,47.743,48.408,47.675,47.985,8629,0
2007-06-25,47.797,48.279,47.539,47.721,7713,0
2007-06-26,47.313,47.782,46.95,47.117,18423,0
2007-06-27,46.95,47.585,46.635,47.539,4877,0
2007-06-28,47.193,47.947,47.193,47.804,10033,0
2007-06-29,47.902,48.385,47.343,47.782,8337,0
2007-07-02,48.279,48.823,48.279,48.823,11810,0
2007-07-03,49.244,49.592,49.244,49.487,5739,0
2007-07-05,49.969,50.286,49.931,50.112,14778,0
2007-07-06,50.92,51.719,50.92,51.523,28868,0
2007-07-09,52.135,52.398,52.013,52.248,22664,0
2007-07-10,52.308,52.308,51.283,51.304,29743,0
2007-07-11,51.599,51.773,51.161,51.418,35216,0
2007-07-12,51.946,52.255,51.886,52.255,99048,0
2007-07-13,53.221,54.277,53.161,53.704,57934,0
2007-07-16,53.334,53.395,52.979,53.138,39695,0
2007-07-17,53.13,53.319,52.829,53.214,5805,0
2007-07-18,52.679,52.679,52.013,52.331,23169,0
2007-07-19,52.798,52.798,52.572,52.738,7130,0
2007-07-20,53.1,53.704,52.979,53.463,20597,0
2007-07-23,54.036,54.307,53.983,54.186,20385,0
2007-07-24,54.081,54.081,53.176,53.281,27052,0
2007-07-25,53.825,54.118,53.319,53.825,29504,0
2007-07-26,52.104,52.331,50,50.86,43792,0
2007-07-27,50.21,50.898,49.569,49.916,21312,0
2007-07-30,50.512,51.116,50.316,50.762,31161,0
2007-07-31,51.342,51.667,50.21,50.21,20160,0
2007-08-01,48.506,49.004,47.502,48.823,29464,0
2007-08-02,48.943,49.185,48.521,49.071,18516,0
2007-08-03,49.185,49.487,47.841,47.978,24215,0
2007-08-06,48.158,49.29,48.007,49.244,18901,0
2007-08-07,48.883,49.849,48.612,49.668,12313,0
2007-08-08,50.754,51.788,50.694,51.237,15587,0
2007-08-09,50.09,50.119,49.094,49.215,15123,0
2007-08-10,47.675,48.121,46.589,47.774,25209,0
2007-08-13,48.762,48.762,47.978,47.985,11941,0
2007-08-14,47.766,47.827,46.71,46.718,13360,0
2007-08-15,45.948,46.256,44.666,44.687,19231,0
2007-08-16,42.847,43.232,40.53,43.232,64866,0
2007-08-17,44.054,45.231,43.753,44.96,18662,0
2007-08-20,45.872,46.152,44.537,45.246,14156,0
2007-08-21,45.02,45.412,44.824,45.412,10921,0
2007-08-22,46.537,47.457,45.895,47.336,11664,0
2007-08-23,48.158,48.158,47.283,47.517,16581,0
2007-08-24,47.479,48.83,47.479,48.793,7449,0
2007-08-27,48.913,48.913,48.43,48.626,5632,0
2007-08-28,48.626,48.672,46.559,46.657,9702,0
2007-08-29,47.457,49.154,47.457,49.086,8165,0
2007-08-30,48.445,49.818,48.43,48.883,10934,0
2007-08-31,50.014,50.883,49.969,50.21,8708,0
2007-09-04,50.15,51.146,49.954,51.017,11995,0
2007-09-05,50.694,50.724,50.09,50.64,12286,0
2007-09-06,50.875,51.546,50.875,51.161,11266,0
2007-09-07,50.181,50.535,49.872,50.037,8880,0
2007-09-10,50.037,50.052,48.989,49.849,13718,0
2007-09-11,50.15,50.935,50.15,50.935,8058,0
2007-09-12,50.09,50.679,49.849,50.414,6110,0
2007-09-13,50.754,51.825,50.754,51.479,5169,0
2007-09-14,51.283,51.863,51.221,51.742,5195,0
2007-09-17,51.538,51.773,51.124,51.479,3539,0
2007-09-18,51.297,53.055,51.056,52.919,16873,0
2007-09-19,53.463,54.089,53.251,53.492,18371,0
2007-09-20,53.1,53.402,52.534,52.753,5142,0
2007-09-21,53.01,53.885,53.01,53.735,4467,0
2007-09-24,54.61,54.647,54.111,54.157,9450,0
2007-09-25,54.248,54.248,53.44,53.916,8522,0
2007-09-26,54.096,54.805,54.096,54.768,3936,0
2007-09-27,55.213,55.613,55.024,55.59,7860,0
2007-09-28,55.311,55.567,54.942,55.153,7210,0
2007-10-01,55.409,56.209,55.409,56.035,18091,0
2007-10-02,57.295,57.424,56.519,57.076,11875,0
2007-10-03,57.567,57.567,55.938,56.057,12870,0
2007-10-04,56.088,56.654,55.666,56.534,8535,0
2007-10-05,57.808,57.808,56.654,57.378,12088,0
2007-10-08,57.34,57.34,57.039,57.264,6468,0
2007-10-09,57.386,57.808,57.386,57.718,6720,0
2007-10-10,57.869,58.465,57.672,58.374,9385,0
2007-10-11,59.015,59.438,57.929,58.269,12406,0
2007-10-12,58.321,58.351,57.778,58.139,4056,0
2007-10-15,58.139,58.139,56.48,56.858,17257,0
2007-10-16,56.095,56.095,54.625,54.971,17682,0
2007-10-17,57.838,58.532,56.519,57.484,39750,0
2007-10-18,57.084,58.691,57.084,58.351,17390,0
2007-10-19,57.665,57.68,56.435,56.715,18264,0
2007-10-22,55.734,56.216,53.613,55.636,29345,0
2007-10-23,57.688,57.688,56.209,57.257,19219,0
2007-10-24,57.054,57.264,56.118,57.264,14116,0
2007-10-25,58.05,58.524,57.688,58.45,15083,0
2007-10-26,60.32,60.705,59.982,60.705,20557,0
2007-10-29,60.947,61.551,60.563,61.12,15984,0
2007-10-30,61.128,61.151,60.389,60.517,11001,0
2007-10-31,60.599,61.308,60.54,61.308,16170,0
2007-11-01,60.32,60.32,59.136,59.491,9834,0
2007-11-02,59.68,59.68,58.412,59.008,19086,0
2007-11-05,58.328,59.03,58.17,58.79,12803,0
2007-11-06,58.774,60.698,58.774,60.698,9026,0
2007-11-07,60.403,60.403,59.152,59.174,6043,0
2007-11-08,59.129,59.129,56.057,56.782,27357,0
2007-11-09,56.36,56.382,55.514,55.53,9689,0
2007-11-12,54.881,54.881,52.497,54.126,34253,0
2007-11-13,54.429,56.534,54.429,56.534,14341,0
2007-11-14,57.424,57.424,56.239,56.239,14394,0
2007-11-15,56.759,56.759,54.564,54.73,7250,0
2007-11-16,54.911,54.911,53.492,54.76,35084,0
2007-11-19,54.602,54.602,52.293,52.534,15375,0
2007-11-20,53.092,53.455,51.893,51.969,11545,0
2007-11-21,51.063,51.176,49.244,49.267,22750,0
2007-11-23,50.052,50.414,48.709,49.938,13466,0
2007-11-26,50.233,51.886,49.895,49.895,34636,0
2007-11-27,50.694,50.935,49.691,50.573,29549,0
2007-11-28,51.388,52.693,49.071,52.679,97591,0
2007-11-29,54.006,54.006,51.855,53.47,59712,0
2007-11-30,54.61,56.948,53.47,54.248,75652,0
2007-12-03,54.232,54.248,52.867,53.107,19890,0
2007-12-04,52.957,53.531,52.806,53.342,17271,0
2007-12-05,54.096,55.658,54.096,55.273,35693,0
2007-12-06,55.559,57.665,55.334,57.59,45315,0
2007-12-07,57.703,57.703,56.873,56.948,24626,0
2007-12-10,56.759,58.012,56.473,56.586,27608,0
2007-12-11,56.661,56.737,53.945,54.171,21937,0
2007-12-12,56.661,56.85,53.455,54.096,27039,0
2007-12-13,54.096,54.096,52.52,52.942,17443,0
2007-12-14,51.629,52.602,51.267,51.954,27595,0
2007-12-17,51.025,51.116,49.351,49.584,29623,0
2007-12-18,50.875,51.252,49.938,50.64,16542,0
2007-12-19,51.592,51.954,51.153,51.267,27237,0
2007-12-20,51.153,51.153,50.301,50.679,10657,0
2007-12-21,51.538,52.679,51.327,52.429,16360,0
2007-12-24,53.146,54.836,53.13,54.27,14572,0
2007-12-26,54.096,54.27,53.621,54.157,15507,0
2007-12-27,54.805,54.805,53.357,53.569,13343,0
2007-12-28,53.87,54.27,53.077,53.409,12647,0
2007-12-31,53.092,53.115,52.7,52.7,16022,0
2008-01-02,52.534,52.534,51.486,51.667,23153,0
2008-01-03,52.679,52.679,51.765,52.18,14235,0
2008-01-04,52.021,52.021,50.369,51.01,12566,0
2008-01-07,51.01,52.24,50.686,51.486,21980,0
2008-01-08,52.398,52.557,51.146,51.146,8591,0
2008-01-09,51.719,52.082,50.49,51.682,10916,0
2008-01-10,50.792,52.973,50.55,52.715,14872,0
2008-01-11,52.082,52.436,51.486,52.021,8664,0
2008-01-14,52.376,52.398,51.048,51.116,10839,0
2008-01-15,50.686,50.686,48.604,48.762,16421,0
2008-01-16,46.514,48.581,45.027,46.672,42328,0
2008-01-17,47.11,47.706,46.137,46.506,25007,0
2008-01-18,47.608,48.083,46.235,46.929,14108,0
2008-01-22,40.349,46.816,40.349,45.978,52337,0
2008-01-23,43.73,47.253,43.73,47.11,33858,0
2008-01-24,47.706,47.91,46.378,46.989,41035,0
2008-01-25,47.985,48.362,46.551,47.313,25788,0
2008-01-28,45.721,46.891,45.541,46.672,15403,0
2008-01-29,46.733,47.51,46.197,47.51,11651,0
2008-01-30,46.001,47.193,45.721,46.438,20822,0
2008-01-31,46.718,47.313,45.624,47.049,25634,0
2008-02-01,46.657,47.547,46.635,47.533,16561,0
2008-02-04,47.864,48.129,47.585,47.691,15434,0
2008-02-05,47.533,47.751,45.94,46.016,11918,0
2008-02-06,46.318,47.012,46.001,46.001,10207,0
2008-02-07,45.721,46.718,45.223,46.318,11784,0
2008-02-08,45.322,46.514,45.322,46.514,7056,0
2008-02-11,46.235,46.453,45.797,45.917,7671,0
2008-02-12,46.039,47.253,46.039,46.612,6413,0
2008-02-13,46.114,47.035,45.789,46.876,17742,0
2008-02-14,47.351,48.302,47.268,47.487,11815,0
2008-02-15,47.208,47.706,47.012,47.57,5406,0
2008-02-19,48.445,48.483,47.645,47.729,8276,0
2008-02-20,46.816,47.729,46.793,47.631,4324,0
2008-02-21,48.007,48.129,47.268,47.329,10100,0
2008-02-22,47.329,47.585,46.416,47.585,8221,0
2008-02-25,47.547,48.996,47.329,48.838,9407,0
2008-02-26,48.702,49.102,48.204,48.543,11141,0
2008-02-27,48.958,48.996,48.302,48.724,5686,0
2008-02-28,48.702,48.898,48.129,48.302,3950,0
2008-02-29,47.804,48.007,46.318,46.333,6216,0
2008-03-03,46.114,46.718,45.917,46.355,3287,0
2008-03-04,45.782,47.608,45.562,46.537,14977,0
2008-03-05,45.624,47.072,45.624,46.929,9198,0
2008-03-06,46.279,46.657,45.562,45.759,4003,0
2008-03-07,45.027,45.88,44.47,44.883,6433,0
2008-03-10,44.189,44.311,42.583,42.997,12260,0
2008-03-11,43.73,45.246,43.73,45.2,7701,0
2008-03-12,44.726,45.322,44.325,44.47,13487,0
2008-03-13,42.937,43.436,42.258,43.133,26840,0
2008-03-14,42.538,42.62,40.93,41.745,14702,0
2008-03-17,40.13,40.493,39.278,40.032,16383,0
2008-03-18,40.055,41.745,40.055,41.648,9464,0
2008-03-19,42.04,42.523,40.87,40.87,22386,0
2008-03-20,41.444,42.04,41.383,42.04,10074,0
2008-03-24,43.436,43.911,42.96,43.911,9437,0
2008-03-25,43.911,45.08,43.911,45.064,10962,0
2008-03-26,45.027,45.126,44.092,44.703,9091,0
2008-03-27,45.064,45.208,44.008,44.07,8222,0
2008-03-28,44.726,44.832,44.092,44.47,4418,0
2008-03-31,44.325,44.883,44.167,44.447,5539,0
2008-04-01,45.223,46.891,45.2,46.891,10435,0
2008-04-02,46.77,47.804,46.718,47.804,15716,0
2008-04-03,47.751,48.483,47.51,48.083,16879,0
2008-04-04,47.97,48.045,47.291,47.608,12862,0
2008-04-07,48.287,48.702,47.849,48.46,17297,0
2008-04-08,47.691,48.943,47.691,48.762,35015,0
2008-04-09,48.581,48.981,48.068,48.204,22148,0
2008-04-10,48.604,48.898,48.143,48.702,82825,0
2008-04-11,48.445,48.981,48.129,48.4,14472,0
2008-04-14,48.129,48.362,47.751,48.204,19402,0
2008-04-15,47.751,48.325,47.389,48.181,39412,0
2008-04-16,48.664,49.041,48.302,49.041,29924,0
2008-04-17,48.543,48.943,47.947,48.543,20208,0
2008-04-18,48.702,48.898,48.604,48.724,29468,0
2008-04-21,48.506,48.739,48.302,48.483,88779,0
2008-04-22,47.132,48.287,45.721,46.853,14154,0
2008-04-23,47.329,48.181,47.147,47.91,10546,0
2008-04-24,47.849,48.604,47.449,48.264,5725,0
2008-04-25,48.483,48.958,48.295,48.604,5381,0
2008-04-28,48.362,48.958,48.346,48.521,4620,0
2008-04-29,47.645,47.985,47.132,47.427,5693,0
2008-04-30,47.608,48.302,47.608,47.91,3884,0
2008-05-01,47.947,48.543,47.751,48.302,5710,0
2008-05-02,48.506,48.958,48.354,48.423,4751,0
2008-05-05,48.762,48.86,48.423,48.664,16099,0
2008-05-06,48.325,48.702,47.939,48.566,11803,0
2008-05-07,48.204,48.204,47.11,47.11,18121,0
2008-05-08,47.193,47.193,46.537,46.657,12144,0
2008-05-09,45.759,46.083,45.721,46.001,8454,0
2008-05-12,46.098,46.476,46.016,46.393,13094,0
2008-05-13,46.279,46.853,46.114,46.77,9808,0
2008-05-14,47.147,48.181,46.755,46.876,14100,0
2008-05-15,47.547,48.181,47.51,48.129,75515,0
2008-05-16,48.604,48.996,48.325,48.702,15159,0
2008-05-19,48.838,48.958,48.143,48.679,12940,0
2008-05-20,47.631,48.241,47.193,47.231,11078,0
2008-05-21,47.585,47.97,46.718,46.816,11504,0
2008-05-22,47.268,47.313,46.876,47.072,3834,0
2008-05-23,46.891,47.11,46.039,46.114,6980,0
2008-05-27,46.551,46.914,46.114,46.612,8506,0
2008-05-28,46.95,47.012,46.333,46.989,4601,0
2008-05-29,47.366,48.181,47.366,48.106,5183,0
2008-05-30,47.97,48.702,47.97,48.483,4804,0
2008-06-02,48.045,48.445,47.329,47.706,3447,0
2008-06-03,47.789,47.97,46.914,47.412,5598,0
2008-06-04,47.389,47.97,47.208,47.351,5606,0
2008-06-05,47.132,48.46,47.132,48.166,4305,0
2008-06-06,47.631,47.691,45.895,46.098,10461,0
2008-06-09,46.551,46.551,45.518,46.318,11500,0
2008-06-10,45.299,45.895,45.126,45.661,5325,0
2008-06-11,45.518,45.699,44.809,44.906,6201,0
2008-06-12,44.325,45.126,44.152,44.506,8901,0
2008-06-13,44.386,45.064,44.13,44.726,5083,0
2008-06-16,44.687,45.126,44.484,44.726,7878,0
2008-06-17,45.518,45.518,44.846,45.223,3657,0
2008-06-18,45.027,45.268,44.506,44.922,8254,0
2008-06-19,44.506,44.726,44.348,44.568,6270,0
2008-06-20,43.971,44.107,43.609,43.911,10602,0
2008-06-23,43.534,43.873,43.013,43.45,10049,0
2008-06-24,43.255,43.495,42.597,43.353,12768,0
2008-06-25,43.194,44.386,43.059,44.13,16894,0
2008-06-26,43.934,43.934,42.636,42.878,10127,0
2008-06-27,42.38,42.659,41.707,42.085,9800,0
2008-06-30,41.844,42.659,41.844,42.478,12316,0
2008-07-01,41.745,42.38,41.49,42.243,16231,0
2008-07-02,42.085,42.122,41.27,41.444,9855,0
2008-07-03,41.587,41.722,40.749,41.051,12637,0
2008-07-07,40.47,40.847,39.436,39.935,18371,0
2008-07-08,39.618,40.395,39.18,40.395,13869,0
2008-07-09,39.995,40.749,39.316,39.799,7961,0
2008-07-10,40.078,40.372,39.474,40.176,12255,0
2008-07-11,40.411,40.749,39.678,40.191,11878,0
2008-07-14,40.334,40.411,39.678,40.13,11055,0
2008-07-15,38.863,40.018,38.048,39.618,30237,0
2008-07-16,39.716,40.214,39.263,40.153,22156,0
2008-07-17,40.334,40.569,39.618,40.349,9159,0
2008-07-18,39.995,40.032,39.377,39.618,8685,0
2008-07-21,40.297,40.689,40.153,40.508,4092,0
2008-07-22,39.814,40.81,39.814,40.651,3069,0
2008-07-23,41.15,42.04,41.051,41.941,11061,0
2008-07-24,42.342,42.342,41.209,41.541,4558,0
2008-07-25,41.15,41.745,40.592,41.27,2700,0
2008-07-28,41.308,41.368,40.214,40.236,6700,0
2008-07-29,40.018,41.051,40.018,41.028,2843,0
2008-07-30,41.111,41.444,40.832,41.383,10745,0
2008-07-31,41.111,41.49,40.991,41.383,16555,0
2008-08-01,41.368,41.368,40.493,40.81,4465,0
2008-08-04,40.312,40.569,39.897,40.032,11162,0
2008-08-05,40.297,40.614,39.957,40.569,12058,0
2008-08-06,40.553,41.504,40.553,41.467,6050,0
2008-08-07,41.111,41.111,40.018,40.032,6050,0
2008-08-08,40.433,40.81,39.897,40.569,5100,0
2008-08-11,40.349,41.209,40.334,40.689,3999,0
2008-08-12,40.153,40.847,39.595,39.64,8870,0
2008-08-13,39.097,39.338,38.803,38.999,3799,0
2008-08-14,39.18,39.655,39.18,39.459,4197,0
2008-08-15,39.263,39.64,39.022,39.203,44740,0
2008-08-18,39.263,39.301,38.463,38.826,3342,0
2008-08-19,38.185,38.185,37.671,37.709,7710,0
2008-08-20,38.185,38.222,37.905,38.086,4428,0
2008-08-21,37.234,37.709,37.113,37.49,5656,0
2008-08-22,37.513,37.513,36.954,37.271,6192,0
2008-08-25,36.871,36.871,35.861,35.883,5757,0
2008-08-26,35.665,35.921,35.521,35.679,9545,0
2008-08-27,36.042,36.042,35.581,35.642,9859,0
2008-08-28,35.4,35.665,35.227,35.461,7883,0
2008-08-29,35.181,35.181,34.789,34.804,6618,0
2008-09-02,33.393,33.657,32.601,32.661,29970,0
2008-09-03,32.345,32.881,32.3,32.699,13979,0
2008-09-04,32.722,33.039,31.824,32.005,17670,0
2008-09-05,32.3,32.48,31.808,32.442,15851,0
2008-09-08,34.646,34.865,33.756,34.473,31114,0
2008-09-09,34.208,34.208,32.918,33,12046,0
2008-09-10,33.513,34.51,33.513,34.352,12073,0
2008-09-11,33.197,33.612,33,33.491,8701,0
2008-09-12,33.733,34.585,33.657,34.427,5990,0
2008-09-15,33.273,33.529,32.76,32.895,14087,0
2008-09-16,31.069,32.02,30.435,31.808,19609,0
2008-09-17,31.862,32.141,30.594,30.933,23369,0
2008-09-18,31.069,33.273,30.511,32.895,20071,0
2008-09-19,33.989,37.55,32.881,34.367,28156,0
2008-09-22,33.295,33.295,32.601,32.699,14428,0
2008-09-23,32.405,32.796,31.808,31.906,6126,0
2008-09-24,32.322,32.796,32.202,32.76,10605,0
2008-09-25,32.76,34.073,32.76,33.439,11360,0
2008-09-26,32.187,32.458,31.824,32.458,8202,0
2008-09-29,30.972,31.312,28.542,28.843,21904,0
2008-09-30,29.78,30.67,29.734,30.639,8625,0
2008-10-01,30.12,30.316,29.599,29.998,5224,0
2008-10-02,29.101,29.795,28.693,29.123,11670,0
2008-10-03,29.757,30.414,28.76,29.16,18071,0
2008-10-06,28.165,28.724,25.841,28.324,34933,0
2008-10-07,28.165,29.9,27.29,27.908,43147,0
2008-10-08,24.928,27.372,24.928,24.951,28041,0
2008-10-09,25.109,26.158,23.261,23.834,20010,0
2008-10-10,22.703,24.988,20.1,24.347,40268,0
2008-10-13,25.441,29.357,25.441,29.281,17368,0
2008-10-14,31.01,31.01,28.285,29.259,11076,0
2008-10-15,27.531,27.531,24.347,24.551,9422,0
2008-10-16,22.801,24.649,22.423,24.551,26022,0
2008-10-17,22.959,24.468,22.664,23.774,13315,0
2008-10-20,24.49,25.524,23.955,25.464,15811,0
2008-10-21,24.309,24.309,23.14,23.178,13435,0
2008-10-22,22.167,22.242,19.979,20.673,18768,0
2008-10-23,20.017,20.613,19.163,19.857,13631,0
2008-10-24,17.852,18.507,17.594,18.107,12756,0
2008-10-27,17.693,18.628,17.67,17.767,18337,0
2008-10-28,18.749,19.398,18.387,19.382,22750,0
2008-10-29,18.885,20.975,18.885,20.929,18331,0
2008-10-30,22.461,24.845,22.423,23.419,29571,0
2008-10-31,24.43,24.626,22.302,23.653,20034,0
2008-11-03,24.453,25.343,23.955,24.626,15313,0
2008-11-04,25.841,26.497,25.305,26.098,33693,0
2008-11-05,26.241,26.241,23.774,23.857,12752,0
2008-11-06,22.68,22.959,20.673,20.99,13157,0
2008-11-07,22.822,23.653,22.401,23.434,9507,0
2008-11-10,25.426,25.426,22.023,23.261,16122,0
2008-11-11,22.302,22.642,21.63,21.767,10964,0
2008-11-12,21.291,21.888,20.673,20.673,7787,0
2008-11-13,20.854,22.778,19.896,22.778,11973,0
2008-11-14,21.571,21.925,20.929,20.929,9098,0
2008-11-17,19.994,21.171,19.262,20.077,4167,0
2008-11-18,19.722,19.798,18.847,19.359,6516,0
2008-11-19,19.458,19.458,17.912,18.19,21349,0
2008-11-20,17.594,17.655,16.281,16.417,24287,0
2008-11-21,17.391,18.145,16.757,18.145,12587,0
2008-11-24,17.594,18.885,16.402,18.688,20600,0
2008-11-25,18.048,18.229,17.073,17.391,9709,0
2008-11-26,18.53,19.081,18.19,18.53,16544,0
2008-11-28,18.53,19.24,18.53,19.24,4001,0
2008-12-01,18.425,18.688,18.364,18.41,16225,0
2008-12-02,18.704,19.428,18.643,19.285,11950,0
2008-12-03,18.229,19.262,18.092,18.885,16701,0
2008-12-04,18.145,18.469,17.571,17.609,5285,0
2008-12-05,17.512,18.847,17.512,18.847,17450,0
2008-12-08,19.579,20.356,19.579,20.038,20996,0
2008-12-09,19.503,19.88,19.382,19.617,7297,0
2008-12-10,20.319,20.99,20.319,20.99,18639,0
2008-12-11,21.088,21.525,20.831,21.111,17051,0
2008-12-12,20.234,20.567,19.699,20.273,10445,0
2008-12-15,20.831,20.914,20.416,20.892,30581,0
2008-12-16,20.975,21.865,20.952,21.646,9398,0
2008-12-17,21.888,21.888,21.449,21.865,28457,0
2008-12-18,22.182,22.763,22.144,22.74,36328,0
2008-12-19,22.838,23.336,22.664,23.057,13950,0
2008-12-22,22.205,22.861,22.167,22.446,62786,0
2008-12-23,22.265,22.506,22.069,22.128,17587,0
2008-12-24,22.257,22.355,22.167,22.355,15733,0
2008-12-26,22.265,23.457,22.265,23.457,32576,0
2008-12-29,21.571,25.456,21.488,24.151,124195,0
2008-12-30,24.363,25.268,24.363,24.445,33978,0
2008-12-31,24.807,26.15,24.807,25.962,36427,0
2009-01-02,25.976,27.229,25.976,26.792,75125,0
2009-01-05,26.844,26.844,25.955,25.969,46376,0
2009-01-06,26.286,26.391,25.652,25.743,26935,0
2009-01-07,25.984,26.354,24.92,25.042,28652,0
2009-01-08,24.399,25.079,24.399,24.89,20496,0
2009-01-09,24.211,24.92,24.196,24.196,26083,0
2009-01-12,24.023,24.399,22.906,23.003,22488,0
2009-01-13,22.989,23.003,22.748,22.913,10388,0
2009-01-14,22.815,22.815,21.911,21.947,25640,0
2009-01-15,21.268,21.268,20.363,21.043,19324,0
2009-01-16,21.005,21.005,20.378,20.755,33743,0
2009-01-20,20.25,20.25,18.742,18.742,29747,0
2009-01-21,18.742,18.742,18.115,18.65,23169,0
2009-01-22,18.643,18.643,17.677,17.987,47312,0
2009-01-23,17.346,17.346,16.682,16.856,25437,0
2009-01-26,16.402,17.723,16.402,16.583,29678,0
2009-01-27,17.157,17.157,16.365,16.365,18828,0
2009-01-28,17.165,17.617,17.165,17.535,49097,0
2009-01-29,17.331,17.331,16.236,16.591,57435,0
2009-01-30,16.961,17.187,16.478,16.765,40074,0
2009-02-02,16.478,16.478,15.821,16.213,104353,0
2009-02-03,16.176,16.696,16.176,16.591,106841,0
2009-02-04,16.976,17.421,16.976,17.346,184834,0
2009-02-05,16.961,17.391,16.711,17.383,86157,0
2009-02-06,16.877,17.956,16.877,17.949,92034,0
2009-02-09,17.269,17.269,16.75,17.119,138655,0
2009-02-10,16.931,16.931,16.652,16.742,293390,0
2009-02-11,16.779,16.999,16.485,16.841,99580,0
2009-02-12,16.01,16.583,16.01,16.583,103639,0
2009-02-13,16.463,16.591,16.372,16.508,92082,0
2009-02-17,15.973,15.973,14.766,15.006,144004,0
2009-02-18,14.856,15.006,14.712,14.961,227728,0
2009-02-19,14.743,15.142,14.456,14.554,178416,0
2009-02-20,13.943,13.989,13.422,13.724,197870,0
2009-02-23,14.018,14.456,13.679,13.731,172756,0
2009-02-24,13.573,14.154,13.475,14.064,125200,0
2009-02-25,13.868,13.904,13.491,13.8,79221,0
2009-02-26,13.853,13.95,13.55,13.573,71917,0
2009-02-27,13.429,13.687,13.355,13.406,83663,0
2009-03-02,12.932,12.932,12.396,12.449,74903,0
2009-03-03,12.638,13.022,12.577,12.97,237447,0
2009-03-04,13.414,13.822,13.4,13.777,144793,0
2009-03-05,13.422,13.445,12.962,13.022,39717,0
2009-03-06,13.429,13.649,12.993,13.06,142024,0
2009-03-09,13.189,13.189,12.531,12.766,51094,0
2009-03-10,13.355,13.807,13.355,13.626,80539,0
2009-03-11,14.003,14.297,13.883,13.95,122388,0
2009-03-12,13.958,14.614,13.86,14.433,81070,0
2009-03-13,14.577,14.577,14.327,14.366,128397,0
2009-03-16,14.795,15.067,14.705,14.932,107283,0
2009-03-17,15.369,15.573,15.279,15.573,40563,0
2009-03-18,15.641,16.425,15.496,16.425,96062,0
2009-03-19,16.146,16.394,15.777,16.071,89307,0
2009-03-20,16.071,16.312,15.739,15.995,39634,0
2009-03-23,16.508,17.527,16.304,17.527,147356,0
2009-03-24,17.157,17.157,16.583,16.877,132468,0
2009-03-25,17.051,17.292,16.863,17.232,133319,0
2009-03-26,17.693,18.025,17.292,17.881,116836,0
2009-03-27,19.337,19.337,17.632,17.648,154967,0
2009-03-30,16.742,16.742,16.448,16.606,97476,0
2009-03-31,17.104,17.473,17.014,17.232,51410,0
2009-04-01,17.338,18.04,17.315,18.04,47420,0
2009-04-02,18.749,19.382,18.507,19.112,55656,0
2009-04-03,19.036,19.262,18.643,19.155,34979,0
2009-04-06,18.946,18.946,18.673,18.9,51109,0
2009-04-07,18.719,18.719,18.303,18.447,40391,0
2009-04-08,18.258,18.515,18.04,18.183,34853,0
2009-04-09,19.163,19.466,19.119,19.405,32831,0
2009-04-13,19.3,19.45,19.142,19.39,13418,0
2009-04-14,19.315,19.421,19.096,19.119,66146,0
2009-04-15,19.134,19.398,19.005,19.367,9223,0
2009-04-16,19.54,19.73,19.232,19.382,24581,0
2009-04-17,19.3,19.579,19.209,19.322,30125,0
2009-04-20,18.877,18.877,18.402,18.454,57774,0
2009-04-21,18.681,19.194,18.65,19.127,25464,0
2009-04-22,19.081,19.639,19.044,19.285,37005,0
2009-04-23,19.45,19.654,19.201,19.556,31840,0
2009-04-24,20.152,20.152,19.503,19.775,32710,0
2009-04-27,19.308,19.359,19.013,19.163,92298,0
2009-04-28,18.621,18.885,18.447,18.711,22139,0
2009-04-29,19.178,19.865,19.171,19.767,79021,0
2009-04-30,20.296,20.507,19.994,20.296,58618,0
2009-05-01,20.265,20.635,20.205,20.59,48501,0
2009-05-04,21.021,21.563,20.922,21.503,104302,0
2009-05-05,21.238,21.434,21.088,21.223,33801,0
2009-05-06,21.163,21.434,21.013,21.133,59165,0
2009-05-07,21.398,21.398,20.597,20.755,57069,0
2009-05-08,21.382,21.533,21.125,21.488,127604,0
2009-05-11,21.246,21.307,21.05,21.276,115219,0
2009-05-12,21.434,21.721,20.998,21.321,35808,0
2009-05-13,21.125,21.125,20.817,20.936,102852,0
2009-05-14,20.755,21.065,20.711,21.035,24648,0
2009-05-15,20.99,21.156,20.732,20.824,12456,0
2009-05-18,21.238,21.819,21.238,21.819,52030,0
2009-05-19,21.715,22.136,21.715,21.842,38718,0
2009-05-20,21.88,22.347,21.873,21.873,45910,0
2009-05-21,21.375,21.503,21.14,21.307,34207,0
2009-05-22,21.465,21.563,21.336,21.405,28887,0
2009-05-26,20.681,21.088,20.454,21.005,42239,0
2009-05-27,20.523,20.688,20.409,20.484,126585,0
2009-05-28,21.133,21.623,21.133,21.623,100111,0
2009-05-29,21.653,21.812,21.511,21.737,17584,0
2009-06-01,22.257,22.634,22.151,22.483,52704,0
2009-06-02,22.151,22.355,21.903,22.031,37586,0
2009-06-03,21.805,21.896,21.616,21.646,109150,0
2009-06-04,21.692,22.031,21.488,21.993,29470,0
2009-06-05,22.144,22.144,21.774,21.888,19488,0
2009-06-08,21.398,21.955,21.352,21.653,34833,0
2009-06-09,21.419,21.653,21.276,21.48,29623,0
2009-06-10,21.571,22.317,21.571,22.031,57023,0
2009-06-11,21.947,22.461,21.947,22.265,59784,0
2009-06-12,22.25,22.25,21.888,22.144,28681,0
2009-06-15,21.653,21.653,21.329,21.426,41369,0
2009-06-16,21.352,21.653,21.095,21.238,76458,0
2009-06-17,21.359,21.359,20.959,21.231,34767,0
2009-06-18,20.401,21.223,20.401,21.072,26781,0
2009-06-19,21.163,21.352,21.05,21.171,31107,0
2009-06-22,21.058,21.194,20.65,20.65,64314,0
2009-06-23,20.454,20.732,20.228,20.567,50971,0
2009-06-24,20.673,20.998,20.22,20.446,95422,0
2009-06-25,20.681,20.899,20.461,20.794,91956,0
2009-06-26,20.523,20.824,20.492,20.748,77779,0
2009-06-29,20.771,20.817,20.529,20.696,107055,0
2009-06-30,20.771,20.786,20.523,20.696,134849,0
2009-07-01,21.329,21.54,21.246,21.352,46460,0
2009-07-02,20.824,20.892,20.748,20.824,51412,0
2009-07-06,21.171,21.413,21.088,21.171,67075,0
2009-07-07,21.284,21.419,21.005,21.125,69554,0
2009-07-08,21.314,21.367,20.688,21.095,38658,0
2009-07-09,21.148,21.201,20.944,21.125,68473,0
2009-07-10,20.854,20.967,20.711,20.967,22996,0
2009-07-13,20.175,20.627,19.994,20.484,53398,0
2009-07-14,20.551,20.627,20.469,20.613,17922,0
2009-07-15,21.223,21.903,21.223,21.865,64486,0
2009-07-16,21.865,22.046,21.63,21.963,26897,0
2009-07-17,21.367,22.092,21.367,21.978,25069,0
2009-07-20,22.634,22.822,22.59,22.755,43012,0
2009-07-21,22.868,22.899,22.612,22.771,22684,0
2009-07-22,22.559,22.801,22.559,22.672,18184,0
2009-07-23,22.634,23.163,22.634,23.117,54588,0
2009-07-24,23.003,23.065,22.672,22.906,26275,0
2009-07-27,23.011,23.2,22.944,23.2,25625,0
2009-07-28,23.2,23.238,23.019,23.238,85279,0
2009-07-29,22.794,23.049,22.794,23.034,19354,0
2009-07-30,23.019,23.819,23.019,23.646,41323,0
2009-07-31,23.766,24.015,23.766,23.85,34999,0
2009-08-03,24.151,24.581,24.151,24.445,48582,0
2009-08-04,24.272,24.385,24.144,24.189,27922,0
2009-08-05,23.94,24.008,23.638,23.947,32849,0
2009-08-06,23.879,24.03,23.751,23.774,56052,0
2009-08-07,23.97,24.241,23.97,24.167,69574,0
2009-08-10,24.076,24.076,23.736,23.736,51671,0
2009-08-11,23.426,23.547,23.299,23.389,101607,0
2009-08-12,23.178,23.539,23.148,23.276,122235,0
2009-08-13,23.238,23.509,23.238,23.502,91937,0
2009-08-14,23.615,23.615,23.426,23.426,111113,0
2009-08-17,22.521,22.521,22.205,22.332,109132,0
2009-08-18,22.794,22.899,22.597,22.619,101988,0
2009-08-19,22.567,22.786,22.559,22.664,85406,0
2009-08-20,23.148,23.351,23.117,23.155,92611,0
2009-08-21,23.313,23.532,23.306,23.426,23161,0
2009-08-24,23.774,23.924,23.713,23.917,151884,0
2009-08-25,23.864,23.901,23.495,23.57,76059,0
2009-08-26,23.705,23.743,23.449,23.623,44148,0
2009-08-27,23.321,23.509,23.291,23.495,14850,0
2009-08-28,23.661,23.676,23.465,23.48,37743,0
2009-08-31,23.223,23.238,23.019,23.049,58832,0
2009-09-01,23.472,23.743,23.155,23.193,56293,0
2009-09-02,23.2,23.578,23.2,23.539,53729,0
2009-09-03,23.705,23.819,23.669,23.774,42866,0
2009-09-04,23.978,23.978,23.766,23.894,75790,0
2009-09-08,23.978,24.241,23.978,24.136,32882,0
2009-09-09,24.083,24.347,24.083,24.279,33293,0
2009-09-10,24.483,24.784,24.37,24.777,54871,0
2009-09-11,24.725,24.966,24.725,24.838,19638,0
2009-09-14,24.528,24.717,24.385,24.68,9461,0
2009-09-15,24.838,25.17,24.838,25.147,27494,0
2009-09-16,25.419,25.917,25.419,25.818,66572,0
2009-09-17,25.871,25.969,25.652,25.705,23919,0
2009-09-18,25.81,25.886,25.66,25.66,50724,0
2009-09-21,25.607,25.607,25.403,25.478,13255,0
2009-09-22,25.886,26.264,25.886,26.218,32840,0
2009-09-23,26.203,26.309,25.932,25.962,66539,0
2009-09-24,26.014,26.105,25.419,25.509,29440,0
2009-09-25,25.509,25.697,25.509,25.6,80035,0
2009-09-28,25.396,25.962,25.396,25.795,31752,0
2009-09-29,25.962,26.075,25.818,25.886,40160,0
2009-09-30,25.932,26.172,25.743,25.976,37342,0
2009-10-01,25.403,25.471,24.792,24.883,115310,0
2009-10-02,23.857,24.815,23.857,24.68,32500,0
2009-10-05,24.747,25.312,24.747,25.238,19004,0
2009-10-06,25.246,25.388,25.093,25.246,38812,0
2009-10-07,24.861,24.974,24.77,24.898,27175,0
2009-10-08,25.2,25.343,25.124,25.275,12434,0
2009-10-09,25.766,25.766,25.697,25.697,25651,0
2009-10-12,25.713,25.713,25.539,25.584,12344,0
2009-10-13,25.478,25.524,25.351,25.374,12274,0
2009-10-14,25.841,26.316,25.841,26.309,22542,0
2009-10-15,26.368,26.368,26.15,26.257,10646,0
2009-10-16,25.275,25.629,25.275,25.562,38212,0
2009-10-19,25.736,26.113,25.736,26.09,18665,0
2009-10-20,26.143,26.143,25.668,25.773,36635,0
2009-10-21,25.728,25.833,25.501,25.501,32815,0
2009-10-22,25.207,25.29,24.807,25.268,67362,0
2009-10-23,25.388,25.388,25.019,25.086,45989,0
2009-10-26,25.584,25.78,25.17,25.253,38886,0
2009-10-27,25.23,25.366,24.974,25.116,43254,0
2009-10-28,24.392,24.603,23.955,23.992,62284,0
2009-10-29,24.264,25.003,24.249,24.883,69557,0
2009-10-30,24.618,24.626,23.811,23.879,104012,0
2009-11-02,24.008,24.249,23.782,23.879,16475,0
2009-11-03,23.653,23.963,23.646,23.834,24954,0
2009-11-04,24.407,24.702,24.407,24.505,25371,0
2009-11-05,24.159,24.641,24.159,24.618,31044,0
2009-11-06,24.626,24.845,24.626,24.822,31988,0
2009-11-09,25.162,25.501,25.003,25.464,18163,0
2009-11-10,25.238,25.312,25.116,25.23,19601,0
2009-11-11,25.652,25.652,25.343,25.396,19647,0
2009-11-12,25.011,25.124,24.77,24.913,21041,0
2009-11-13,25.065,25.17,24.898,25.049,22031,0
2009-11-16,25.358,25.674,25.358,25.539,25537,0
2009-11-17,25.312,25.456,25.238,25.456,13056,0
2009-11-18,25.78,25.78,25.486,25.607,36006,0
2009-11-19,25.682,25.682,25.366,25.532,18414,0
2009-11-20,25.464,25.705,25.464,25.66,11798,0
2009-11-23,25.984,26.195,25.984,26.053,23549,0
2009-11-24,25.637,25.766,25.637,25.713,32141,0
2009-11-25,25.976,25.976,25.795,25.818,22449,0
2009-11-27,24.445,24.89,24.287,24.739,58181,0
2009-11-30,25.192,25.192,24.754,24.89,51790,0
2009-12-01,25.38,25.629,25.38,25.486,33675,0
2009-12-02,25.773,25.917,25.766,25.773,13918,0
2009-12-03,26.053,26.188,25.864,25.909,16228,0
2009-12-04,26.368,26.656,26.128,26.18,41034,0
2009-12-07,26.128,26.368,26.128,26.257,26651,0
2009-12-08,25.955,25.984,25.736,25.759,43551,0
2009-12-09,25.751,26.098,25.751,26.03,67724,0
2009-12-10,26.075,26.294,26.075,26.075,38757,0
2009-12-11,26.158,26.279,26.158,26.158,147250,0
2009-12-14,26.399,26.407,26.257,26.391,25671,0
2009-12-15,26.218,26.399,26.218,26.294,30290,0
2009-12-16,26.301,26.497,26.301,26.346,155765,0
2009-12-17,25.728,25.728,25.509,25.547,44819,0
2009-12-18,25.72,25.72,25.464,25.555,26651,0
2009-12-21,25.539,25.909,25.539,25.674,70653,0
2009-12-22,25.652,25.759,25.652,25.697,18343,0
2009-12-23,25.69,25.818,25.66,25.818,21477,0
2009-12-24,26.037,26.195,26.037,26.195,8263,0
2009-12-28,26.376,26.685,26.158,26.241,27914,0
2009-12-29,26.082,26.172,26.075,26.105,31403,0
2009-12-30,26.407,26.558,26.384,26.414,16840,0
2009-12-31,26.535,26.822,26.52,26.822,92721,0
2010-01-04,26.928,27.803,26.928,27.682,26115,0
2010-01-05,27.916,27.916,27.719,27.841,55743,0
2010-01-06,28.135,28.316,28.051,28.316,46520,0
2010-01-07,27.984,27.984,27.682,27.757,57480,0
2010-01-08,27.855,28.022,27.841,28.014,18120,0
2010-01-11,28.301,28.301,28.097,28.195,14934,0
2010-01-12,28.081,28.081,27.871,27.991,81390,0
2010-01-13,27.757,28.074,27.697,28.051,21916,0
2010-01-14,28.066,28.188,27.953,28.157,14248,0
2010-01-15,28.218,28.218,27.841,27.931,31599,0
2010-01-19,27.946,28.549,27.946,28.549,46943,0
2010-01-20,28.285,28.285,27.764,28.066,70656,0
2010-01-21,28.27,28.384,27.599,27.629,75776,0
2010-01-22,26.988,27.267,26.784,26.784,27177,0
2010-01-25,27.313,27.47,26.951,27.041,15104,0
2010-01-26,26.234,26.512,26.128,26.211,44555,0
2010-01-27,26.03,26.03,25.728,25.856,74932,0
2010-01-28,26.15,26.384,25.833,26.007,52578,0
2010-01-29,25.878,25.901,25.29,25.29,22179,0
2010-02-01,25.434,25.864,25.434,25.864,33166,0
2010-02-02,25.69,25.947,25.584,25.947,24684,0
2010-02-03,26.098,26.098,25.833,26.007,28963,0
2010-02-04,25.788,25.788,24.792,24.913,31317,0
2010-02-05,24.664,24.672,23.684,24.626,36173,0
2010-02-08,24.513,24.603,24.174,24.317,17831,0
2010-02-09,24.83,25.101,24.709,24.958,13144,0
2010-02-10,24.966,25.026,24.732,24.943,16723,0
2010-02-11,25.335,25.614,25.147,25.614,26359,0
2010-02-12,25.32,25.358,25.019,25.192,28201,0
2010-02-16,25.388,25.999,25.388,25.984,30482,0
2010-02-17,26.06,26.271,26.06,26.121,12456,0
2010-02-18,25.969,26.294,25.969,26.241,17277,0
2010-02-19,25.81,26.014,25.614,25.841,26151,0
2010-02-22,25.668,26.407,25.668,26.195,45249,0
2010-02-23,26.286,26.286,25.728,25.803,20630,0
2010-02-24,25.803,26.037,25.78,25.849,25017,0
2010-02-25,25.335,25.335,24.905,25.328,24513,0
2010-02-26,25.305,25.501,25.162,25.464,28637,0
2010-03-01,25.652,25.803,25.577,25.728,61117,0
2010-03-02,25.962,26.105,25.955,26.075,30488,0
2010-03-03,26.391,26.504,26.234,26.234,34264,0
2010-03-04,26.437,26.437,26.105,26.279,29451,0
2010-03-05,26.678,27.191,26.678,27.161,39157,0
2010-03-08,27.237,27.539,27.237,27.379,22925,0
2010-03-09,27.267,27.509,27.267,27.357,16446,0
2010-03-10,27.274,27.645,27.274,27.622,22725,0
2010-03-11,27.305,27.493,27.184,27.493,23788,0
2010-03-12,27.645,27.645,27.184,27.364,62674,0
2010-03-15,27.184,27.184,26.897,27.086,20881,0
2010-03-16,27.116,27.214,26.897,27.101,9893,0
2010-03-17,27.622,27.803,27.622,27.795,27949,0
2010-03-18,27.629,27.652,27.402,27.493,16516,0
2010-03-19,27.433,27.659,27.364,27.652,44585,0
2010-03-22,27.351,27.591,27.351,27.583,10892,0
2010-03-23,27.343,27.787,27.343,27.75,23510,0
2010-03-24,27.501,27.539,27.313,27.387,11736,0
2010-03-25,27.455,27.576,27.214,27.214,21438,0
2010-03-26,27.622,27.622,27.056,27.139,19885,0
2010-03-29,27.351,27.599,27.336,27.531,12691,0
2010-03-30,27.614,27.764,27.524,27.75,24593,0
2010-03-31,27.712,27.78,27.553,27.69,17773,0
2010-04-01,28.262,28.58,28.195,28.481,26350,0
2010-04-05,28.851,28.935,28.783,28.874,29470,0
2010-04-06,28.633,28.821,28.399,28.768,40888,0
2010-04-07,28.662,28.662,28.233,28.542,26890,0
2010-04-08,28.481,28.775,28.443,28.775,26024,0
2010-04-09,28.859,28.859,28.527,28.708,18464,0
2010-04-12,28.451,28.451,28.247,28.255,25729,0
2010-04-13,28.104,28.24,28.037,28.188,13969,0
2010-04-14,28.837,28.949,28.76,28.949,20927,0
2010-04-15,29.018,29.199,28.995,29.025,25294,0
2010-04-16,28.882,28.882,28.308,28.557,43671,0
2010-04-19,28.007,28.165,27.923,28.165,38914,0
2010-04-20,28.188,28.474,28.188,28.346,15638,0
2010-04-21,28.941,29.018,28.542,28.633,63798,0
2010-04-22,28.489,28.602,28.18,28.587,46421,0
2010-04-23,28.466,28.874,28.466,28.859,20356,0
2010-04-26,28.949,29.16,28.949,29.025,29240,0
2010-04-27,28.92,28.92,28.074,28.089,21804,0
2010-04-28,28.278,28.52,28.143,28.369,24620,0
2010-04-29,28.458,28.693,28.451,28.678,75965,0
2010-04-30,28.701,28.821,28.458,28.565,45570,0
2010-05-03,28.172,28.391,28.127,28.293,54580,0
2010-05-04,27.772,27.772,27.056,27.169,98705,0
2010-05-05,26.792,27.025,26.565,26.739,36587,0
2010-05-06,26.414,26.708,24.521,25.751,81218,0
2010-05-07,25.924,26.098,25.343,25.773,42189,0
2010-05-10,26.572,27.433,26.572,27.395,48269,0
2010-05-11,26.799,27.282,26.595,26.973,33775,0
2010-05-12,26.92,27.169,26.912,27.161,28711,0
2010-05-13,27.637,27.645,27.313,27.41,29283,0
2010-05-14,27.357,27.357,26.815,26.951,42479,0
2010-05-17,26.399,26.776,26.105,26.649,47650,0
2010-05-18,26.973,26.973,26.09,26.249,61625,0
2010-05-19,25.878,26.03,25.584,25.69,44806,0
2010-05-20,24.105,24.603,23.955,24.392,102699,0
2010-05-21,24.218,24.807,24.083,24.762,33535,0
2010-05-24,24.49,24.89,24.437,24.437,20941,0
2010-05-25,23.358,23.766,22.997,23.766,56754,0
2010-05-26,23.879,24.182,23.661,23.827,56471,0
2010-05-27,24.747,25.343,24.739,25.253,46447,0
2010-05-28,25.275,25.426,24.641,24.725,96107,0
2010-06-01,24.521,24.951,24.476,24.559,41685,0
2010-06-02,24.77,25.501,24.595,25.464,52872,0
2010-06-03,25.849,25.856,25.396,25.547,44160,0
2010-06-04,25.246,25.592,24.943,25.057,24288,0
2010-06-07,25.003,25.057,24.595,24.595,39518,0
2010-06-08,24.83,24.981,24.68,24.928,62931,0
2010-06-09,24.822,25.057,24.77,24.77,30642,0
2010-06-10,25.2,25.366,25.057,25.343,46085,0
2010-06-11,25.178,25.388,24.898,25.388,43324,0
2010-06-14,25.94,26.128,25.886,25.955,50381,0
2010-06-15,25.969,26.445,25.969,26.445,46346,0
2010-06-16,26.453,26.52,26.354,26.43,19799,0
2010-06-17,26.354,26.445,26.316,26.368,19814,0
2010-06-18,26.565,26.874,26.565,26.822,31007,0
2010-06-21,27.583,27.78,27.29,27.305,49294,0
2010-06-22,27.139,27.372,27.132,27.229,113192,0
2010-06-23,27.214,27.237,26.928,27.206,26609,0
2010-06-24,27.048,27.313,27.048,27.109,41334,0
2010-06-25,27.155,27.191,26.874,27.116,38105,0
2010-06-28,27.147,27.147,26.943,27.018,19551,0
2010-06-29,26.257,26.257,26.014,26.195,62890,0
2010-06-30,26.06,26.346,26.06,26.211,74174,0
2010-07-01,25.984,26.143,25.81,26.053,29642,0
2010-07-02,26.226,26.226,25.81,26.037,53364,0
2010-07-06,26.656,26.784,26.407,26.46,21788,0
2010-07-07,26.46,26.716,26.391,26.716,51495,0
2010-07-08,27.041,27.155,26.852,27.124,12046,0
2010-07-09,27.546,27.606,27.433,27.599,20344,0
2010-07-12,27.599,27.682,27.478,27.583,10422,0
2010-07-13,27.539,27.682,27.524,27.629,26640,0
2010-07-14,27.855,27.946,27.56,27.764,54838,0
2010-07-15,27.849,27.849,27.463,27.652,56757,0
2010-07-16,27.328,27.357,26.708,26.724,17804,0
2010-07-19,26.489,27.033,26.489,27.033,10160,0
2010-07-20,26.792,27.568,26.792,27.568,7872,0
2010-07-21,27.509,27.524,27.433,27.441,78726,0
2010-07-22,27.47,27.81,27.343,27.682,90171,0
2010-07-23,27.78,28.097,27.735,27.999,28698,0
2010-07-26,28.059,28.324,28.059,28.324,19312,0
2010-07-27,28.369,28.443,28.203,28.262,23217,0
2010-07-28,28.149,28.24,28.104,28.24,52913,0
2010-07-29,28.339,28.346,28.211,28.262,31145,0
2010-07-30,27.999,28.301,27.984,28.165,7820,0
2010-08-02,28.67,29.055,28.67,29.01,28361,0
2010-08-03,29.123,29.183,28.987,29.093,27788,0
2010-08-04,29.229,29.259,29.07,29.236,7856,0
2010-08-05,28.979,29.115,28.775,29.078,222867,0
2010-08-06,28.655,29.018,28.655,29.018,12181,0
2010-08-09,29.16,29.296,29.108,29.244,6919,0
2010-08-10,28.58,28.753,28.211,28.746,40179,0
2010-08-11,27.764,27.787,27.539,27.757,62299,0
2010-08-12,27.176,27.637,27.161,27.599,34747,0
2010-08-13,27.878,27.916,27.757,27.916,11235,0
2010-08-16,27.69,27.878,27.69,27.855,4144,0
2010-08-17,28.226,28.557,28.226,28.399,12258,0
2010-08-18,28.504,28.602,28.308,28.535,14121,0
2010-08-19,28.708,28.806,28.414,28.535,28818,0
2010-08-20,28.293,28.384,28.233,28.361,6706,0
2010-08-23,28.278,28.594,28.149,28.262,10568,0
2010-08-24,27.984,27.984,27.818,27.863,45034,0
2010-08-25,27.614,27.614,27.245,27.583,26494,0
2010-08-26,27.795,27.826,27.32,27.622,39789,0
2010-08-27,27.637,28.007,27.463,28.007,13311,0
2010-08-30,28.429,28.429,27.991,28.104,44739,0
2010-08-31,27.833,28.007,27.833,27.916,10968,0
2010-09-01,28.504,28.972,28.504,28.874,25808,0
2010-09-02,28.739,29.199,28.739,29.191,29539,0
2010-09-03,29.395,29.606,29.395,29.545,23020,0
2010-09-07,29.839,29.862,29.251,29.357,11336,0
2010-09-08,29.137,29.599,29.131,29.41,19257,0
2010-09-09,29.749,29.847,29.727,29.727,7539,0
2010-09-10,29.99,30.051,29.916,29.99,10413,0
2010-09-13,30.391,30.579,30.391,30.579,20497,0
2010-09-14,30.398,30.655,30.21,30.519,20909,0
2010-09-15,30.497,30.602,30.435,30.541,19765,0
2010-09-16,30.285,30.33,30.179,30.33,8047,0
2010-09-17,30.873,30.873,30.391,30.435,5699,0
2010-09-20,30.36,30.745,30.308,30.745,25958,0
2010-09-21,30.525,30.76,30.525,30.655,14489,0
2010-09-22,30.775,30.911,30.632,30.692,33465,0
2010-09-23,30.617,30.647,30.481,30.525,10610,0
2010-09-24,30.715,30.933,30.715,30.881,22155,0
2010-09-27,31.16,31.582,30.995,30.995,31845,0
2010-09-28,31.01,31.176,30.851,31.168,7651,0
2010-09-29,31.334,31.514,31.243,31.514,24774,0
2010-09-30,31.704,31.748,31.552,31.689,22291,0
2010-10-01,32.187,32.269,32.187,32.269,5796,0
2010-10-04,32.11,32.141,32.051,32.125,27519,0
2010-10-05,32.066,32.45,31.862,32.383,11187,0
2010-10-06,32.76,32.888,32.76,32.842,12653,0
2010-10-07,32.827,32.835,32.383,32.51,39938,0
2010-10-08,31.16,32.638,31.16,32.518,36811,0
2010-10-11,32.337,32.337,32.125,32.179,18357,0
2010-10-12,31.877,31.877,31.394,31.711,32588,0
2010-10-13,32.179,32.179,31.877,31.885,151493,0
2010-10-14,32.035,32.171,31.839,32.028,20258,0
2010-10-15,32.058,32.058,31.816,31.937,16200,0
2010-10-18,30.489,31.575,30.489,31.514,18140,0
2010-10-19,30.525,30.775,30.368,30.489,55732,0
2010-10-20,30.858,31.334,30.82,31.092,557427,0
2010-10-21,31.069,31.379,30.995,31.054,19421,0
2010-10-22,31.447,31.53,31.416,31.485,9221,0
2010-10-25,32.035,32.224,31.877,32.02,19017,0
2010-10-26,31.816,31.877,31.598,31.808,8946,0
2010-10-27,31.416,31.522,31.312,31.522,75974,0
2010-10-28,31.831,31.9,31.763,31.839,9852,0
2010-10-29,31.372,31.477,31.266,31.477,41553,0
2010-11-01,32.133,32.232,32.066,32.103,43323,0
2010-11-02,32.405,32.579,32.398,32.435,22945,0
2010-11-03,32.819,32.971,32.638,32.888,23897,0
2010-11-04,33.273,33.529,33.273,33.491,22716,0
2010-11-05,33.243,33.393,33.22,33.393,13628,0
2010-11-08,32.768,33.122,32.768,33.122,4964,0
2010-11-09,33.197,33.408,32.85,32.85,24086,0
2010-11-10,33.281,33.498,33.19,33.363,21485,0
2010-11-11,33.008,33.325,32.978,33.197,50665,0
2010-11-12,32.45,32.518,31.975,32.125,28498,0
2010-11-15,32.073,32.322,32.073,32.156,11224,0
2010-11-16,31.847,31.847,31.318,31.447,10823,0
2010-11-17,31.341,31.711,31.334,31.522,23435,0
2010-11-18,32.081,32.579,32.081,32.284,4512,0
2010-11-19,32.473,32.518,32.314,32.518,11677,0
2010-11-22,32.525,32.525,32.216,32.3,14681,0
2010-11-23,30.308,31.227,30.308,30.851,89233,0
2010-11-24,31.689,31.967,31.689,31.952,42287,0
2010-11-26,31.296,31.296,30.722,30.722,6810,0
2010-11-29,30.7,30.783,30.443,30.67,33674,0
2010-11-30,30.556,31.046,30.556,30.941,21723,0
2010-12-01,31.243,31.711,31.243,31.537,26353,0
2010-12-02,31.847,32.125,31.816,31.952,37996,0
2010-12-03,32.261,32.601,32.224,32.48,46342,0
2010-12-06,32.345,32.345,32.096,32.254,12210,0
2010-12-07,32.646,32.646,32.284,32.368,65834,0
2010-12-08,32.179,32.179,31.914,31.96,20999,0
2010-12-09,32.314,32.525,32.314,32.518,33676,0
2010-12-10,32.465,32.51,32.435,32.488,11352,0
2010-12-13,32.601,32.699,32.579,32.623,7331,0
2010-12-14,32.752,32.865,32.646,32.745,26669,0
2010-12-15,32.398,32.496,32.148,32.254,36521,0
2010-12-16,32.329,32.442,32.187,32.442,6979,0
2010-12-17,32.45,32.541,32.329,32.541,11706,0
2010-12-20,32.587,32.79,32.442,32.502,19749,0
2010-12-21,32.51,32.888,32.51,32.858,30009,0
2010-12-22,33.054,33.054,32.768,33.008,34933,0
2010-12-23,32.865,32.926,32.842,32.865,15971,0
2010-12-27,32.548,32.594,32.314,32.518,11474,0
2010-12-28,32.714,32.941,32.714,32.804,16467,0
2010-12-29,32.804,32.933,32.699,32.827,8800,0
2010-12-30,33.19,33.235,33.092,33.235,22758,0
2010-12-31,33.238,33.369,33.212,33.282,28610,0
2011-01-03,33.748,33.801,33.612,33.801,18996,0
2011-01-04,34.192,34.192,33.756,33.831,32735,0
2011-01-05,33.831,34.027,33.763,34.027,6369,0
2011-01-06,34.465,34.487,33.952,34.095,33969,0
2011-01-07,34.277,34.404,33.989,34.208,23364,0
2011-01-10,33.944,34.011,33.823,34.011,12348,0
2011-01-11,34.631,34.631,34.291,34.306,12872,0
2011-01-12,34.759,35.234,34.759,35.053,20635,0
2011-01-13,35.053,35.053,34.842,34.917,4089,0
2011-01-14,35.159,35.204,34.873,35.09,11085,0
2011-01-18,35.181,35.189,35.046,35.167,23911,0
2011-01-19,35.317,35.325,34.993,35.083,15611,0
2011-01-20,34.993,35.046,34.819,35.046,6230,0
2011-01-21,34.698,34.917,34.698,34.781,17423,0
2011-01-24,34.781,35.167,34.781,35.113,5121,0
2011-01-25,35.023,35.106,34.94,35.008,4053,0
2011-01-26,35.581,35.748,35.393,35.461,16022,0
2011-01-27,35.506,35.596,35.415,35.438,12394,0
2011-01-28,35.4,35.407,34.51,34.51,14891,0
2011-01-31,34.667,34.719,34.536,34.536,1527,0
2011-02-01,34.721,35.559,34.721,35.498,12645,0
2011-02-02,35.461,35.71,35.461,35.498,9233,0
2011-02-03,35.43,35.552,35.271,35.491,9350,0
2011-02-04,35.649,35.649,35.385,35.537,6940,0
2011-02-07,35.649,35.725,35.603,35.665,1873,0
2011-02-08,35.611,35.611,35.189,35.271,14054,0
2011-02-09,34.812,34.812,34.004,34.306,27052,0
2011-02-10,33.582,33.582,32.827,33.348,39256,0
2011-02-11,33,33.129,32.692,33.023,22938,0
2011-02-14,33.356,33.469,33.204,33.273,13472,0
2011-02-15,33.469,33.491,33.289,33.31,12022,0
2011-02-16,33.379,33.401,33.159,33.273,21359,0
2011-02-18,33.65,33.869,33.604,33.604,13091,0
2011-02-22,32.956,32.956,32.11,32.314,34634,0
2011-02-23,32.458,32.556,32.141,32.314,22712,0
2011-02-24,32.028,32.232,31.831,32.125,16268,0
2011-02-25,32.284,32.684,32.284,32.631,17358,0
2011-02-28,32.345,32.737,32.345,32.564,32025,0
2011-03-01,32.556,32.737,31.967,32.012,27341,0
2011-03-02,32.02,32.525,32.02,32.488,18734,0
2011-03-03,33.092,33.325,33.092,33.266,8667,0
2011-03-04,33.853,33.952,33.657,33.801,45531,0
2011-03-07,33.513,33.536,32.986,33.114,12314,0
2011-03-08,33.25,33.717,33.212,33.506,23090,0
2011-03-09,33.771,33.771,33.604,33.725,13258,0
2011-03-10,33.159,33.159,32.646,32.782,31021,0
2011-03-11,32.368,32.842,32.368,32.819,25518,0
2011-03-14,33.175,33.302,32.903,33.182,26772,0
2011-03-15,31.877,32.638,31.839,32.638,30852,0
2011-03-16,33.129,33.289,32.148,32.148,34250,0
2011-03-17,32.895,32.941,32.654,32.926,17350,0
2011-03-18,33.317,33.498,33.204,33.348,17056,0
2011-03-21,33.876,34.141,33.771,33.823,51570,0
2011-03-22,33.838,34.057,33.831,33.983,4005,0
2011-03-23,33.763,34.156,33.763,34.118,15232,0
2011-03-24,34.585,34.774,34.458,34.706,16435,0
2011-03-25,34.909,35.249,34.909,34.977,10187,0
2011-03-28,34.873,35.159,34.873,34.873,5947,0
2011-03-29,35.197,35.393,35.167,35.333,12750,0
2011-03-30,35.823,36.169,35.823,35.959,26858,0
2011-03-31,36.173,36.869,36.173,36.443,45685,0
2011-04-01,36.744,37.256,36.744,36.984,28067,0
2011-04-04,37.196,37.196,36.6,36.803,74845,0
2011-04-05,36.984,37.144,36.841,36.94,24271,0
2011-04-06,37.067,37.173,36.954,37.106,11929,0
2011-04-07,36.645,37.339,36.645,36.841,49107,0
2011-04-08,37.038,37.144,36.811,36.811,19585,0
2011-04-11,36.879,36.969,36.517,36.517,48814,0
2011-04-12,36.177,36.177,35.838,35.996,19609,0
2011-04-13,36.796,36.977,36.705,36.744,19221,0
2011-04-14,36.894,37.219,36.818,37.211,20513,0
2011-04-15,37.211,37.332,37.129,37.18,12439,0
2011-04-18,36.948,36.948,36.427,36.713,19759,0
2011-04-19,36.841,37.196,36.841,37.129,10932,0
2011-04-20,38.109,38.463,38.109,38.162,37698,0
2011-04-21,38.486,38.705,38.305,38.576,29960,0
2011-04-25,38.584,38.803,38.576,38.78,14506,0
2011-04-26,38.636,38.938,38.494,38.938,6416,0
2011-04-27,38.749,39.12,38.456,38.788,18195,0
2011-04-28,38.636,38.78,38.599,38.757,13689,0
2011-04-29,38.637,39.003,38.525,39.003,16183,0
2011-05-02,39.505,39.754,39.18,39.428,51042,0
2011-05-03,38.916,38.992,38.553,38.667,45517,0
2011-05-04,38.388,38.388,37.769,38.026,58991,0
2011-05-05,37.648,37.815,37.354,37.543,17669,0
2011-05-06,37.89,38.132,37.874,37.882,19230,0
2011-05-09,37.475,37.867,37.136,37.859,56926,0
2011-05-10,37.859,38.214,37.859,38.071,35145,0
2011-05-11,38.336,38.358,37.732,37.761,10944,0
2011-05-12,36.969,37.483,36.667,37.483,33018,0
2011-05-13,37.211,37.558,36.744,36.758,31379,0
2011-05-16,36.608,37.007,36.608,36.63,15243,0
2011-05-17,36.675,36.909,36.449,36.615,11820,0
2011-05-18,37.18,37.256,36.977,37.188,103086,0
2011-05-19,36.713,36.902,36.6,36.766,31691,0
2011-05-20,36.902,36.909,36.525,36.585,9895,0
2011-05-23,35.626,35.626,35.197,35.348,32430,0
2011-05-24,35.475,35.573,35.423,35.423,10947,0
2011-05-25,35.385,35.446,35.159,35.423,13739,0
2011-05-26,36.124,36.208,35.959,36.208,17772,0
2011-05-27,36.57,36.969,36.562,36.917,16269,0
2011-05-31,37.354,37.543,37.294,37.377,24388,0
2011-06-01,37.384,37.604,36.736,36.803,31017,0
2011-06-02,36.863,37.06,36.54,36.863,51675,0
2011-06-03,36.555,36.721,36.435,36.562,27507,0
2011-06-06,36.457,36.789,36.26,36.26,22732,0
2011-06-07,36.902,36.902,36.435,36.471,18614,0
2011-06-08,36.185,36.275,35.921,36.124,16961,0
2011-06-09,36.034,36.442,36.034,36.282,32209,0
2011-06-10,35.83,35.83,35.053,35.257,50931,0
2011-06-13,35.356,35.506,35.219,35.333,29678,0
2011-06-14,35.996,36.344,35.996,36.162,26884,0
2011-06-15,36.027,36.027,35.356,35.461,15613,0
2011-06-16,35.174,35.453,35.075,35.212,17290,0
2011-06-17,35.144,35.152,34.94,35.061,28611,0
2011-06-20,34.721,34.94,34.713,34.932,17300,0
2011-06-21,35.016,35.875,35.016,35.875,40406,0
2011-06-22,35.702,35.914,35.475,35.657,14778,0
2011-06-23,35.302,35.453,34.925,35.453,18194,0
2011-06-24,35.875,36.246,35.634,35.762,29092,0
2011-06-27,35.619,35.838,35.468,35.815,7652,0
2011-06-28,35.657,36.034,35.596,36.027,1898,0
2011-06-29,36.298,36.705,36.298,36.63,18115,0
2011-06-30,36.8,37.174,36.608,37.174,8641,0
2011-07-01,37.173,37.664,37.173,37.604,8573,0
2011-07-05,37.709,38.154,37.709,37.95,29472,0
2011-07-06,37.958,38.117,37.838,38.063,16915,0
2011-07-07,38.388,38.901,38.388,38.713,38128,0
2011-07-08,38.426,38.517,38.101,38.44,17376,0
2011-07-11,37.724,37.724,37.528,37.536,9473,0
2011-07-12,36.773,37.332,36.773,37.15,21033,0
2011-07-13,37.15,37.897,37.15,37.588,9749,0
2011-07-14,37.83,37.897,37.369,37.565,16370,0
2011-07-15,37.8,37.844,37.716,37.761,11063,0
2011-07-18,37.339,37.46,37.106,37.46,28500,0
2011-07-19,37.611,38.305,37.604,38.29,61288,0
2011-07-20,38.358,38.69,38.358,38.479,10850,0
2011-07-21,38.479,38.734,38.471,38.607,4420,0
2011-07-22,38.894,38.894,38.44,38.833,8366,0
2011-07-25,37.95,38.35,37.95,38.267,10017,0
2011-07-26,38.561,38.569,38.259,38.343,18022,0
2011-07-27,38.343,38.343,37.732,37.746,12037,0
2011-07-28,37.807,38.185,37.784,37.784,8680,0
2011-07-29,37.648,37.693,37.242,37.573,12089,0
2011-08-01,38.214,38.282,37.874,38.275,46383,0
2011-08-02,37.988,37.988,37.347,37.354,33582,0
2011-08-03,37.045,37.052,36.313,37.038,33320,0
2011-08-04,36.087,36.087,35.121,35.121,60907,0
2011-08-05,36.057,37.136,33.96,34.623,62463,0
2011-08-08,32.442,32.714,30.949,31.612,52973,0
2011-08-09,31.5,32.51,30.941,32.232,50949,0
2011-08-10,30.896,31.598,30.896,30.933,50096,0
2011-08-11,31.711,32.706,31.598,32.502,66858,0
2011-08-12,32.571,32.631,31.914,32.631,41512,0
2011-08-15,33.424,33.846,33.204,33.665,10342,0
2011-08-16,33.333,34.133,33.333,33.665,27583,0
2011-08-17,33.891,34.329,33.513,34.178,18485,0
2011-08-18,32.073,32.254,31.689,32.051,30372,0
2011-08-19,31.114,31.689,31.017,31.5,30570,0
2011-08-22,31.514,31.514,31.031,31.069,28355,0
2011-08-23,31.921,32.254,31.53,32.035,22663,0
2011-08-24,31.689,32.179,31.689,32.164,40049,0
2011-08-25,32.48,32.615,31.469,31.469,19540,0
2011-08-26,31.967,32.194,31.312,31.666,17317,0
2011-08-29,32.677,33,32.383,32.804,10167,0
2011-08-30,32.768,33.039,32.51,33.008,4893,0
2011-08-31,33.465,34.144,33.465,33.804,11175,0
2011-09-01,33.838,34.306,33.536,34.042,33090,0
2011-09-02,32.96,33.465,32.96,33.107,6230,0
2011-09-06,31.689,32.254,31.689,32.254,25359,0
2011-09-07,32.978,34.027,32.978,33.808,30522,0
2011-09-08,33.469,33.567,33.289,33.401,6774,0
2011-09-09,33.152,33.152,32.11,32.11,3817,0
2011-09-12,31.658,31.906,31.357,31.5,12361,0
2011-09-13,31.975,31.983,31.696,31.877,9350,0
2011-09-14,31.726,31.839,31.334,31.431,57666,0
2011-09-15,31.402,31.53,31.25,31.402,21602,0
2011-09-16,31.975,31.975,31.5,31.689,9374,0
2011-09-19,30.791,30.791,30.368,30.391,13108,0
2011-09-20,30.745,31.031,30.504,30.851,5048,0
2011-09-21,30.843,30.843,30.028,30.028,16222,0
2011-09-22,28.293,28.481,27.433,27.576,60919,0
2011-09-23,27.712,28.12,27.274,28.03,27179,0
2011-09-26,27.614,28.104,27.252,27.863,24253,0
2011-09-27,28.859,29.576,28.859,29.214,25904,0
2011-09-28,29.063,29.063,27.984,28.007,17012,0
2011-09-29,29.086,29.274,28.097,28.814,17624,0
2011-09-30,28.449,28.719,27.874,28.04,13712,0
2011-10-03,28.203,28.203,27.176,27.402,17403,0
2011-10-04,27.199,27.803,26.822,27.78,20762,0
2011-10-05,27.32,27.961,27.237,27.946,28609,0
2011-10-06,27.991,28.912,27.885,28.429,23499,0
2011-10-07,28.964,29.312,28.647,29.131,46455,0
2011-10-10,29.689,30.171,29.508,30.156,14977,0
2011-10-11,29.945,30.089,29.734,30.028,6424,0
2011-10-12,30.775,31.145,30.61,31.01,8590,0
2011-10-13,28.24,30.564,28.24,30.443,17199,0
2011-10-14,31.002,31.349,30.737,31.13,1861,0
2011-10-17,31.318,31.318,30.352,30.843,7927,0
2011-10-18,30.775,31.085,30.428,31.085,9271,0
2011-10-19,31.318,31.885,31.145,31.145,17137,0
2011-10-20,30.715,30.783,30.301,30.707,12037,0
2011-10-21,31.304,31.447,30.873,31.122,6839,0
2011-10-24,31.824,32.465,31.824,32.254,21051,0
2011-10-25,32.012,32.103,31.877,31.99,9613,0
2011-10-26,32.058,32.058,31.666,31.952,7956,0
2011-10-27,32.835,33.575,32.827,33.575,15921,0
2011-10-28,33.077,33.25,32.638,33.197,16506,0
2011-10-31,32.203,32.49,32.203,32.298,23549,0
2011-11-01,31.424,32.216,31.424,31.748,25149,0
2011-11-02,32.587,32.895,32.081,32.533,11216,0
2011-11-03,32.654,32.654,31.839,32.292,18945,0
2011-11-04,32.446,32.724,32.315,32.724,23320,0
2011-11-07,32.579,32.79,32.473,32.79,10351,0
2011-11-08,32.737,32.933,32.631,32.933,7994,0
2011-11-09,31.99,32.066,31.5,31.5,16343,0
2011-11-10,31.545,31.704,31.289,31.522,19532,0
2011-11-11,31.929,32.141,31.831,31.831,3945,0
2011-11-14,32.45,32.745,31.794,31.794,14083,0
2011-11-15,32.103,32.118,31.718,31.914,4307,0
2011-11-16,31.318,31.718,31.318,31.462,13529,0
2011-11-17,31.552,31.575,30.918,30.918,9012,0
2011-11-18,31.492,31.681,31.1,31.1,7775,0
2011-11-21,30.775,30.775,29.696,30.337,11889,0
2011-11-22,30.7,30.7,30.112,30.247,9327,0
2011-11-23,29.583,29.938,29.425,29.425,18103,0
2011-11-25,29.425,29.802,29.425,29.614,9247,0
2011-11-28,30.33,30.33,29.953,30.179,68031,0
2011-11-29,30.655,31.01,30.632,30.737,16202,0
2011-11-30,31.994,32.037,31.618,31.81,62215,0
2011-12-01,32.224,32.442,31.726,32.164,22273,0
2011-12-02,32.496,32.623,32.148,32.148,27281,0
2011-12-05,32.631,33.114,32.587,32.587,39489,0
2011-12-06,32.542,32.673,32.141,32.298,25394,0
2011-12-07,32.437,32.646,32.219,32.42,20458,0
2011-12-08,32.219,32.219,31.488,31.488,13454,0
2011-12-09,31.471,31.845,31.471,31.767,10909,0
2011-12-12,31.673,31.673,30.685,30.949,22624,0
2011-12-13,31.002,31.002,30.564,30.647,11131,0
2011-12-14,30.414,30.632,30.21,30.406,14659,0
2011-12-15,30.489,30.489,30.179,30.187,14605,0
2011-12-16,30.521,31.044,30.33,30.565,9698,0
2011-12-19,29.87,30.074,29.281,29.281,27607,0
2011-12-20,29.87,29.87,29.485,29.87,24008,0
2011-12-21,30.322,30.4,30.033,30.4,17625,0
2011-12-22,33.387,33.387,30.338,30.748,22343,0
2011-12-23,30.826,30.983,30.774,30.852,15073,0
2011-12-27,30.434,33.935,30.356,30.783,739286,0
2011-12-28,30.818,30.939,30.496,30.67,50111,0
2011-12-29,31.017,31.079,30.826,31.079,37449,0
2011-12-30,31.079,31.662,31.07,31.131,22272,0
2012-01-03,31.366,32.254,30.513,31.471,626736,0
2012-01-04,31.567,31.95,31.148,31.871,48862,0
2012-01-05,31.602,31.714,31.349,31.662,26761,0
2012-01-06,31.253,31.357,31.088,31.114,34509,0
2012-01-09,30.939,31.053,30.757,30.948,53703,0
2012-01-10,31.279,31.567,31.227,31.357,20904,0
2012-01-11,31.253,31.645,31.253,31.567,48709,0
2012-01-12,32.089,32.089,31.549,31.697,19308,0
2012-01-13,31.288,32.132,31.288,31.836,41012,0
2012-01-17,32.577,33.212,32.341,32.742,65238,0
2012-01-18,33.003,33.003,32.515,32.786,23625,0
2012-01-19,33.143,33.726,33.143,33.265,10158,0
2012-01-20,33.587,33.866,33.578,33.822,60755,0
2012-01-23,34.196,34.492,33.961,34.483,122547,0
2012-01-24,34.004,34.44,33.735,34.275,14198,0
2012-01-25,34.214,34.483,34.214,34.405,35455,0
2012-01-26,34.475,34.579,33.831,33.831,15179,0
2012-01-27,33.979,34.222,33.979,34.144,14184,0
2012-01-30,33.447,34.004,33.099,33.961,31310,0
2012-01-31,34.266,34.396,33.979,34.396,16327,0
2012-02-01,34.501,34.676,34.396,34.396,30103,0
2012-02-02,34.545,35.068,34.492,34.928,27098,0
2012-02-03,35.006,35.137,34.867,34.98,19924,0
2012-02-06,34.414,34.414,34.266,34.387,4545,0
2012-02-07,34.387,34.719,34.292,34.614,19583,0
2012-02-08,34.841,35.05,34.841,35.041,55723,0
2012-02-09,35.128,35.398,34.997,35.18,21919,0
2012-02-10,34.701,34.858,34.405,34.545,13102,0
2012-02-13,34.972,35.398,34.667,34.676,12726,0
2012-02-14,34.588,34.779,34.091,34.779,18093,0
2012-02-15,35.146,35.52,35.146,35.241,18532,0
2012-02-16,35.084,35.084,34.797,34.963,11086,0
2012-02-17,35.276,35.616,35.276,35.598,23453,0
2012-02-21,35.52,35.703,35.293,35.485,13817,0
2012-02-22,35.546,35.546,34.867,34.875,42064,0
2012-02-23,34.605,34.806,34.222,34.745,38078,0
2012-02-24,34.841,35.485,34.841,35.407,19265,0
2012-02-27,34.823,35.075,34.554,34.858,9647,0
2012-02-28,35.084,35.215,34.85,34.928,13367,0
2012-02-29,35.494,35.703,35.355,35.355,36557,0
2012-03-01,35.66,35.868,35.633,35.807,47570,0
2012-03-02,35.633,35.947,35.633,35.947,18258,0
2012-03-05,35.624,35.894,35.398,35.424,22734,0
2012-03-06,34.928,35.206,34.832,34.841,17784,0
2012-03-07,35.328,35.877,34.832,34.884,45597,0
2012-03-08,35.346,35.642,35.328,35.607,7736,0
2012-03-09,35.711,36.043,35.711,35.79,14710,0
2012-03-12,35.433,35.433,35.075,35.293,10574,0
2012-03-13,35.538,35.877,35.538,35.877,20021,0
2012-03-14,35.816,36.086,35.711,35.929,22003,0
2012-03-15,36.121,36.217,35.938,35.947,21550,0
2012-03-16,35.764,35.947,35.764,35.885,6855,0
2012-03-19,35.972,36.094,35.938,35.964,8447,0
2012-03-20,35.624,35.642,35.259,35.32,14159,0
2012-03-21,35.032,35.197,35.032,35.032,1114,0
2012-03-22,34.963,34.98,34.832,34.963,12408,0
2012-03-23,34.875,35.05,34.875,35.05,15822,0
2012-03-26,34.972,35.371,34.972,35.346,7770,0
2012-03-27,35.581,35.807,35.433,35.572,16795,0
2012-03-28,35.572,35.624,35.276,35.276,4108,0
2012-03-29,35.224,35.241,34.841,35.093,16005,0
2012-03-30,34.988,35.328,34.988,35.311,9487,0
2012-04-02,35.538,35.72,35.538,35.72,50772,0
2012-04-03,36.121,36.217,35.747,35.747,16889,0
2012-04-04,35.337,35.364,35.119,35.311,14642,0
2012-04-05,35.451,35.642,35.451,35.467,2578,0
2012-04-09,34.867,34.928,34.832,34.875,9662,0
2012-04-10,34.788,34.867,34.135,34.179,17817,0
2012-04-11,34.423,34.605,34.423,34.431,9957,0
2012-04-12,34.51,35.024,34.51,34.893,3052,0
2012-04-13,35.102,35.111,34.779,34.779,13956,0
2012-04-16,34.823,34.928,34.701,34.701,12632,0
2012-04-17,34.701,34.988,34.701,34.85,12096,0
2012-04-18,34.797,35.093,34.788,35.024,20692,0
2012-04-19,35.093,35.18,34.901,34.963,5729,0
2012-04-20,34.893,34.893,34.44,34.44,25191,0
2012-04-23,33.587,33.752,33.526,33.691,24856,0
2012-04-24,33.691,34.04,33.691,33.97,8803,0
2012-04-25,34.179,34.327,34.057,34.327,7582,0
2012-04-26,34.292,34.649,34.222,34.51,10909,0
2012-04-27,34.632,34.779,34.605,34.658,14215,0
2012-04-30,34.779,34.928,34.641,34.867,13434,0
2012-05-01,34.754,35.224,34.719,34.972,7518,0
2012-05-02,35.084,35.302,35.068,35.302,3822,0
2012-05-03,35.364,35.407,35.268,35.38,8814,0
2012-05-04,35.05,35.084,34.676,34.823,3647,0
2012-05-07,34.614,34.614,34.222,34.222,18112,0
2012-05-08,34.171,34.171,33.795,34.091,14029,0
2012-05-09,33.587,33.831,33.587,33.831,4714,0
2012-05-10,33.9,33.961,33.831,33.831,7809,0
2012-05-11,33.77,33.839,33.552,33.587,29291,0
2012-05-14,33.334,33.465,32.724,32.882,18884,0
2012-05-15,32.838,32.838,32.586,32.655,10250,0
2012-05-16,32.228,32.237,31.714,32.132,10369,0
2012-05-17,31.453,31.575,31.436,31.54,1696,0
2012-05-18,30.801,31.105,30.487,30.809,11961,0
2012-05-21,31.088,31.322,30.922,31.097,29392,0
2012-05-22,31.244,31.575,31.244,31.567,11466,0
2012-05-23,31.122,31.436,31.122,31.34,4896,0
2012-05-24,31.114,31.21,31.088,31.157,16803,0
2012-05-25,31.349,31.436,31.07,31.07,13676,0
2012-05-29,31.689,32.132,31.689,31.88,5741,0
2012-05-30,31.906,31.906,31.349,31.697,8273,0
2012-05-31,31.567,31.88,31.313,31.88,6540,0
2012-06-01,31.506,31.506,30.922,30.966,9972,0
2012-06-04,30.861,31.07,30.496,30.547,9962,0
2012-06-05,30.661,30.705,30.487,30.496,6915,0
2012-06-06,30.739,31.001,30.661,30.93,16913,0
2012-06-07,31.436,31.784,31.227,31.514,19725,0
2012-06-08,30.826,31.349,30.765,31.322,17029,0
2012-06-11,31.793,31.793,31.349,31.357,31079,0
2012-06-12,31.602,31.784,31.567,31.689,28805,0
2012-06-13,31.618,32.002,31.618,31.618,5628,0
2012-06-14,31.636,31.802,31.514,31.593,6275,0
2012-06-15,31.776,31.784,31.627,31.784,3784,0
2012-06-18,31.871,32.045,31.784,32.037,11748,0
2012-06-19,32.098,32.637,32.098,32.377,7761,0
2012-06-20,32.62,32.62,31.898,32.394,33611,0
2012-06-21,32.29,32.306,31.636,31.636,8837,0
2012-06-22,30.896,31.262,30.896,31.262,14625,0
2012-06-25,30.922,30.922,30.478,30.496,2986,0
2012-06-26,30.696,31.297,30.67,30.914,4421,0
2012-06-27,30.896,31.14,30.87,30.87,2505,0
2012-06-28,30.696,30.696,30.696,30.696,223,0
2012-06-29,30.914,31.871,30.914,31.836,5637,0
2012-07-02,31.871,32.385,31.871,32.219,8642,0
2012-07-03,32.35,32.368,32.045,32.35,14699,0
2012-07-05,32.228,32.428,32.228,32.428,4678,0
2012-07-06,31.767,31.976,31.645,31.932,11159,0
2012-07-09,31.471,31.61,31.375,31.61,3619,0
2012-07-10,31.514,31.74,31.506,31.689,26528,0
2012-07-11,31.627,32.21,31.366,31.393,11225,0
2012-07-12,30.983,30.983,30.521,30.73,5174,0
2012-07-13,30.922,30.948,30.774,30.914,7727,0
2012-07-16,30.966,31.017,30.783,30.783,15963,0
2012-07-17,31.026,31.044,30.574,30.914,5613,0
2012-07-18,30.73,30.992,30.73,30.852,11839,0
2012-07-19,31.184,31.297,31.184,31.297,6790,0
2012-07-20,31.122,31.122,30.765,31.01,7859,0
2012-07-23,30.417,30.425,30.113,30.425,19809,0
2012-07-24,30.243,30.478,30.243,30.243,2587,0
2012-07-25,30.217,30.304,30.217,30.225,13235,0
2012-07-26,30.356,30.574,30.356,30.521,56869,0
2012-07-27,30.861,31.654,30.861,31.506,17753,0
2012-07-30,31.549,31.61,31.375,31.575,11928,0
2012-07-31,32.315,32.324,32.194,32.194,13519,0
2012-08-01,32.377,32.377,32.054,32.054,19894,0
2012-08-02,31.618,31.618,31.349,31.54,12475,0
2012-08-03,31.793,31.836,31.627,31.767,32427,0
2012-08-06,32.01,32.385,31.976,32.045,40180,0
2012-08-07,32.219,32.29,32.132,32.219,173844,0
2012-08-08,32.263,32.411,32.263,32.306,11865,0
2012-08-09,32.629,32.916,32.629,32.733,73057,0
2012-08-10,32.934,33.038,32.69,33.029,6803,0
2012-08-13,32.795,32.916,32.716,32.891,31476,0
2012-08-14,33.151,33.256,33.012,33.038,19813,0
2012-08-15,32.978,33.091,32.978,33.091,14866,0
2012-08-16,33.047,33.465,33.047,33.343,12738,0
2012-08-17,33.091,33.187,33.091,33.099,6819,0
2012-08-20,32.96,33.187,32.907,33.187,6573,0
2012-08-21,33.082,33.203,32.838,32.951,12750,0
2012-08-22,32.698,32.891,32.629,32.882,14928,0
2012-08-23,32.882,32.916,32.707,32.707,11191,0
2012-08-24,32.428,32.673,32.35,32.655,24775,0
2012-08-27,32.637,32.898,32.394,32.402,47863,0
2012-08-28,32.306,32.428,32.263,32.428,18926,0
2012-08-29,32.594,32.716,32.368,32.437,43780,0
2012-08-30,32.263,32.263,31.967,32.01,15933,0
2012-08-31,32.141,32.29,31.836,32.237,11887,0
2012-09-04,32.359,32.359,31.906,32.176,18122,0
2012-09-05,31.671,31.767,31.61,31.645,16840,0
2012-09-06,31.802,32.132,31.802,32.132,66181,0
2012-09-07,32.577,32.942,32.577,32.942,64232,0
2012-09-10,32.768,33.325,32.768,33.003,62426,0
2012-09-11,33.012,33.221,33.012,33.02,13804,0
2012-09-12,33.352,33.412,33.317,33.352,13413,0
2012-09-13,33.091,34.162,32.969,34.127,30779,0
2012-09-14,34.51,34.988,34.353,34.649,64953,0
2012-09-17,34.475,34.518,34.283,34.449,28939,0
2012-09-18,34.318,34.483,34.266,34.483,18510,0
2012-09-19,34.327,34.571,34.327,34.571,9389,0
2012-09-20,34.075,34.171,33.822,34.171,16755,0
2012-09-21,34.458,34.467,34.205,34.258,17988,0
2012-09-24,33.996,34.249,33.996,34.162,41112,0
2012-09-25,34.127,34.405,33.944,33.953,23575,0
2012-09-26,33.953,33.953,33.43,33.657,15501,0
2012-09-27,34.013,34.309,33.987,34.309,7410,0
2012-09-28,34.171,34.449,34.171,34.449,39895,0
2012-10-01,34.51,34.963,34.405,34.649,18941,0
2012-10-02,34.875,34.919,34.423,34.458,28578,0
2012-10-03,34.458,34.658,34.458,34.632,25887,0
2012-10-04,34.71,34.771,34.701,34.763,17845,0
2012-10-05,34.788,34.832,34.51,34.51,16564,0
2012-10-08,34.179,34.362,34.153,34.362,4651,0
2012-10-09,34.144,34.301,33.926,33.926,20102,0
2012-10-10,33.561,33.726,33.439,33.439,13377,0
2012-10-11,33.683,33.7,33.412,33.456,20759,0
2012-10-12,33.23,33.378,33.23,33.369,9408,0
2012-10-15,33.282,33.474,33.282,33.404,7540,0
2012-10-16,31.845,33.953,31.845,33.9,7399,0
2012-10-17,34.214,34.214,34.179,34.214,4330,0
2012-10-18,34.083,34.309,34.083,34.231,8015,0
2012-10-19,33.848,33.848,33.534,33.587,7252,0
2012-10-22,33.795,33.822,33.561,33.691,4134,0
2012-10-23,32.829,33.212,32.829,33.212,13718,0
2012-10-24,33.361,33.361,33.134,33.187,15252,0
2012-10-25,33.883,33.883,33.456,33.534,10376,0
2012-10-26,33.212,33.291,33.151,33.151,9687,0
2012-10-31,33.395,33.447,33.203,33.308,15351,0
2012-11-01,33.308,33.474,33.274,33.439,37445,0
2012-11-02,33.578,33.621,33.291,33.387,34038,0
2012-11-05,33.265,33.483,33.194,33.474,21344,0
2012-11-06,33.683,33.883,33.534,33.874,16182,0
2012-11-07,33.804,33.804,33.299,33.508,23826,0
2012-11-08,33.387,33.456,33.003,33.003,20287,0
2012-11-09,32.925,33.291,32.925,33.116,10481,0
2012-11-12,33.369,33.369,33.038,33.282,11015,0
2012-11-13,32.891,32.934,32.76,32.768,540869,0
2012-11-14,33.012,33.091,32.194,32.219,45256,0
2012-11-15,32.063,32.063,31.758,31.95,23396,0
2012-11-16,31.941,32.098,31.871,32.054,8958,0
2012-11-19,32.551,33.047,32.551,32.986,22956,0
2012-11-20,33.012,33.212,32.951,33.187,34938,0
2012-11-21,33.038,33.082,32.882,32.969,23292,0
2012-11-23,33.187,33.465,33.187,33.465,7693,0
2012-11-26,33.299,33.534,33.274,33.499,24952,0
2012-11-27,33.534,33.648,33.508,33.508,13274,0
2012-11-28,33.299,33.657,33.23,33.657,31649,0
2012-11-29,33.708,33.953,33.708,33.857,19505,0
2012-11-30,33.857,34.109,33.857,33.987,23363,0
2012-12-03,33.926,34.187,33.926,34.031,17729,0
2012-12-04,33.944,34.127,33.917,34.083,41056,0
2012-12-05,34.231,34.362,34.187,34.222,30719,0
2012-12-06,34.091,34.423,34.091,34.414,25726,0
2012-12-07,34.562,34.806,34.545,34.728,26679,0
2012-12-10,34.632,34.823,34.632,34.745,31854,0
2012-12-11,34.797,34.928,34.788,34.858,85625,0
2012-12-12,34.884,35.163,34.884,35.041,25830,0
2012-12-13,35.18,35.598,35.05,35.163,34357,0
2012-12-14,35.032,35.32,35.015,35.128,43672,0
2012-12-17,35.015,35.171,34.858,35.171,30559,0
2012-12-18,35.259,35.32,34.954,35.32,57593,0
2012-12-19,35.642,35.642,35.215,35.32,34456,0
2012-12-20,35.197,35.206,34.901,35.163,83577,0
2012-12-21,34.649,34.814,34.405,34.814,186568,0
2012-12-24,34.588,34.867,34.588,34.867,14789,0
2012-12-26,34.91,34.963,34.701,34.797,19111,0
2012-12-27,34.779,34.919,34.641,34.875,26748,0
2012-12-28,35.146,35.667,35.146,35.407,40727,0
2012-12-31,35.233,35.929,35.233,35.929,53011,0
2013-01-02,36.573,36.835,36.556,36.835,35691,0
2013-01-03,36.399,36.669,36.339,36.582,35101,0
2013-01-04,36.304,36.556,36.121,36.452,24045,0
2013-01-07,36.26,36.26,36.147,36.234,15490,0
2013-01-08,36.164,36.164,35.956,36.164,24899,0
2013-01-09,36.051,36.234,35.798,35.912,12462,0
2013-01-10,36.252,36.399,36.217,36.373,4435,0
2013-01-11,36.173,36.539,36.173,36.408,39767,0
2013-01-14,36.382,36.382,36.156,36.199,5641,0
2013-01-15,35.633,36.243,35.633,36.181,24917,0
2013-01-16,36.086,36.121,35.807,35.981,9073,0
2013-01-17,36.06,36.382,36.06,36.243,20958,0
2013-01-18,36.252,36.486,36.112,36.486,7581,0
2013-01-22,36.356,36.443,36.252,36.435,14350,0
2013-01-23,36.173,36.234,36.068,36.19,20671,0
2013-01-24,36.173,36.26,35.999,36.043,112181,0
2013-01-25,35.546,35.546,35.102,35.111,17071,0
2013-01-28,34.763,34.814,34.527,34.605,30588,0
2013-01-29,34.928,35.302,34.814,34.823,7955,0
2013-01-30,34.972,35.197,34.841,34.841,9589,0
2013-01-31,34.841,34.841,34.275,34.597,29072,0
2013-02-01,34.641,34.797,34.579,34.728,22151,0
2013-02-04,34.414,34.684,34.414,34.597,9323,0
2013-02-05,34.85,34.85,34.396,34.449,29297,0
2013-02-06,34.249,34.483,34.127,34.483,10807,0
2013-02-07,34.362,34.44,34.292,34.396,9563,0
2013-02-08,34.423,34.788,34.423,34.614,31758,0
2013-02-11,34.545,34.684,34.423,34.579,11847,0
2013-02-12,34.501,34.605,34.501,34.588,1837,0
2013-02-13,34.928,35.163,34.858,35.05,26130,0
2013-02-14,35.206,35.215,34.771,34.85,17623,0
2013-02-15,35.068,35.068,34.754,34.875,21729,0
2013-02-19,34.937,35.206,34.937,35.137,31782,0
2013-02-20,35.364,35.564,35.128,35.128,54392,0
2013-02-21,35.171,35.171,34.667,34.85,15369,0
2013-02-22,34.988,35.555,34.763,34.919,35823,0
2013-02-25,34.91,35.05,34.588,34.588,32318,0
2013-02-26,34.814,34.85,34.667,34.701,20003,0
2013-02-27,34.797,35.607,34.797,35.564,28475,0
2013-02-28,35.868,35.894,35.529,35.581,18063,0
2013-03-01,35.346,35.616,35.346,35.407,42620,0
2013-03-04,35.215,35.459,35.215,35.459,23892,0
2013-03-05,35.607,35.947,35.485,35.903,12350,0
2013-03-06,35.956,35.956,35.694,35.738,6812,0
2013-03-07,35.485,35.703,35.328,35.694,24660,0
2013-03-08,35.589,35.616,35.276,35.538,9171,0
2013-03-11,35.259,35.337,35.155,35.224,26286,0
2013-03-12,34.972,35.084,34.832,35.075,17267,0
2013-03-13,34.875,34.875,34.623,34.754,4594,0
2013-03-14,34.71,35.268,34.658,34.701,10816,0
2013-03-15,34.318,34.318,33.961,34.057,12886,0
2013-03-18,33.874,34.179,33.857,34.1,14127,0
2013-03-19,34.171,34.344,34.057,34.144,6348,0
2013-03-20,34.075,34.1,33.822,33.874,4479,0
2013-03-21,33.7,33.7,33.187,33.274,8112,0
2013-03-22,33.274,33.282,33.169,33.265,10230,0
2013-03-25,33.839,33.917,33.604,33.63,7274,0
2013-03-26,34.057,34.222,34.057,34.179,2719,0
2013-03-27,33.935,34.04,33.935,34.04,26364,0
2013-03-28,34.004,34.127,33.935,34.075,9098,0
2013-04-01,33.883,34.066,33.883,33.996,19604,0
2013-04-02,33.9,33.926,33.657,33.657,14033,0
2013-04-03,33.665,33.674,33.274,33.274,17682,0
2013-04-04,32.951,32.96,32.411,32.855,34040,0
2013-04-05,32.428,32.751,32.315,32.455,23793,0
2013-04-08,32.306,32.499,32.263,32.263,14839,0
2013-04-09,32.69,32.698,32.045,32.159,24641,0
2013-04-10,32.602,32.602,32.481,32.542,40964,0
2013-04-11,32.882,32.907,32.446,32.707,52074,0
2013-04-12,32.115,32.385,31.914,32.237,41924,0
2013-04-15,32.402,32.568,32.15,32.185,18919,0
2013-04-16,32.42,32.559,32.298,32.559,41262,0
2013-04-17,32.228,32.577,32.028,32.159,21353,0
2013-04-18,32.002,32.002,31.836,32.002,10954,0
2013-04-19,32.21,32.29,32.072,32.246,2950,0
2013-04-22,32.542,32.742,32.402,32.542,12667,0
2013-04-23,32.341,32.855,32.341,32.637,10069,0
2013-04-24,32.646,32.898,32.646,32.898,7424,0
2013-04-25,33.203,33.526,33.194,33.194,18326,0
2013-04-26,33.02,33.02,32.716,32.907,18595,0
2013-04-29,33.073,33.073,32.96,33.012,29038,0
2013-04-30,33.361,33.499,33.187,33.49,41071,0
2013-05-01,33.378,33.412,33.23,33.291,11477,0
2013-05-02,33.343,33.499,33.343,33.474,9673,0
2013-05-03,33.483,33.848,33.483,33.813,7852,0
2013-05-06,33.665,33.683,33.63,33.639,9147,0
2013-05-07,33.604,33.665,33.526,33.665,24252,0
2013-05-08,33.621,33.866,33.621,33.752,14523,0
2013-05-09,33.839,34.24,33.839,34.048,26460,0
2013-05-10,33.526,33.744,33.334,33.465,25273,0
2013-05-13,33.325,33.325,32.951,32.978,11786,0
2013-05-14,33.16,33.752,33.16,33.194,16858,0
2013-05-15,33.23,33.534,33.23,33.343,12434,0
2013-05-16,33.517,33.517,33.361,33.361,9939,0
2013-05-17,33.378,33.752,33.378,33.57,13152,0
2013-05-20,33.735,33.822,33.657,33.683,13434,0
2013-05-21,33.465,33.9,33.465,33.683,8476,0
2013-05-22,33.735,34.353,33.526,33.953,14652,0
2013-05-23,33.387,33.387,32.942,33.308,8520,0
2013-05-24,32.916,33.073,32.916,32.969,14882,0
2013-05-28,33.187,33.508,33.187,33.203,10090,0
2013-05-29,33.187,33.352,33.056,33.151,21017,0
2013-05-30,33.221,33.508,33.221,33.395,10224,0
2013-05-31,33.308,33.43,32.891,33.038,9989,0
2013-06-03,33.099,33.308,32.942,33.308,27627,0
2013-06-04,33.134,33.291,33.134,33.16,35807,0
2013-06-05,33.038,33.038,32.499,32.551,20798,0
2013-06-06,32.586,32.602,32.411,32.568,7444,0
2013-06-07,32.246,32.341,32.072,32.272,15872,0
2013-06-10,32.141,32.141,31.898,31.898,18336,0
2013-06-11,31.558,31.854,31.436,31.584,10325,0
2013-06-12,31.662,31.662,30.861,30.939,24629,0
2013-06-13,30.678,30.93,30.591,30.861,20370,0
2013-06-14,30.914,30.914,30.678,30.678,17685,0
2013-06-17,30.974,30.983,30.634,30.792,17753,0
2013-06-18,30.983,31.035,30.6,30.957,14917,0
2013-06-19,30.801,30.879,30.269,30.313,23883,0
2013-06-20,29.755,29.99,28.98,29.154,41882,0
2013-06-21,29.172,29.172,28.98,28.98,22647,0
2013-06-24,28.379,28.484,27.691,28.188,53828,0
2013-06-25,28.484,28.519,28.223,28.414,41895,0
2013-06-26,28.719,28.719,28.344,28.51,48507,0
2013-06-27,29.25,29.59,29.25,29.468,74978,0
2013-06-28,29.659,30.017,29.381,30.017,30389,0
2013-07-01,30.225,30.652,30.225,30.46,36555,0
2013-07-02,30.443,30.721,30.077,30.434,48095,0
2013-07-03,30.033,30.2,29.868,30.121,11863,0
2013-07-05,30.042,30.234,29.677,29.955,36578,0
2013-07-08,29.946,30.225,29.946,30.173,36555,0
2013-07-09,30.269,30.425,30.008,30.4,8413,0
2013-07-10,30.496,30.496,30.147,30.373,25936,0
2013-07-11,30.87,31.506,30.801,31.427,33361,0
2013-07-12,31.201,31.697,31.017,31.662,49405,0
2013-07-15,31.436,31.697,31.061,31.671,29373,0
2013-07-16,31.471,31.618,31.427,31.593,32879,0
2013-07-17,31.793,31.985,31.662,31.662,13598,0
2013-07-18,31.471,31.767,31.471,31.697,26196,0
2013-07-19,31.602,31.784,31.575,31.575,21726,0
2013-07-22,31.567,31.784,31.567,31.697,16870,0
2013-07-23,31.967,32.132,31.967,32.028,25594,0
2013-07-24,32.228,32.333,31.958,32.159,27739,0
2013-07-25,32.159,32.159,31.793,31.802,33871,0
2013-07-26,31.81,32.072,31.444,31.941,62433,0
2013-07-29,31.906,32.063,31.802,31.889,23016,0
2013-07-30,32.072,32.281,32.01,32.263,47970,0
2013-07-31,31.776,31.906,31.462,31.567,41388,0
2013-08-01,31.906,32.132,31.749,32.089,34194,0
2013-08-02,31.827,32.298,31.827,32.298,53377,0
2013-08-05,32.324,32.568,32.089,32.219,7293,0
2013-08-06,31.819,32.106,31.357,32.072,23002,0
2013-08-07,31.602,31.863,31.131,31.819,19451,0
2013-08-08,32.167,32.167,31.602,31.958,11897,0
2013-08-09,31.706,32.115,31.706,31.871,9805,0
2013-08-12,32.037,32.037,31.444,31.558,18385,0
2013-08-13,31.88,32.29,31.558,31.776,12758,0
2013-08-14,31.88,32.228,31.863,32.072,34056,0
2013-08-15,31.654,32.019,31.654,31.95,20714,0
2013-08-16,32.054,32.254,31.994,32.028,8118,0
2013-08-19,32.045,32.167,31.958,32.045,17596,0
2013-08-20,31.706,31.914,31.645,31.689,19000,0
2013-08-21,31.349,31.418,31.097,31.14,9390,0
2013-08-22,31.366,31.366,31.201,31.279,17126,0
2013-08-23,31.662,31.81,31.366,31.602,7680,0
2013-08-26,31.749,31.827,31.227,31.549,19068,0
2013-08-27,31.34,31.732,30.783,31.306,30129,0
2013-08-28,31.558,31.567,31.401,31.444,17873,0
2013-08-29,31.74,32.002,31.706,31.889,9565,0
2013-08-30,32.499,32.499,32.123,32.428,12467,0
2013-09-03,32.707,32.811,32.655,32.69,7621,0
2013-09-04,32.925,33.073,32.777,33.003,17317,0
2013-09-05,33.099,33.352,33.012,33.221,14738,0
2013-09-06,33.456,33.534,33.352,33.361,8994,0
2013-09-09,33.761,34.127,33.761,34.091,12248,0
2013-09-10,34.318,34.396,34.066,34.258,28120,0
2013-09-11,34.266,34.588,34.109,34.492,11013,0
2013-09-12,34.344,34.823,34.171,34.763,13978,0
2013-09-13,34.483,34.623,34.396,34.501,17422,0
2013-09-16,34.806,35.032,34.623,34.623,4163,0
2013-09-17,34.588,34.788,34.483,34.536,6461,0
2013-09-18,34.536,35.415,34.536,35.224,36949,0
2013-09-19,35.433,35.433,34.937,35.268,13397,0
2013-09-20,35.05,35.05,34.309,34.344,8420,0
2013-09-23,34.536,34.597,34.144,34.258,12155,0
2013-09-24,34.214,34.318,34.118,34.171,10864,0
2013-09-25,34.171,34.171,33.779,33.795,13918,0
2013-09-26,34.083,34.1,33.97,34.057,6213,0
2013-09-27,34.022,34.04,33.77,33.866,11889,0
2013-09-30,33.7,33.9,33.691,33.839,6694,0
2013-10-01,33.926,34.449,33.848,34.266,8448,0
2013-10-02,34.196,34.588,33.97,34.336,92127,0
2013-10-03,34.371,34.754,34.292,34.449,13798,0
2013-10-04,34.483,34.814,34.449,34.449,6218,0
2013-10-07,34.344,34.641,34.336,34.492,11089,0
2013-10-08,34.579,34.728,34.423,34.562,16981,0
2013-10-09,34.475,34.692,34.449,34.475,22969,0
2013-10-10,34.779,34.954,34.779,34.954,12568,0
2013-10-11,35.006,35.389,35.006,35.364,18385,0
2013-10-14,35.032,35.502,35.032,35.442,15212,0
2013-10-15,35.538,35.99,35.538,35.685,17401,0
2013-10-16,35.894,36.121,35.851,35.86,10696,0
2013-10-17,35.964,36.043,35.667,36.043,8893,0
2013-10-18,36.217,36.469,36.138,36.268,10002,0
2013-10-21,36.364,36.364,36.173,36.321,11335,0
2013-10-22,36.199,36.478,36.19,36.268,16484,0
2013-10-23,36.051,36.051,35.572,35.624,15258,0
2013-10-24,35.624,35.667,35.538,35.633,16654,0
2013-10-25,35.433,35.433,35.328,35.424,9587,0
2013-10-28,35.546,35.964,35.546,35.798,9095,0
2013-10-29,35.747,36.008,35.747,35.851,14823,0
2013-10-30,35.885,36.112,35.764,35.825,10697,0
2013-10-31,35.572,35.738,35.268,35.346,19752,0
2013-11-01,35.747,35.747,35.371,35.642,15666,0
2013-11-04,35.451,35.772,35.451,35.538,7318,0
2013-11-05,35.346,35.38,35.032,35.128,14589,0
2013-11-06,35.197,35.459,35.197,35.424,10662,0
2013-11-07,35.18,35.529,34.684,34.684,10948,0
2013-11-08,34.632,35.05,34.632,34.763,8498,0
2013-11-11,34.658,34.806,34.597,34.605,10149,0
2013-11-12,34.754,34.901,34.754,34.763,6832,0
2013-11-13,34.431,34.431,34.144,34.362,17821,0
2013-11-14,34.371,34.467,34.336,34.467,23213,0
2013-11-15,34.963,35.337,34.963,35.328,10739,0
2013-11-18,35.459,35.747,35.459,35.598,14961,0
2013-11-19,35.711,35.781,35.624,35.703,9047,0
2013-11-20,35.66,35.747,35.589,35.589,5857,0
2013-11-21,35.511,35.511,35.189,35.25,11298,0
2013-11-22,35.128,35.328,35.128,35.206,7500,0
2013-11-25,35.364,35.651,35.346,35.598,20822,0
2013-11-26,35.667,35.694,35.485,35.607,8333,0
2013-11-27,35.703,35.894,35.633,35.877,11177,0
2013-11-29,35.807,36.33,35.807,36.304,13183,0
2013-12-02,36.043,36.043,35.747,35.956,12680,0
2013-12-03,35.564,35.607,35.268,35.407,20133,0
2013-12-04,35.119,35.119,34.884,34.884,10306,0
2013-12-05,34.928,34.972,34.754,34.963,9055,0
2013-12-06,35.18,35.564,35.18,35.424,15045,0
2013-12-09,35.572,35.711,35.572,35.66,16051,0
2013-12-10,35.424,35.651,35.407,35.459,12733,0
2013-12-11,35.268,35.685,34.763,34.763,18016,0
2013-12-12,34.667,34.814,34.623,34.814,9449,0
2013-12-13,34.667,35.059,34.667,34.841,7273,0
2013-12-16,34.884,35.015,34.841,34.919,11145,0
2013-12-17,35.05,35.05,34.649,34.71,14214,0
2013-12-18,35.024,35.433,34.797,35.328,9816,0
2013-12-19,34.823,34.823,34.527,34.728,9087,0
2013-12-20,34.632,35.119,34.632,34.806,16080,0
2013-12-23,35.05,35.337,34.91,35.05,14445,0
2013-12-24,35.146,35.293,35.146,35.268,5073,0
2013-12-26,35.075,35.328,34.972,35.015,25107,0
2013-12-27,35.268,35.502,34.98,35.068,24493,0
2013-12-30,35.119,35.764,34.954,35.694,33848,0
2013-12-31,35.607,36.086,35.607,35.929,19291,0
2014-01-02,35.407,35.407,34.788,34.806,20714,0
2014-01-03,34.736,35.163,34.667,34.867,13711,0
2014-01-06,34.779,35.05,34.518,35.05,11641,0
2014-01-07,34.954,35.05,34.928,34.972,10825,0
2014-01-08,34.963,35.024,34.763,35.024,27914,0
2014-01-09,34.841,34.901,34.641,34.658,10876,0
2014-01-10,34.588,34.867,34.588,34.684,17174,0
2014-01-13,34.841,34.91,34.641,34.641,8534,0
2014-01-14,34.684,34.692,34.492,34.571,16207,0
2014-01-15,34.649,34.658,34.527,34.527,9347,0
2014-01-16,34.579,34.579,34.51,34.527,9571,0
2014-01-17,34.483,34.579,34.396,34.492,10057,0
2014-01-21,34.571,34.658,34.536,34.545,8640,0
2014-01-22,34.649,34.997,34.649,34.997,8596,0
2014-01-23,34.449,34.745,34.205,34.554,30169,0
2014-01-24,34.336,34.336,33.97,33.97,30142,0
2014-01-27,34.283,34.283,33.57,33.804,15793,0
2014-01-28,33.944,34.004,33.787,33.909,7435,0
2014-01-29,33.935,34.057,33.9,34.04,12515,0
2014-01-30,34.353,34.353,34.057,34.205,7451,0
2014-01-31,33.953,34.545,33.831,34.536,19130,0
2014-02-03,34.127,34.127,33.726,33.831,26024,0
2014-02-04,33.822,33.961,33.744,33.831,16829,0
2014-02-05,33.9,34.24,33.9,34.057,18915,0
2014-02-06,34.144,34.266,34.083,34.153,5836,0
2014-02-07,34.362,34.736,34.362,34.667,5949,0
2014-02-10,34.51,34.632,34.51,34.605,5637,0
2014-02-11,34.658,35.041,34.658,35.032,7347,0
2014-02-12,35.05,35.18,35.05,35.155,1251,0
2014-02-13,34.771,34.884,34.527,34.884,3757,0
2014-02-14,35.084,35.337,35.084,35.302,7180,0
2014-02-18,34.945,35.093,34.858,34.98,20766,0
2014-02-19,34.841,34.963,34.736,34.806,7603,0
2014-02-20,34.579,34.98,34.545,34.658,12152,0
2014-02-21,34.954,34.954,34.745,34.814,6158,0
2014-02-24,34.667,34.771,34.614,34.71,21234,0
2014-02-25,34.884,34.884,34.283,34.414,16015,0
2014-02-26,34.623,35.137,34.623,34.779,10728,0
2014-02-27,35.032,35.189,34.893,35.189,37415,0
2014-02-28,35.189,35.268,35.075,35.241,6971,0
2014-03-03,34.91,34.91,34.736,34.91,8167,0
2014-03-04,35.102,35.224,35.006,35.224,11138,0
2014-03-05,35.171,35.337,35.093,35.337,8287,0
2014-03-06,35.442,35.703,35.442,35.667,7113,0
2014-03-07,35.598,35.598,35.389,35.529,9698,0
2014-03-10,35.163,35.328,35.128,35.284,15891,0
2014-03-11,35.293,35.494,34.954,35.224,12909,0
2014-03-12,34.754,34.875,34.571,34.875,5495,0
2014-03-13,34.788,34.788,34.24,34.327,12591,0
2014-03-14,34.371,34.483,34.04,34.048,10463,0
2014-03-17,34.362,34.423,34.327,34.327,7657,0
2014-03-18,34.475,34.51,34.449,34.449,4956,0
2014-03-19,34.266,34.371,34.109,34.109,5417,0
2014-03-20,33.779,33.779,33.526,33.57,34445,0
2014-03-21,33.866,34.004,33.866,33.909,5589,0
2014-03-24,34.109,34.109,34.004,34.004,6039,0
2014-03-25,34.187,34.379,33.987,34.057,26529,0
2014-03-26,34.405,34.405,34.04,34.24,16192,0
2014-03-27,34.536,34.545,34.309,34.396,20917,0
2014-03-28,34.588,34.728,34.492,34.588,6207,0
2014-03-31,34.841,34.928,34.841,34.928,6788,0
2014-04-01,35.189,35.328,35.155,35.259,11175,0
2014-04-02,35.311,35.389,35.163,35.206,32806,0
2014-04-03,35.233,35.311,35.18,35.293,24445,0
2014-04-04,35.451,35.747,35.215,35.215,12483,0
2014-04-07,35.364,35.371,35.163,35.284,10280,0
2014-04-08,35.66,35.842,35.66,35.842,9171,0
2014-04-09,36.077,36.199,36.008,36.138,9438,0
2014-04-10,36.06,36.13,35.903,35.999,12238,0
2014-04-11,35.694,35.877,35.624,35.868,9967,0
2014-04-14,36.13,36.13,35.667,35.738,11218,0
2014-04-15,35.738,35.781,35.259,35.467,12762,0
2014-04-16,35.66,35.755,35.555,35.747,13460,0
2014-04-17,35.738,35.79,35.529,35.703,4407,0
2014-04-21,35.624,35.807,35.502,35.807,7259,0
2014-04-22,35.703,35.825,35.703,35.816,2704,0
2014-04-23,35.66,35.79,35.564,35.738,7381,0
2014-04-24,35.755,35.807,35.546,35.738,10679,0
2014-04-25,35.346,35.346,35.093,35.111,12867,0
2014-04-28,35.328,35.433,35.302,35.364,16988,0
2014-04-29,35.32,35.502,35.32,35.398,12430,0
2014-04-30,34.832,35.25,34.832,35.25,13397,0
2014-05-01,35.32,35.624,35.32,35.624,3718,0
2014-05-02,35.398,35.529,35.171,35.52,4018,0
2014-05-05,35.433,35.564,34.841,35.485,72118,0
2014-05-06,35.703,35.781,35.485,35.581,9051,0
2014-05-07,35.371,35.371,35.32,35.371,4684,0
2014-05-08,35.459,35.825,35.459,35.511,27922,0
2014-05-09,35.371,35.433,35.32,35.433,4432,0
2014-05-12,35.598,35.798,35.589,35.798,9067,0
2014-05-13,36.06,36.225,36.06,36.138,21089,0
2014-05-14,36.382,36.443,36.286,36.399,25538,0
2014-05-15,36.408,36.408,35.981,36.181,116348,0
2014-05-16,36.391,36.564,36.268,36.435,12212,0
2014-05-19,36.443,36.678,36.443,36.678,8329,0
2014-05-20,36.573,36.608,36.469,36.6,29037,0
2014-05-21,36.6,36.6,36.486,36.513,4572,0
2014-05-22,36.626,36.713,36.564,36.617,9944,0
2014-05-23,36.6,36.678,36.6,36.644,7372,0
2014-05-27,36.348,36.486,36.339,36.478,5807,0
2014-05-28,36.704,36.826,36.669,36.774,23855,0
2014-05-29,36.844,36.965,36.8,36.956,17797,0
2014-05-30,36.704,36.782,36.608,36.722,8147,0
2014-06-02,36.826,36.852,36.765,36.774,18708,0
2014-06-03,36.652,36.748,36.573,36.731,19741,0
2014-06-04,36.591,36.748,36.521,36.678,7817,0
2014-06-05,36.722,36.826,36.635,36.782,8823,0
2014-06-06,36.818,37,36.6,36.878,12979,0
2014-06-09,36.887,37.009,36.887,36.983,14847,0
2014-06-10,37.009,37.174,36.983,37.165,14699,0
2014-06-11,36.991,37.174,36.991,37.165,9239,0
2014-06-12,37,37,36.748,36.844,13483,0
2014-06-13,36.564,36.564,36.164,36.304,19096,0
2014-06-16,36.417,36.573,36.417,36.513,12418,0
2014-06-17,36.582,36.66,36.53,36.644,9522,0
2014-06-18,36.486,36.564,36.373,36.556,27290,0
2014-06-19,36.452,36.695,36.452,36.669,10025,0
2014-06-20,36.217,36.417,36.068,36.312,29513,0
2014-06-23,36.452,36.748,36.408,36.608,17857,0
2014-06-24,36.826,37.052,36.826,37.052,6528,0
2014-06-25,36.826,36.922,36.591,36.66,13172,0
2014-06-26,36.844,37.087,36.844,37.009,8711,0
2014-06-27,37.078,37.096,36.991,36.991,6940,0
2014-06-30,37.252,37.279,37.131,37.201,12266,0
2014-07-01,37.288,37.461,37.288,37.323,7956,0
2014-07-02,37.584,37.715,37.584,37.715,18374,0
2014-07-03,37.819,37.819,37.619,37.784,17734,0
2014-07-07,37.436,37.619,37.366,37.619,20070,0
2014-07-08,37.453,37.557,37.418,37.479,14303,0
2014-07-09,37.61,37.61,37.418,37.541,9677,0
2014-07-10,37.218,37.436,37.218,37.436,10929,0
2014-07-11,37.087,37.183,37.087,37.087,8584,0
2014-07-14,37.192,37.401,37.192,37.401,4253,0
2014-07-15,37.523,37.619,37.523,37.548,6244,0
2014-07-16,37.601,37.679,37.488,37.488,9500,0
2014-07-17,37.453,37.619,37.252,37.252,11101,0
2014-07-18,37.488,37.541,37.348,37.541,6021,0
2014-07-21,37.453,37.671,37.453,37.47,7970,0
2014-07-22,37.653,37.828,37.575,37.671,34143,0
2014-07-23,37.662,37.662,37.619,37.628,1617,0
2014-07-24,37.488,37.619,37.488,37.61,4301,0
2014-07-25,37.523,37.732,37.488,37.523,6220,0
2014-07-28,37.837,37.941,37.497,37.862,10789,0
2014-07-29,38.028,38.298,38.028,38.237,7871,0
2014-07-30,38.489,38.559,38.324,38.559,13410,0
2014-07-31,38.176,38.22,37.888,38.002,7912,0
2014-08-01,37.915,38.229,37.279,37.871,9556,0
2014-08-04,37.758,37.941,37.758,37.801,5100,0
2014-08-05,37.697,37.81,37.548,37.557,22030,0
2014-08-06,37.401,37.584,37.252,37.584,26301,0
2014-08-07,37.383,37.548,37.288,37.305,19592,0
2014-08-08,37.122,37.479,37.122,37.366,8422,0
2014-08-11,37.461,37.688,37.461,37.592,7002,0
2014-08-12,37.252,37.566,37.114,37.479,18085,0
2014-08-13,37.644,37.88,37.636,37.88,8124,0
2014-08-14,38.08,38.315,38.08,38.245,7633,0
2014-08-15,38.185,38.376,38.141,38.141,9865,0
2014-08-18,38.158,38.445,38.158,38.445,11453,0
2014-08-19,38.516,38.681,38.516,38.637,9995,0
2014-08-20,38.637,38.759,38.637,38.733,5711,0
2014-08-21,38.176,38.472,38.167,38.472,21024,0
2014-08-22,38.55,38.698,38.55,38.603,5334,0
2014-08-25,38.655,38.812,38.655,38.812,6068,0
2014-08-26,39.168,39.273,39.09,39.099,6433,0
2014-08-27,38.986,39.273,38.986,39.186,12132,0
2014-08-28,38.89,39.099,38.89,39.099,9881,0
2014-08-29,39.09,39.099,38.925,38.925,4655,0
2014-09-02,38.437,38.472,38.367,38.367,7475,0
2014-09-03,38.176,38.271,38.141,38.141,25122,0
2014-09-04,38.245,38.289,37.984,37.993,9027,0
2014-09-05,37.993,38.019,37.862,37.915,6943,0
2014-09-08,37.732,37.793,37.497,37.628,5621,0
2014-09-09,37.436,37.514,37.296,37.47,8538,0
2014-09-10,37.445,37.461,37.305,37.461,11871,0
2014-09-11,37.044,37.183,36.573,37.131,7686,0
2014-09-12,37.087,37.157,36.956,37.044,5677,0
2014-09-15,36.869,36.905,36.635,36.704,12592,0
2014-09-16,36.818,36.948,36.608,36.948,27827,0
2014-09-17,37.157,37.236,37.018,37.035,7946,0
2014-09-18,36.713,36.765,36.678,36.739,9360,0
2014-09-19,36.704,36.8,36.644,36.748,41158,0
2014-09-22,36.556,36.564,36.443,36.46,14816,0
2014-09-23,36.513,36.564,36.469,36.564,12624,0
2014-09-24,36.739,37.837,36.678,36.739,8674,0
2014-09-25,36.46,36.617,36.399,36.608,29339,0
2014-09-26,36.66,36.695,36.417,36.504,6840,0
2014-09-29,35.868,36.26,35.66,36.103,16720,0
2014-09-30,35.99,36.286,35.894,36.147,61877,0
2014-10-01,36.077,36.112,35.476,35.572,25539,0
2014-10-02,35.589,35.651,35.302,35.52,11883,0
2014-10-03,35.302,35.711,35.302,35.451,6407,0
2014-10-06,35.572,35.834,35.415,35.529,19077,0
2014-10-07,35.424,35.424,34.71,34.823,8880,0
2014-10-08,34.71,35.259,34.676,35.259,10904,0
2014-10-09,34.98,35.006,34.387,34.387,6014,0
2014-10-10,34.127,34.127,33.238,33.404,48384,0
2014-10-13,33.657,34.414,33.203,33.325,46174,0
2014-10-14,33.187,33.439,33.169,33.178,39508,0
2014-10-15,32.978,33.325,32.978,33.325,25095,0
2014-10-16,32.698,33.439,32.655,33.421,14691,0
2014-10-17,33.404,34.127,33.395,34.013,24601,0
2014-10-20,34.144,34.144,33.639,33.9,15653,0
2014-10-21,33.909,34.196,33.909,33.944,20132,0
2014-10-22,34.249,34.614,34.196,34.327,14907,0
2014-10-23,34.719,34.867,34.588,34.614,20774,0
2014-10-24,34.387,34.928,34.301,34.763,13737,0
2014-10-27,34.85,35.607,34.85,35.494,14541,0
2014-10-28,35.502,35.572,35.25,35.25,9638,0
2014-10-29,35.781,35.894,35.616,35.624,14824,0
2014-10-30,35.607,35.981,35.538,35.79,7883,0
2014-10-31,35.694,35.694,35.476,35.589,9566,0
2014-11-03,35.171,35.171,34.71,34.91,5744,0
2014-11-04,34.588,34.597,34.24,34.379,15868,0
2014-11-05,34.127,34.127,33.499,33.866,14297,0
2014-11-06,33.944,34.205,33.708,33.708,11668,0
2014-11-07,33.648,33.883,33.421,33.49,15327,0
2014-11-10,33.508,33.57,33.238,33.421,15804,0
2014-11-11,33.247,33.57,33.247,33.456,28939,0
2014-11-12,33.439,33.717,33.439,33.526,40514,0
2014-11-13,33.517,33.552,33.465,33.499,7044,0
2014-11-14,32.891,33.091,32.873,32.891,12045,0
2014-11-17,32.864,33.029,32.742,32.838,12417,0
2014-11-18,33.047,33.212,33.029,33.038,48075,0
2014-11-19,32.786,32.864,32.228,32.655,11869,0
2014-11-20,32.568,32.62,32.368,32.472,10409,0
2014-11-21,32.664,32.855,32.515,32.69,14457,0
2014-11-24,32.864,32.873,32.551,32.568,18243,0
2014-11-25,32.515,32.786,32.515,32.786,8895,0
2014-11-26,33.003,33.247,32.942,33.064,2901,0
2014-11-28,32.951,33.221,32.951,32.994,6570,0
2014-12-01,33.029,33.029,32.577,32.847,10628,0
2014-12-02,32.829,33.151,32.455,32.69,16669,0
2014-12-03,32.803,33.038,32.655,32.907,13603,0
2014-12-04,33.134,33.308,32.925,33.212,13418,0
2014-12-05,33.187,33.221,33.151,33.221,23938,0
2014-12-08,33.151,33.587,33.091,33.091,20096,0
2014-12-09,33.038,33.091,32.934,32.96,11852,0
2014-12-10,32.76,32.986,32.594,32.602,9072,0
2014-12-11,32.472,32.855,32.464,32.533,13815,0
2014-12-12,32.324,32.402,32.228,32.228,9254,0
2014-12-15,32.49,32.499,32.237,32.437,11737,0
2014-12-16,32.655,32.777,32.577,32.69,9781,0
2014-12-17,32.507,33.047,32.159,32.786,11400,0
2014-12-18,32.69,32.96,32.655,32.733,8551,0
2014-12-19,32.916,32.96,32.655,32.673,11351,0
2014-12-22,32.673,33.029,32.646,32.716,41814,0
2014-12-23,32.698,32.907,32.698,32.751,10275,0
2014-12-24,32.847,32.978,32.847,32.978,3362,0
2014-12-26,33.082,33.107,33.038,33.107,4829,0
2014-12-29,33.02,33.064,32.716,32.795,22811,0
2014-12-30,32.69,32.795,32.681,32.777,8460,0
2014-12-31,32.873,32.873,32.629,32.673,18012,0
2015-01-02,32.586,32.586,32.246,32.324,4766,0
2015-01-05,32.15,32.385,32.15,32.246,7993,0
2015-01-06,32.394,32.394,32.219,32.263,5566,0
2015-01-07,32.394,32.533,32.306,32.533,23626,0
2015-01-08,32.777,33.439,32.777,33.43,14218,0
2015-01-09,33.726,33.9,33.595,33.813,7039,0
2015-01-12,33.926,33.926,33.657,33.779,9903,0
2015-01-13,34.004,34.144,33.935,33.935,9601,0
2015-01-14,33.613,33.953,33.613,33.857,15160,0
2015-01-15,34.162,34.327,33.874,34.066,8452,0
2015-01-16,33.822,34.127,33.779,34.109,10650,0
2015-01-20,33.97,34.1,33.848,33.848,19121,0
2015-01-21,33.97,34.475,33.97,34.396,11986,0
2015-01-22,34.814,34.814,34.562,34.588,16885,0
2015-01-23,34.501,34.919,34.501,34.85,7987,0
2015-01-26,34.649,34.98,34.632,34.85,7888,0
2015-01-27,34.527,34.997,34.527,34.745,10417,0
2015-01-28,34.763,34.763,34.745,34.745,1365,0
2015-01-29,34.449,34.945,34.44,34.554,14346,0
2015-01-30,34.022,34.545,34.022,34.387,9788,0
2015-02-02,34.387,34.719,33.979,34.658,20818,0
2015-02-03,34.692,34.945,34.458,34.658,23879,0
2015-02-04,34.71,34.867,34.536,34.605,29087,0
2015-02-05,34.605,34.605,34.449,34.527,15201,0
2015-02-06,34.362,34.405,34.135,34.222,13709,0
2015-02-09,34.118,34.171,34.013,34.013,5052,0
2015-02-10,34.048,34.048,33.334,33.657,15322,0
2015-02-11,33.665,33.665,33.361,33.49,11299,0
2015-02-12,33.674,33.909,33.674,33.761,9026,0
2015-02-13,33.761,33.866,33.578,33.639,14786,0
2015-02-17,33.708,33.891,33.621,33.813,12252,0
2015-02-18,33.291,33.552,33.003,33.517,22229,0
2015-02-19,33.474,33.534,33.282,33.317,30126,0
2015-02-20,33.587,33.621,33.439,33.543,11948,0
2015-02-23,33.57,33.613,33.57,33.604,10893,0
2015-02-24,33.613,33.831,33.613,33.831,7949,0
2015-02-25,34.057,34.467,33.874,34.153,15180,0
2015-02-26,34.24,34.431,34.083,34.222,17548,0
2015-02-27,34.24,34.527,34.24,34.266,9125,0
2015-03-02,34.467,34.823,34.396,34.44,14239,0
2015-03-03,34.449,34.937,34.449,34.554,13091,0
2015-03-04,34.605,34.605,34.423,34.579,20441,0
2015-03-05,34.728,34.763,34.458,34.579,8498,0
2015-03-06,34.249,34.554,34.249,34.492,14699,0
2015-03-09,34.492,34.527,34.1,34.205,25723,0
2015-03-10,33.43,33.726,33.274,33.387,22049,0
2015-03-11,33.534,33.621,33.43,33.621,8958,0
2015-03-12,33.744,33.857,33.63,33.839,5512,0
2015-03-13,33.691,34.057,33.604,33.7,11024,0
2015-03-16,33.979,34.179,33.813,33.813,4134,0
2015-03-17,34.187,34.554,34.187,34.231,11369,0
2015-03-18,34.362,34.649,33.752,34.527,29973,0
2015-03-19,34.318,34.318,34.144,34.179,13206,0
2015-03-20,34.266,34.658,34.205,34.518,19638,0
2015-03-23,34.527,34.676,34.527,34.597,9302,0
2015-03-24,34.667,34.745,34.527,34.562,10335,0
2015-03-25,34.676,34.684,34.579,34.579,14355,0
2015-03-26,34.353,34.353,34.187,34.205,10795,0
2015-03-27,34.301,34.431,34.301,34.396,4594,0
2015-03-30,34.571,34.71,34.475,34.658,11024,0
2015-03-31,34.614,34.928,34.614,34.893,17629,0
2015-04-01,34.841,35.371,34.832,35.259,11024,0
2015-04-02,35.337,35.694,35.337,35.538,16766,0
2015-04-06,35.616,36.225,35.616,36.103,38356,0
2015-04-07,35.972,36.008,35.79,35.79,5198,0
2015-04-08,36.094,36.225,35.99,36.025,11139,0
2015-04-09,35.86,36.156,35.667,35.711,11914,0
2015-04-10,36.008,36.077,35.868,36.051,4938,0
2015-04-13,35.999,36.277,35.929,36.156,14584,0
2015-04-14,36.495,37.122,36.495,36.826,12747,0
2015-04-15,36.53,36.8,36.521,36.8,22234,0
2015-04-16,36.8,36.861,36.582,36.852,19422,0
2015-04-17,36.591,36.948,36.573,36.826,9416,0
2015-04-20,37.227,37.314,37.165,37.165,9749,0
2015-04-21,37.009,37.218,36.948,37.165,6555,0
2015-04-22,37.061,37.209,36.983,37.149,31151,0
2015-04-23,37.227,37.932,37.227,37.844,33417,0
2015-04-24,37.697,37.758,37.061,37.332,14565,0
2015-04-27,37.505,37.924,37.505,37.628,16307,0
2015-04-28,37.47,37.862,37.47,37.653,8958,0
2015-04-29,37.323,37.548,37.323,37.523,7923,0
2015-04-30,37.245,37.296,36.896,37.027,10335,0
2015-05-01,37.035,37.035,36.469,36.983,20556,0
2015-05-04,37.07,37.105,37.009,37.009,7923,0
2015-05-05,36.878,37.201,36.878,37.131,10795,0
2015-05-06,36.835,36.835,36.356,36.469,24514,0
2015-05-07,35.956,35.964,35.711,35.956,11603,0
2015-05-08,35.86,36.252,35.86,36.208,16307,0
2015-05-11,36.103,36.147,35.885,35.972,12632,0
2015-05-12,35.851,36.382,35.851,36.225,15061,0
2015-05-13,36.644,36.66,36.443,36.608,16307,0
2015-05-14,36.521,36.521,36.252,36.295,12173,0
2015-05-15,36.06,36.452,36.06,36.391,15638,0
2015-05-18,36.208,36.669,36.208,36.539,10505,0
2015-05-19,36.548,36.844,36.548,36.6,12747,0
2015-05-20,36.626,36.66,36.356,36.591,11713,0
2015-05-21,36.399,36.495,36.208,36.417,12747,0
2015-05-22,36.748,37.149,36.66,36.869,11369,0
2015-05-26,36.556,36.678,36.513,36.582,9427,0
2015-05-27,36.181,36.364,36.086,36.19,16536,0
2015-05-28,35.885,36.234,35.624,36.068,13619,0
2015-05-29,36.225,36.478,36.225,36.286,7694,0
2015-06-01,35.885,35.921,35.825,35.86,5006,0
2015-06-02,35.607,36.13,35.607,35.729,9834,0
2015-06-03,35.52,35.781,35.433,35.607,15159,0
2015-06-04,35.598,35.711,35.398,35.529,9991,0
2015-06-05,35.442,35.816,35.25,35.268,12288,0
2015-06-08,35.529,35.598,35.311,35.529,13435,0
2015-06-09,35.546,35.938,35.502,35.842,25238,0
2015-06-10,36.181,36.181,35.964,36.094,2652,0
2015-06-11,36.356,36.356,35.842,35.956,3236,0
2015-06-12,35.529,35.972,35.389,35.476,19752,0
2015-06-15,35.415,35.546,34.997,35.006,8383,0
2015-06-16,34.867,34.867,34.344,34.44,9761,0
2015-06-17,34.98,34.98,34.518,34.719,9072,0
2015-06-18,35.015,35.259,35.015,35.111,6431,0
2015-06-19,34.875,35.163,34.875,35.05,7465,0
2015-06-22,35.137,35.311,34.884,34.945,2757,0
2015-06-23,35.407,35.694,35.407,35.572,14722,0
2015-06-24,35.581,35.676,35.433,35.581,11484,0
2015-06-25,35.807,35.807,35.407,35.415,11484,0
2015-06-26,35.119,35.328,34.754,35.197,3101,0
2015-06-29,34.867,35.346,34.571,35.041,10680,0
2015-06-30,35.485,35.485,35.111,35.328,14103,0
2015-07-01,35.738,36.138,35.738,36.138,7120,0
2015-07-02,36.112,36.678,36.112,36.443,13091,0
2015-07-06,35.355,35.633,35.015,35.302,18029,0
2015-07-07,35.259,35.337,34.823,35.102,9761,0
2015-07-08,34.492,34.832,34.475,34.518,7694,0
2015-07-09,34.875,35.555,34.658,34.867,17341,0
2015-07-10,35.494,35.494,34.649,34.649,8383,0
2015-07-13,35.25,35.25,34.867,34.919,10909,0
2015-07-14,34.51,34.901,34.414,34.449,8048,0
2015-07-15,34.623,34.754,34.475,34.667,14456,0
2015-07-16,34.858,35.18,34.214,34.98,50873,0
2015-07-17,34.632,34.658,34.449,34.51,12402,0
2015-07-20,34.44,34.701,34.44,34.641,7923,0
2015-07-21,34.754,35.189,34.492,34.632,14010,0
2015-07-22,34.387,34.387,34.031,34.075,11369,0
2015-07-23,33.909,34.275,33.909,33.953,4479,0
2015-07-24,33.483,33.483,32.916,33.125,14355,0
2015-07-27,33.274,33.917,33.247,33.395,4019,0
2015-07-28,33.961,34.066,33.404,33.404,6316,0
2015-07-29,33.813,34.04,33.795,33.883,7005,0
2015-07-30,33.474,33.63,33.369,33.63,6201,0
2015-07-31,33.657,33.831,33.604,33.604,5168,0
2015-08-03,33.256,33.291,32.089,33.134,10771,0
2015-08-04,33.404,34.048,33.404,34.031,7465,0
2015-08-05,33.831,33.831,33.526,33.795,3101,0
2015-08-06,33.265,33.508,33.082,33.178,13276,0
2015-08-07,33.047,33.57,33.047,33.16,5627,0
2015-08-10,33.02,33.508,33.02,33.474,9302,0
2015-08-11,32.934,32.934,32.402,32.777,5126,0
2015-08-12,31.793,32.176,31.357,32.01,31465,0
2015-08-13,31.958,32.298,31.827,32.081,5627,0
2015-08-14,32.586,32.586,32.428,32.437,3330,0
2015-08-17,32.098,32.281,31.836,31.958,9876,0
2015-08-18,31.776,31.914,31.68,31.68,3101,0
2015-08-19,31.331,31.349,31.044,31.262,7005,0
2015-08-20,30.609,30.696,30.609,30.687,6890,0
2015-08-21,30.173,30.313,29.781,29.781,13321,0
2015-08-24,28.737,29.39,28.493,29.163,5836,0
2015-08-25,30.87,30.87,29.172,29.354,19867,0
2015-08-26,29.799,30.156,29.607,29.86,9072,0
2015-08-27,30.338,30.852,30.338,30.6,7350,0
2015-08-28,30.661,31.053,30.652,31.001,8613,0
2015-08-31,30.678,31.017,30.678,30.826,9647,0
2015-09-01,30.347,30.6,30.173,30.583,4479,0
2015-09-02,30.565,30.93,30.487,30.705,16077,0
2015-09-03,30.487,30.957,30.487,30.705,5512,0
2015-09-04,30.077,30.251,29.955,30.095,7120,0
2015-09-08,30.356,30.591,30.269,30.591,10335,0
2015-09-09,31.097,31.184,30.809,31.026,7923,0
2015-09-10,30.939,31.384,30.939,31.384,8102,0
2015-09-11,31.079,32.002,31.079,31.68,11369,0
2015-09-14,31.244,31.462,31.07,31.297,12173,0
2015-09-15,31.27,31.706,31.105,31.34,3014,0
2015-09-16,32.176,32.507,32.176,32.507,2757,0
2015-09-17,32.359,33.091,32.359,32.673,10101,0
2015-09-18,32.681,32.681,32.185,32.185,3330,0
2015-09-21,32.123,32.176,32.063,32.123,4134,0
2015-09-22,31.575,31.776,31.54,31.54,1837,0
2015-09-23,31.584,31.914,30.696,30.757,22278,0
2015-09-24,30.661,30.661,30.478,30.661,4903,0
2015-09-25,30.792,31.27,30.792,31.192,4479,0
2015-09-28,31.035,31.035,30.391,30.391,2210,0
2015-09-29,30.487,30.67,30.147,30.338,6890,0
2015-09-30,30.966,31.035,30.818,30.93,8498,0
2015-10-01,31.262,31.914,30.939,31.175,19638,0
2015-10-02,30.87,31.349,30.547,31.306,38930,0
2015-10-05,31.627,32.089,31.602,31.95,26120,0
2015-10-06,31.871,32.21,31.871,32.203,9876,0
2015-10-07,32.524,33.203,32.524,33.187,5512,0
2015-10-08,32.925,33.221,32.925,33.221,39274,0
2015-10-09,33.378,34.022,33.378,33.683,13206,0
2015-10-12,33.561,33.561,33.404,33.404,7141,0
2015-10-13,33.029,33.352,33.029,33.082,8154,0
2015-10-14,33.178,33.499,33.178,33.334,8154,0
2015-10-15,33.883,34.075,33.857,33.866,13435,0
2015-10-16,33.961,34.144,33.961,34.031,5741,0
2015-10-19,33.857,34.205,33.752,33.761,8360,0
2015-10-20,33.97,34.266,33.97,34.155,3598,0
2015-10-21,34.048,34.118,33.744,33.822,17225,0
2015-10-22,34.309,34.309,33.935,33.935,14239,0
2015-10-23,33.97,34.127,33.97,34.013,6890,0
2015-10-26,34.013,34.387,33.979,34.309,9531,0
2015-10-27,33.917,33.953,33.604,33.63,6545,0
2015-10-28,33.752,33.979,33.308,33.456,11598,0
2015-10-29,33.543,33.543,33.238,33.412,2067,0
2015-10-30,33.761,33.761,33.325,33.657,11944,0
2015-11-02,33.935,33.961,33.831,33.909,8460,0
2015-11-03,34.057,34.336,34.057,34.266,2526,0
2015-11-04,34.214,34.214,33.665,33.848,8253,0
2015-11-05,33.979,33.979,33.499,33.735,2182,0
2015-11-06,33.212,33.212,32.411,32.777,33302,0
2015-11-09,32.524,32.524,32.141,32.203,1795,0
2015-11-10,31.906,31.906,31.854,31.898,1378,0
2015-11-11,31.923,31.941,31.854,31.88,12288,0
2015-11-12,31.523,31.618,31.488,31.584,3445,0
2015-11-13,31.253,31.253,30.914,30.974,9302,0
2015-11-16,30.818,31.079,30.818,30.905,74070,0
2015-11-17,30.922,31.184,30.87,31.157,9991,0
2015-11-18,31.235,31.244,31.201,31.235,11139,0
2015-11-19,31.558,32.002,31.558,31.898,10909,0
2015-11-20,31.914,31.967,31.81,31.827,11139,0
2015-11-23,31.827,31.845,31.793,31.802,22968,0
2015-11-24,31.723,32.185,31.723,32.185,4364,0
2015-11-25,32.219,32.237,32.159,32.194,28709,0
2015-11-27,31.95,32.49,31.95,32.306,4708,0
2015-11-30,31.95,31.95,31.714,31.749,19867,0
2015-12-01,31.863,32.795,31.863,32.219,10066,0
2015-12-02,31.906,31.906,31.662,31.74,12844,0
2015-12-03,31.689,31.689,31.262,31.313,5381,0
2015-12-04,31.114,31.313,30.93,31.313,7579,0
2015-12-07,31.131,31.184,30.835,30.914,28939,0
2015-12-08,30.53,30.626,30.504,30.626,32800,0
2015-12-09,30.634,30.757,30.4,30.556,17914,0
2015-12-10,30.487,30.887,30.487,30.818,9531,0
2015-12-11,30.478,30.478,30.191,30.347,2986,0
2015-12-14,30.391,30.391,30.129,30.138,8757,0
2015-12-15,30.478,30.705,30.478,30.574,7809,0
2015-12-16,30.905,31.427,30.905,31.331,32155,0
2015-12-17,30.983,31.122,30.774,30.887,11369,0
2015-12-18,31.148,31.306,30.843,30.861,5972,0
2015-12-21,31.148,31.175,30.914,31.001,12747,0
2015-12-22,31.148,31.48,31.148,31.462,12732,0
2015-12-23,31.917,32.551,31.917,32.303,35150,0
2015-12-24,32.363,32.363,32.145,32.155,3734,0
2015-12-28,31.927,32.234,31.861,31.957,10032,0
2015-12-29,31.7,32.096,31.591,31.68,14944,0
2015-12-30,31.462,31.67,31.422,31.422,35782,0
2015-12-31,31.393,31.574,31.361,31.531,10166,0
2016-01-04,30.7,30.7,30.215,30.367,10902,0
2016-01-05,30.66,31.036,30.502,30.521,13979,0
2016-01-06,30.898,30.898,30.036,30.165,17734,0
2016-01-07,29.581,29.749,29.512,29.608,11567,0
2016-01-08,29.611,29.72,29.541,29.611,14717,0
2016-01-11,29.957,29.977,29.462,29.65,20592,0
2016-01-12,29.848,29.848,29.261,29.353,14850,0
2016-01-13,29.789,29.809,29.205,29.492,17803,0
2016-01-14,29.512,29.734,29.373,29.66,22741,0
2016-01-15,28.819,29.007,28.482,28.591,20524,0
2016-01-19,29.116,29.848,29.116,29.64,52122,0
2016-01-20,29.046,29.284,28.363,28.908,38142,0
2016-01-21,29.225,29.225,28.784,28.784,14692,0
2016-01-22,29.482,29.492,29.056,29.091,5953,0
2016-01-25,29.116,29.452,29.116,29.304,12636,0
2016-01-26,29.244,29.512,29.244,29.274,29126,0
2016-01-27,29.571,29.581,29.294,29.403,22917,0
2016-01-28,29.581,29.819,29.571,29.819,5604,0
2016-01-29,30.046,30.17,29.957,29.957,12464,0
2016-02-01,29.71,30.531,29.71,30.393,15154,0
2016-02-02,30.234,30.234,29.72,29.729,8697,0
2016-02-03,30.036,30.036,29.68,29.749,29419,0
2016-02-04,30.502,30.502,30.205,30.224,15469,0
2016-02-05,30.195,30.195,29.878,29.888,7637,0
2016-02-08,29.512,29.809,29.512,29.809,12255,0
2016-02-09,29.63,29.868,29.442,29.541,19194,0
2016-02-10,30.282,30.282,29.957,29.957,7028,0
2016-02-11,29.145,29.185,28.878,28.967,7167,0
2016-02-12,29.274,29.286,29.128,29.136,8335,0
2016-02-16,29.868,29.868,29.393,29.522,5415,0
2016-02-17,29.334,29.957,29.225,29.841,6308,0
2016-02-18,29.69,29.69,29.363,29.413,3490,0
2016-02-19,29.502,29.71,29.442,29.442,8216,0
2016-02-22,29.462,29.719,29.462,29.571,2507,0
2016-02-23,29.284,29.284,29.037,29.076,2467,0
2016-02-24,29.324,29.324,28.631,28.967,6913,0
2016-02-25,29.007,29.007,28.849,28.878,4922,0
2016-02-26,28.957,29.145,28.749,28.768,5405,0
2016-02-29,28.799,29.037,28.789,28.868,5936,0
2016-03-01,29.235,29.452,29.235,29.423,25210,0
2016-03-02,29.537,29.649,29.531,29.649,6075,0
2016-03-03,30.007,30.101,29.885,29.947,7413,0
2016-03-04,29.957,30.466,29.957,30.383,13210,0
2016-03-07,30.333,30.353,30.264,30.284,6051,0
2016-03-08,29.977,29.977,29.485,29.779,4290,0
2016-03-09,29.947,29.997,29.868,29.918,35470,0
2016-03-10,30.254,30.497,30.086,30.413,19673,0
2016-03-11,30.789,31.007,30.789,30.898,9243,0
2016-03-14,30.739,30.758,30.739,30.758,744,0
2016-03-15,30.546,30.561,30.531,30.561,7808,0
2016-03-16,30.571,31.135,30.571,31.135,10859,0
2016-03-17,31.492,31.838,31.492,31.818,15578,0
2016-03-18,31.779,31.927,31.779,31.818,3729,0
2016-03-21,31.64,31.876,31.64,31.868,5289,0
2016-03-22,31.808,32.026,31.808,31.982,11830,0
2016-03-23,31.601,31.601,31.48,31.492,9833,0
2016-03-24,31.383,31.511,31.383,31.44,5577,0
2016-03-28,31.482,31.623,31.482,31.521,4936,0
2016-03-29,31.541,31.987,31.541,31.977,21664,0
2016-03-30,32.234,32.62,32.234,32.464,17497,0
2016-03-31,32.412,32.472,32.125,32.175,9164,0
2016-04-01,31.858,31.859,31.541,31.838,15166,0
2016-04-04,31.769,31.863,31.68,31.69,9087,0
2016-04-05,31.224,31.304,31.101,31.249,17081,0
2016-04-06,31.343,31.69,31.343,31.62,17315,0
2016-04-07,31.403,31.482,31.175,31.244,8138,0
2016-04-08,31.66,31.868,31.64,31.739,4704,0
2016-04-11,32.036,32.076,32.016,32.016,3439,0
2016-04-12,32.036,32.155,31.888,32.155,5999,0
2016-04-13,32.521,32.703,32.521,32.561,6923,0
2016-04-14,32.68,32.68,32.402,32.432,9900,0
2016-04-15,32.442,32.472,32.274,32.274,9087,0
2016-04-18,32.284,32.561,32.284,32.498,4933,0
2016-04-19,32.68,33.04,32.66,32.798,10110,0
2016-04-20,32.6,32.749,32.566,32.643,11012,0
2016-04-21,32.729,32.729,32.412,32.561,5731,0
2016-04-22,32.432,32.432,32.241,32.402,6803,0
2016-04-25,32.274,32.442,32.274,32.442,14198,0
2016-04-26,32.759,32.759,32.447,32.571,8543,0
2016-04-27,32.303,32.699,32.303,32.482,9721,0
2016-04-28,32.69,32.69,32.353,32.462,5604,0
2016-04-29,32.67,32.67,32.165,32.165,4520,0
2016-05-02,32.185,32.452,32.185,32.452,11096,0
2016-05-03,32.105,32.105,31.888,31.997,5943,0
2016-05-04,31.64,31.68,31.536,31.536,4724,0
2016-05-05,31.62,31.769,31.62,31.7,15233,0
2016-05-06,31.63,31.77,31.284,31.304,15775,0
2016-05-09,31.997,31.997,31.205,31.234,6318,0
2016-05-10,31.571,31.719,31.541,31.541,4029,0
2016-05-11,31.492,31.541,31.294,31.403,8918,0
2016-05-12,31.294,31.294,31.294,31.294,497,0
2016-05-13,31.175,31.175,30.67,30.868,2030,0
2016-05-16,30.997,30.997,30.957,30.957,336,0
2016-05-17,30.898,30.997,30.779,30.858,5408,0
2016-05-18,30.611,30.63,30.234,30.48,6661,0
2016-05-19,30.462,30.462,30.304,30.442,3091,0
2016-05-20,30.521,30.521,29.937,30.195,15712,0
2016-05-23,30.026,30.551,30.026,30.551,19708,0
2016-05-24,30.482,30.482,30.305,30.393,4202,0
2016-05-25,30.561,31.007,30.561,31.007,7299,0
2016-05-26,30.927,31.016,30.719,31.016,4141,0
2016-05-27,31.083,31.086,30.937,30.937,7450,0
2016-05-31,31.115,31.195,30.997,31.026,30469,0
2016-06-01,31.016,31.135,31.016,31.125,8409,0
2016-06-03,31.551,31.907,31.541,31.779,6171,0
2016-06-06,32.016,32.254,31.878,32.185,20789,0
2016-06-07,32.195,32.62,32.195,32.62,17652,0
2016-06-08,32.868,32.977,32.848,32.977,9177,0
2016-06-09,32.739,32.828,32.68,32.729,11539,0
2016-06-10,32.254,32.452,31.937,32.105,17324,0
2016-06-13,31.769,31.878,31.502,31.507,14482,0
2016-06-14,31.393,31.393,31.066,31.175,7689,0
2016-06-15,31.294,31.546,31.294,31.541,5196,0
2016-06-16,31.115,31.185,30.809,31.046,12789,0
2016-06-17,31.056,31.125,30.937,31.076,4577,0
2016-06-20,31.541,31.848,31.541,31.838,8820,0
2016-06-21,31.898,31.898,31.858,31.858,398,0
2016-06-22,32.274,32.274,32.224,32.234,4267,0
2016-06-23,32.373,32.561,32.274,32.472,6587,0
2016-06-24,31.294,31.294,30.779,30.779,8320,0
2016-06-27,30.323,30.323,29.947,30.131,3356,0
2016-06-28,30.799,30.888,30.531,30.888,3553,0
2016-06-29,31.284,31.591,31.284,31.526,1683,0
2016-06-30,31.67,32.006,31.61,32.006,10347,0
2016-07-01,32.185,32.541,32.185,32.383,3542,0
2016-07-05,32.056,32.096,32.036,32.036,6060,0
2016-07-06,31.224,31.452,31.031,31.452,8290,0
2016-07-07,31.511,31.789,31.511,31.551,7827,0
2016-07-08,31.907,31.927,31.759,31.888,3625,0
2016-07-11,32.086,32.313,31.739,31.917,8881,0
2016-07-12,32.234,32.623,32.234,32.511,7616,0
2016-07-13,32.422,32.57,32.393,32.403,3284,0
2016-07-14,32.779,33.145,32.779,32.935,3736,0
2016-07-15,33.234,33.234,32.977,32.977,928,0
2016-07-18,32.968,33.107,32.967,33.086,4668,0
2016-07-19,32.878,32.878,32.61,32.644,2200,0
2016-07-20,32.68,32.838,32.68,32.828,16196,0
2016-07-21,32.838,32.937,32.838,32.927,1920,0
2016-07-22,33.056,33.113,33.034,33.113,4256,0
2016-07-25,33.115,33.115,32.939,32.996,8132,0
2016-07-26,33.224,33.313,33.224,33.264,7229,0
2016-07-27,33.432,33.432,33.204,33.204,4744,0
2016-07-28,33.323,33.323,33.115,33.115,6261,0
2016-07-29,33.323,33.699,33.165,33.532,15899,0
2016-08-01,33.739,34.115,33.739,34.036,8419,0
2016-08-02,34.036,34.274,33.858,33.887,16503,0
2016-08-03,33.442,33.576,33.422,33.531,11826,0
2016-08-04,33.511,33.838,33.511,33.838,3652,0
2016-08-05,34.016,34.561,34.016,34.323,7594,0
2016-08-08,34.58,34.58,34.472,34.512,5006,0
2016-08-09,34.759,34.827,34.64,34.689,13282,0
2016-08-10,34.858,34.858,34.59,34.67,5391,0
2016-08-11,34.788,34.897,34.788,34.897,3617,0
2016-08-12,34.868,34.907,34.798,34.828,2766,0
2016-08-15,34.927,35.293,34.927,35.184,4402,0
2016-08-16,34.868,35.085,34.838,34.937,35151,0
2016-08-17,34.868,34.868,34.313,34.571,30910,0
2016-08-18,34.719,34.729,34.719,34.719,3123,0
2016-08-19,34.6,34.638,34.523,34.638,1073,0
2016-08-22,34.432,34.432,34.095,34.145,31402,0
2016-08-23,34.363,34.402,34.303,34.343,14990,0
2016-08-24,34.432,34.432,34.293,34.293,4690,0
2016-08-25,34.095,34.274,34.095,34.115,6918,0
2016-08-26,34.274,34.333,33.769,33.769,7593,0
2016-08-29,33.937,34.67,33.937,34.174,8331,0
2016-08-30,33.967,34.155,33.878,33.878,17455,0
2016-08-31,34.056,34.204,34.008,34.15,28280,0
2016-09-01,33.967,33.967,33.957,33.957,375,0
2016-09-02,34.353,34.452,34.353,34.422,6585,0
2016-09-06,34.927,35.511,34.927,35.501,12629,0
2016-09-07,35.511,35.531,35.392,35.447,3896,0
2016-09-08,35.343,35.452,35.293,35.343,8233,0
2016-09-09,35.105,35.105,34.417,34.472,46961,0
2016-09-12,33.719,34.264,33.709,34.185,21102,0
2016-09-13,33.759,33.759,33.313,33.313,15162,0
2016-09-14,33.402,33.699,33.396,33.67,4963,0
2016-09-15,33.511,33.721,33.462,33.64,3896,0
2016-09-16,33.501,33.61,33.175,33.402,7969,0
2016-09-19,33.838,33.887,33.63,33.808,21906,0
2016-09-20,34.066,34.092,33.68,34.006,32342,0
2016-09-21,34.165,35.026,34.165,35.026,25652,0
2016-09-22,35.244,35.521,35.036,35.343,10757,0
2016-09-23,35.174,35.264,35.09,35.115,9550,0
2016-09-26,34.808,34.838,34.808,34.808,3509,0
2016-09-27,35.194,35.412,35.166,35.412,5007,0
2016-09-28,35.59,35.65,35.313,35.629,6063,0
2016-09-29,35.63,35.699,35.481,35.561,10647,0
2016-09-30,35.561,35.64,35.471,35.64,13078,0
2016-10-03,35.729,35.729,35.486,35.561,2742,0
2016-10-04,35.382,35.65,35.095,35.095,10898,0
2016-10-05,35.471,35.471,35.264,35.264,7402,0
2016-10-06,35.402,35.525,35.204,35.214,26892,0
2016-10-07,35.392,35.392,35.016,35.165,5513,0
2016-10-10,35.372,35.559,35.313,35.313,6996,0
2016-10-11,34.739,34.739,34.155,34.313,39634,0
2016-10-12,34.175,34.333,34.077,34.115,30435,0
2016-10-13,33.759,33.986,33.531,33.957,6637,0
2016-10-14,33.996,34.016,33.817,33.817,8971,0
2016-10-17,33.868,33.968,33.63,33.69,13202,0
2016-10-18,34.115,34.254,33.59,34.046,29111,0
2016-10-19,34.145,34.481,34.076,34.125,12657,0
2016-10-20,33.917,34.026,33.808,33.808,10975,0
2016-10-21,33.551,33.739,33.491,33.64,10001,0
2016-10-24,33.878,33.927,33.66,33.848,11435,0
2016-10-25,33.769,33.779,33.551,33.64,9371,0
2016-10-26,33.452,33.452,33.175,33.353,7903,0
2016-10-27,33.442,33.442,33.175,33.234,7863,0
2016-10-28,33.313,33.422,33.165,33.363,12630,0
2016-10-31,33.313,33.392,33.244,33.392,4327,0
2016-11-01,33.412,33.432,32.888,33.086,19986,0
2016-11-02,32.957,32.957,32.591,32.67,14158,0
2016-11-03,32.798,32.798,32.333,32.506,16826,0
2016-11-04,32.373,32.402,32.155,32.274,9880,0
2016-11-07,32.521,32.878,32.135,32.823,13856,0
2016-11-08,32.64,33.363,32.64,33.313,10327,0
2016-11-09,32.412,32.412,31.808,31.808,19417,0
2016-11-10,32.264,32.264,31.68,32.145,32920,0
2016-11-11,31.789,32.016,31.69,32.016,9915,0
2016-11-14,31.769,31.769,31.294,31.66,16754,0
2016-11-15,31.313,31.828,31.313,31.68,12523,0
2016-11-16,31.442,31.779,31.442,31.7,10797,0
2016-11-17,31.759,31.759,31.581,31.69,5819,0
2016-11-18,31.68,31.68,31.432,31.482,5583,0
2016-11-21,31.561,32.224,31.482,31.579,10103,0
2016-11-22,31.932,32.185,31.848,32.145,9318,0
2016-11-23,32.036,32.115,32.036,32.046,4839,0
2016-11-25,32.313,32.313,31.581,32.125,10135,0
2016-11-28,31.947,32.214,31.769,32.107,10355,0
2016-11-29,32.115,32.195,31.68,32.076,67190,0
2016-11-30,32.155,32.303,32.006,32.214,28617,0
2016-12-01,32.234,32.323,32.214,32.274,7402,0
2016-12-02,32.284,32.284,32.204,32.214,11839,0
2016-12-05,31.828,32.195,31.828,32.105,20834,0
2016-12-06,31.917,32.254,31.888,32.195,16930,0
2016-12-07,32.383,32.798,32.284,32.62,13916,0
2016-12-08,32.739,33.056,32.739,32.947,9116,0
2016-12-09,32.789,32.878,32.789,32.789,13184,0
2016-12-12,32.67,32.759,32.521,32.521,11981,0
2016-12-13,32.789,32.838,32.709,32.779,12226,0
2016-12-14,32.68,32.838,32.264,32.264,20831,0
2016-12-15,32.333,32.482,32.333,32.402,15828,0
2016-12-16,32.581,32.581,32.274,32.333,15659,0
2016-12-19,32.521,32.66,32.472,32.63,12334,0
2016-12-20,32.422,32.551,32.383,32.531,11126,0
2016-12-21,32.353,32.472,32.285,32.402,27944,0
2016-12-22,31.93,31.93,31.519,31.52,12873,0
2016-12-23,31.56,32.46,31.56,31.87,11409,0
2016-12-27,31.83,31.87,31.69,31.7215,15745,0
2016-12-28,31.6,31.765,31.581,31.72,10335,0
2016-12-29,31.76,31.96,31.661,31.829,14994,0
2016-12-30,31.8,31.98,31.8,31.88,12794,0
2017-01-03,32.25,32.25,32.08,32.16,3790,0
2017-01-04,32.34,32.43,32.32,32.32,7980,0
2017-01-05,32.34,32.6927,32.34,32.63,10735,0
2017-01-06,32.65,32.78,32.49,32.54,7670,0
2017-01-09,32.65,32.8764,32.59,32.659,10865,0
2017-01-10,32.76,32.85,32.56,32.63,12761,0
2017-01-11,33.06,33.44,33.06,33.42,12824,0
2017-01-12,33.59,33.98,33.58,33.98,15795,0
2017-01-13,33.75,33.98,33.75,33.9,10621,0
2017-01-17,33.94,34.39,33.94,34.39,17655,0
2017-01-18,33.94,33.94,33.54,33.58,5208,0
2017-01-19,33.71,33.73,33.57,33.5858,5467,0
2017-01-20,33.74,33.74,33.42,33.48,10554,0
2017-01-23,33.71,33.97,33.71,33.97,8572,0
2017-01-24,34.15,34.25,34.06,34.19,6553,0
2017-01-25,34.31,34.48,34.22,34.45,8532,0
2017-01-26,34.37,34.58,34.37,34.38,9263,0
2017-01-27,34.4,34.99,34.25,34.25,4545,0
2017-01-30,34.14,34.34,34.0401,34.23,25142,0
2017-01-31,34.62,34.75,34.49,34.68,11361,0
2017-02-01,34.84,34.84,34.39,34.69,18455,0
2017-02-02,34.4,35.0432,34.4,34.9,9664,0
2017-02-03,34.92,35.21,34.92,34.99,16482,0
2017-02-06,34.89,35.11,34.88,35.03,10389,0
2017-02-07,34.8,34.8,34.66,34.67,8620,0
2017-02-08,34.59,34.72,34.59,34.72,5314,0
2017-02-09,34.61,34.895,34.61,34.78,7571,0
2017-02-10,34.76,34.89,34.72,34.89,12032,0
2017-02-13,34.48,34.83,34.48,34.71,5333,0
2017-02-14,34.8,34.94,34.6378,34.93,9253,0
2017-02-15,34.93,35.05,34.92,35.03,18970,0
2017-02-16,34.67,34.88,34.67,34.8,11157,0
2017-02-17,34.6,34.6,34.45,34.5,6473,0
2017-02-21,34.91,34.9899,34.77,34.77,13756,0
2017-02-22,34.83,35.02,34.6951,34.87,5289,0
2017-02-23,35.21,35.33,35.0777,35.18,25001,0
2017-02-24,34.77,35,34.76,34.99,5295,0
2017-02-27,34.77,34.77,34.6,34.6,9884,0
2017-02-28,34.84,34.84,34.22,34.55,14054,0
2017-03-01,34.69,34.77,34.52,34.61,10907,0
2017-03-02,34.66,34.67,34.41,34.54,14827,0
2017-03-03,34.06,34.32,34.06,34.21,8025,0
2017-03-06,34.36,34.36,33.92,34.04,15068,0
2017-03-07,34.31,34.31,34.13,34.18,18925,0
2017-03-08,34.39,34.39,33.6724,34.15,15326,0
2017-03-09,34.04,34.04,33.8307,33.93,12795,0
2017-03-10,34.32,34.5,34.04,34.5,13651,0
2017-03-13,34.76,34.89,34.76,34.89,12574,0
2017-03-14,35.06,35.11,34.76,34.85,14276,0
2017-03-15,34.98,35.58,34.96,35.15,107957,0
2017-03-16,35.34,35.47,35.0736,35.09,26629,0
2017-03-17,35.16,35.4,35.16,35.38,15478,0
2017-03-20,35.55,35.95,35.53,35.87,14998,0
2017-03-21,36.06,36.16,35.66,35.82,18959,0
2017-03-22,35.5,35.9899,35.5,35.95,24286,0
2017-03-23,36,36.105,35.76,35.86,42684,0
2017-03-24,35.91,36.17,35.9,36.17,17008,0
2017-03-27,35.92,36.1825,35.92,36.18,22274,0
2017-03-28,35.91,36.55,35.91,36.49,44033,0
2017-03-29,36.5,36.8699,36.5,36.84,28295,0
2017-03-30,36.56,36.9,36.55,36.84,27563,0
2017-03-31,36.79,36.92,36.6092,36.8608,19291,0
2017-04-03,36.86,37.3,36.86,37.2,18665,0
2017-04-04,36.97,37.06,36.84,37.06,14690,0
2017-04-05,36.949,37.25,36.94,37.18,11079,0
2017-04-06,36.94,37.1,36.94,36.96,12738,0
2017-04-07,36.79,37.0599,36.75,36.77,25912,0
2017-04-10,36.63,36.7,36.3,36.42,16939,0
2017-04-11,36.24,36.3,36.1066,36.16,16216,0
2017-04-12,36.45,36.48,36.36,36.38,14164,0
2017-04-13,36.66,36.7534,36.56,36.63,39875,0
2017-04-17,37.05,37.3,37.03,37.24,16560,0
2017-04-18,37.25,37.89,37.25,37.43,54889,0
2017-04-19,37.41,37.45,36.9,36.93,79682,0
2017-04-20,37.53,37.53,37.23,37.42,11288,0
2017-04-21,37.62,37.83,37.52,37.83,10011,0
2017-04-24,38.02,38.1,37.94,38.04,16533,0
2017-04-25,38.4,38.71,38.36,38.53,10510,0
2017-04-26,38.61,38.68,38.58,38.58,12858,0
2017-04-27,38.75,38.75,38.61,38.71,13196,0
2017-04-28,38.7,38.75,38.6028,38.75,8287,0
2017-05-01,38.6087,38.99,38.6087,38.99,19640,0
2017-05-02,39,39.54,38.98,39.54,6289,0
2017-05-03,39.34,39.34,39.18,39.25,6500,0
2017-05-04,39.41,39.59,39.05,39.15,17945,0
2017-05-05,39.01,39.25,39.01,39.215,23130,0
2017-05-08,39.94,40.21,39.94,39.96,19862,0
2017-05-09,39.7,40.76,39.7,40.56,13806,0
2017-05-10,40.27,40.27,40.01,40.11,10776,0
2017-05-11,40.4,40.47,40.18,40.47,20398,0
2017-05-12,40.25,40.3,40.11,40.3,3417,0
2017-05-15,40.36,40.61,40.36,40.61,14957,0
2017-05-16,40.62,40.695,40.62,40.6906,4360,0
2017-05-17,39.87,40.39,39.87,40.34,25871,0
2017-05-18,39.91,39.99,39.7401,39.96,15689,0
2017-05-19,40.26,40.92,40.26,40.84,7371,0
2017-05-22,40.83,41.17,40.75,41.1,35627,0
2017-05-23,40.79,41.475,40.64,40.65,39155,0
2017-05-24,40.41,40.41,39.85,39.99,15419,0
2017-05-25,40.3,40.4,40.07,40.13,21840,0
2017-05-26,40.31,40.86,40.31,40.86,14893,0
2017-05-30,40.39,40.39,40,40.09,27261,0
2017-05-31,40.25,40.3,40.09,40.13,4310,0
2017-06-01,40.34,40.34,40.03,40.25,498,0
2017-06-02,40.51,40.55,40.39,40.43,15673,0
2017-06-05,40.28,40.385,40.12,40.22,23737,0
2017-06-06,40.2537,40.325,40.11,40.18,13584,0
2017-06-07,39.86,40.02,39.76,39.86,15433,0
2017-06-08,40.14,40.19,40.02,40.19,13951,0
2017-06-09,40.26,40.325,39.89,39.89,11786,0
2017-06-12,39.55,39.68,39.47,39.68,12155,0
2017-06-13,39.8,40.11,39.665,40.02,24471,0
2017-06-14,40.19,40.35,40.125,40.16,20555,0
2017-06-15,39.46,39.82,39.35,39.8,24828,0
2017-06-16,39.7,39.75,39.5701,39.61,20616,0
2017-06-19,39.89,39.9753,39.89,39.9501,10891,0
2017-06-20,39.6496,39.75,39.62,39.71,11071,0
2017-06-21,39.62,39.72,39.59,39.6,8189,0
2017-06-22,39.96,40.01,39.818,40,3841,0
2017-06-23,40.18,40.24,40.09,40.15,8425,0
2017-06-26,40.16,40.37,40.16,40.29,7863,0
2017-06-27,40.05,40.229,39.801,39.87,11355,0
2017-06-28,40,40.26,39.98,40.03,13358,0
2017-06-29,39.99,39.99,39.82,39.92,4123,0
2017-06-30,40.03,40.15,40.03,40.04,8129,0
2017-07-03,40.29,40.29,40.01,40.01,6534,0
2017-07-05,39.73,39.88,39.7,39.801,9902,0
2017-07-06,39.67,39.67,39.5,39.57,13356,0
2017-07-07,39.81,39.81,39.5272,39.5272,12089,0
2017-07-10,39.71,40.07,39.64,40.07,4638,0
2017-07-11,40.15,40.3772,40.15,40.3772,5484,0
2017-07-12,40.48,40.85,40.48,40.8,6056,0
2017-07-13,40.97,41.07,40.97,41.07,1305,0
2017-07-14,41.32,41.76,41.3,41.76,3632,0
2017-07-17,41.6,41.65,41.44,41.498,8220,0
2017-07-18,41.51,41.76,41.4,41.65,15718,0
2017-07-19,41.93,42.01,41.7,42,5548,0
2017-07-20,42.04,42.19,41.96,41.96,3011,0
2017-07-21,42.2358,42.28,42.2358,42.28,627,0
2017-07-24,42.4,42.64,42.4,42.62,5122,0
2017-07-25,42.49,42.51,42.42,42.42,5022,0
2017-07-26,42.34,42.68,42.2834,42.68,4648,0
2017-07-27,42.54,42.54,42.26,42.31,3496,0
2017-07-28,41.84,41.84,41.53,41.72,5951,0
2017-07-31,41.62,41.68,41.41,41.44,3862,0
2017-08-01,41.68,41.78,41.64,41.6656,8036,0
2017-08-02,41.56,41.56,41.55,41.56,301,0
2017-08-03,40.94,41.25,40.5107,40.68,19768,0
2017-08-04,40.71,40.71,40.51,40.67,9580,0
2017-08-07,40.58,40.83,40.57,40.71,5735,0
2017-08-08,40.66,40.74,40.56,40.56,4285,0
2017-08-09,39.91,39.91,39.5,39.59,14411,0
2017-08-10,39.49,39.49,38.25,38.27,31641,0
2017-08-11,38.4,39.091,38.03,38.06,32058,0
2017-08-14,38.57,39.18,38.57,38.99,11372,0
2017-08-15,39.08,39.29,39.04,39.16,6775,0
2017-08-16,39.24,39.3,39.17,39.19,5629,0
2017-08-17,39.16,39.19,39,39.01,4703,0
2017-08-18,39.38,39.53,39.1948,39.51,6559,0
2017-08-21,39.61,39.61,39.23,39.23,5655,0
2017-08-22,39.7026,40.23,39.7026,40.01,4556,0
2017-08-23,39.78,40.1,39.78,40.02,4622,0
2017-08-24,40.16,40.24,40.03,40.12,8112,0
2017-08-25,40.01,40.49,40.01,40.38,6782,0
2017-08-28,40.29,40.29,40.02,40.02,5434,0
2017-08-29,39.52,39.89,39.52,39.81,4740,0
2017-08-30,39.82,40.09,39.75,40.09,5192,0
2017-08-31,39.79,40.06,39.75,39.93,8973,0
2017-09-01,39.82,39.93,39.82,39.92,9377,0
2017-09-05,39.15,39.29,38.78,38.86,12190,0
2017-09-06,38.8,38.86,38.6,38.8,11786,0
2017-09-07,39.38,39.57,39.02,39.56,8319,0
2017-09-08,39.37,39.38,39.27,39.29,5504,0
2017-09-11,39.88,40.05,39.88,40.05,3316,0
2017-09-12,40.12,40.14,39.9,40.13,6936,0
2017-09-13,39.96,40.08,39.95,40.07,7502,0
2017-09-14,40.11,40.36,40.11,40.36,5296,0
2017-09-15,40.47,40.63,40.43,40.62,4191,0
2017-09-18,41.11,41.32,41.11,41.2,4231,0
2017-09-19,41.35,41.38,41.17,41.22,4968,0
2017-09-20,41.31,41.39,40.93,40.98,13722,0
2017-09-21,41.18,41.35,41.18,41.2736,2356,0
2017-09-22,41.14,41.14,40.77,41.09,9044,0
2017-09-25,40.9142,40.9142,40.74,40.8,8199,0
2017-09-26,40.69,40.81,40.53,40.62,8163,0
2017-09-27,40.33,40.47,40.27,40.27,5416,0
2017-09-28,40.24,40.42,40.2202,40.3,2485,0
2017-09-29,40.67,40.7,40.42,40.46,21311,0
2017-10-02,40.36,41,40.36,41,5187,0
2017-10-03,40.5,41.17,40.5,41.15,7648,0
2017-10-04,40.9,41.46,40.9,41.37,11207,0
2017-10-05,41.4422,41.54,41.32,41.5,7074,0
2017-10-06,41.31,41.48,41.01,41.46,12085,0
2017-10-09,41.33,41.4,41.33,41.39,3538,0
2017-10-10,41.56,41.89,41.56,41.89,2618,0
2017-10-11,42.4,42.4,42.15,42.36,7950,0
2017-10-12,42.42,42.65,42.42,42.65,4319,0
2017-10-13,42.95,42.99,42.8702,42.9,3972,0
2017-10-16,42.82,42.82,42.54,42.54,5620,0
2017-10-17,42.54,42.59,42.49,42.58,5549,0
2017-10-18,42.63,42.63,42.51,42.59,4355,0
2017-10-19,42.22,42.39,42.07,42.38,4723,0
2017-10-20,42.59,42.59,42.37,42.54,22524,0
2017-10-23,42.95,42.95,42.56,42.56,5481,0
2017-10-24,42.61,42.8937,42.61,42.8,2495,0
2017-10-25,42.76,42.92,42.67,42.87,6101,0
2017-10-26,42.61,42.78,42.568,42.65,4092,0
2017-10-27,42.9599,43.04,42.9355,43.04,3550,0
2017-10-30,42.69,42.99,42.69,42.83,4141,0
2017-10-31,43.5,44.01,43.5,43.64,11084,0
2017-11-01,44.45,44.55,44.06,44.41,4464,0
2017-11-02,44.24,44.33,44.06,44.33,2699,0
2017-11-03,44.3199,44.39,44.2954,44.39,2177,0
2017-11-06,44.5,44.5,44.3103,44.4023,3917,0
2017-11-07,44.24,44.24,43.9901,44.03,6161,0
2017-11-08,44.34,44.48,44.13,44.46,7188,0
2017-11-09,44.14,44.14,43.38,43.5533,4304,0
2017-11-10,43.49,43.49,43.23,43.3,5596,0
