Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.415,29.792,28.373,29.792,4195,0
2005-02-28,30.002,31.384,30.002,31.193,11142,0
2005-03-01,31.21,31.351,30.877,30.916,9704,0
2005-03-02,30.625,30.633,29.807,29.807,6232,0
2005-03-03,29.949,30.208,29.558,29.558,8625,0
2005-03-04,29.449,30.242,29.123,30.118,8869,0
2005-03-07,30.251,30.71,30.251,30.71,8509,0
2005-03-08,30.544,30.544,30.048,30.333,5151,0
2005-03-09,30.127,30.127,29.709,30.041,9587,0
2005-03-10,29.874,30.041,29.874,30.041,3355,0
2005-03-11,30.208,30.324,29.757,29.959,4432,0
2005-03-14,30.127,30.216,30.041,30.152,4672,0
2005-03-15,30.341,30.341,29.959,30.144,957,0
2005-03-16,30.041,30.041,29.543,29.709,3712,0
2005-03-17,29.792,29.792,29.482,29.482,2756,0
2005-03-18,29.49,29.49,28.25,28.664,35232,0
2005-03-21,28.456,28.456,28.038,28.258,8389,0
2005-03-22,28.439,28.625,28.288,28.288,9587,0
2005-03-23,28.295,28.295,27.747,28.083,15101,0
2005-03-24,28.091,28.242,27.87,28.242,6713,0
2005-03-28,28.232,28.539,28.232,28.456,1676,0
2005-03-29,28.456,28.465,28.162,28.215,8987,0
2005-03-30,28.373,28.973,28.271,28.973,4432,0
2005-03-31,29.083,29.19,28.539,28.548,10546,0
2005-04-01,28.706,28.706,27.956,28.207,11385,0
2005-04-04,28.288,28.288,27.956,27.964,1562,0
2005-04-05,27.87,27.94,27.696,27.94,6232,0
2005-04-06,27.94,28.25,27.914,27.914,1919,0
2005-04-07,27.87,28.162,27.87,28.162,599,0
2005-04-08,28.25,28.264,28.021,28.047,7309,0
2005-04-11,27.87,27.87,27.103,27.111,6713,0
2005-04-12,27.111,27.404,27.04,27.154,6111,0
2005-04-13,27.119,27.119,26.704,26.787,8869,0
2005-04-14,26.762,27.428,26.762,26.954,4074,0
2005-04-15,26.962,27.313,26.704,26.704,15101,0
2005-04-18,26.704,26.795,26.205,26.228,14499,0
2005-04-19,26.228,26.754,26.171,26.252,9587,0
2005-04-20,26.278,26.278,25.961,26.078,13662,0
2005-04-21,26.286,26.929,25.913,26.912,8389,0
2005-04-22,26.769,27.119,26.213,27.08,12822,0
2005-04-25,27.08,27.445,26.712,27.013,4195,0
2005-04-26,27.136,27.666,26.337,26.337,6713,0
2005-04-27,26.286,27.136,25.953,26.537,4195,0
2005-04-28,26.704,26.704,26.205,26.205,2874,0
2005-04-29,26.412,26.412,25.462,25.576,12103,0
2005-05-02,25.576,26.443,25.576,26.443,7551,0
2005-05-03,26.236,26.854,26.236,26.712,4672,0
2005-05-04,26.995,28.407,26.912,28.407,12822,0
2005-05-05,28.582,29.949,28.398,28.873,19176,0
2005-05-06,29.083,29.083,28.331,28.456,4195,0
2005-05-09,28.314,29.616,28.314,29.616,4916,0
2005-05-10,29.575,29.575,28.137,28.137,4793,0
2005-05-11,28.038,29.458,28.038,29.04,4314,0
2005-05-12,29.048,29.091,27.747,27.747,3712,0
2005-05-13,27.756,27.756,26.871,27.365,9467,0
2005-05-16,27.454,28.664,27.454,28.564,6353,0
2005-05-17,28.573,28.573,27.949,28.373,2638,0
2005-05-18,28.582,29.198,28.137,29.198,9946,0
2005-05-19,28.998,29.207,28.805,29.198,4314,0
2005-05-20,29.198,29.198,28.981,29.198,839,0
2005-05-23,28.99,29.066,28.79,28.958,2395,0
2005-05-24,28.83,28.83,28.664,28.681,2756,0
2005-05-25,28.775,28.775,27.747,27.747,24562,0
2005-05-26,27.956,28.348,27.789,27.949,5034,0
2005-05-27,27.831,27.964,27.831,27.87,3474,0
2005-05-31,27.666,27.763,27.546,27.581,3835,0
2005-06-01,27.706,27.996,27.706,27.996,6713,0
2005-06-02,27.914,27.988,27.897,27.964,7309,0
2005-06-03,27.831,27.831,27.454,27.463,3235,0
2005-06-06,27.563,27.831,27.454,27.581,7909,0
2005-06-07,27.581,28.03,27.581,27.747,4793,0
2005-06-08,27.956,28.038,27.498,27.498,12463,0
2005-06-09,27.506,27.94,27.498,27.666,2756,0
2005-06-10,27.666,27.666,27.498,27.639,12225,0
2005-06-13,27.471,27.554,27.463,27.479,6353,0
2005-06-14,27.533,27.538,27.365,27.479,15216,0
2005-06-15,27.479,27.533,27.374,27.454,13061,0
2005-06-16,27.463,27.538,27.436,27.538,9227,0
2005-06-17,27.747,28.498,27.339,28.498,22646,0
2005-06-20,28.625,29.198,28.625,28.998,6949,0
2005-06-21,29.123,29.207,28.873,28.958,3235,0
2005-06-22,29.083,29.624,29.083,29.624,7790,0
2005-06-23,29.658,29.882,28.465,28.582,11265,0
2005-06-24,28.79,29.19,27.807,28.998,30797,0
2005-06-27,28.83,28.839,28.456,28.582,5274,0
2005-06-28,28.664,30.251,28.664,30.251,10425,0
2005-06-29,30.041,30.376,29.624,30.024,9587,0
2005-06-30,30.233,30.451,29.458,29.466,5034,0
2005-07-01,29.259,29.374,29.1,29.374,10064,0
2005-07-05,29.215,29.251,29.156,29.207,12225,0
2005-07-06,28.998,29.19,28.18,28.373,20490,0
2005-07-07,28.162,28.564,28.162,28.556,44578,0
2005-07-08,28.456,28.539,28.373,28.49,13662,0
2005-07-11,28.49,29.543,28.365,28.79,25284,0
2005-07-12,28.775,29.023,28.74,29.006,14382,0
2005-07-13,28.799,28.799,28.207,28.365,19534,0
2005-07-14,28.373,28.373,28.083,28.339,8509,0
2005-07-15,28.348,28.373,28.162,28.373,3835,0
2005-07-18,28.207,28.365,28.207,28.314,3116,0
2005-07-19,28.373,28.373,28.224,28.373,4672,0
2005-07-20,28.25,28.398,28.25,28.365,10306,0
2005-07-21,28.162,28.415,28.162,28.365,10905,0
2005-07-22,28.407,28.407,28.056,28.373,13662,0
2005-07-25,28.564,28.767,28.331,28.339,6949,0
2005-07-26,28.331,28.422,28.172,28.415,6111,0
2005-07-27,28.295,28.472,28.25,28.365,2874,0
2005-07-28,28.373,29.148,28.258,28.998,22049,0
2005-07-29,28.998,28.998,28.407,28.415,11265,0
2005-08-01,28.539,28.873,28.365,28.373,15937,0
2005-08-02,28.582,28.681,28.264,28.407,17853,0
2005-08-03,28.258,28.348,28.25,28.258,2037,0
2005-08-04,28.381,28.573,28.373,28.415,24088,0
2005-08-05,28.258,28.582,28.197,28.391,12584,0
2005-08-08,28.365,28.664,28.365,28.664,10425,0
2005-08-09,28.706,28.916,28.706,28.907,1919,0
2005-08-10,29.04,29.409,28.373,28.373,10186,0
2005-08-11,28.498,29.616,28.373,29.616,11025,0
2005-08-12,29.826,29.826,29.207,29.207,7670,0
2005-08-15,29.215,29.699,29.207,29.616,6353,0
2005-08-16,29.826,29.826,29.156,29.198,10306,0
2005-08-17,29.083,29.616,29.048,29.575,4672,0
2005-08-18,29.425,29.433,29.083,29.215,7670,0
2005-08-19,29.215,29.383,29.156,29.383,5274,0
2005-08-22,29.316,29.324,28.891,29.316,11142,0
2005-08-23,29.109,29.383,29.083,29.383,4556,0
2005-08-24,29.365,29.667,28.948,29.19,5753,0
2005-08-25,29.083,30.002,29.083,29.284,5871,0
2005-08-26,29.123,29.289,28.998,29.224,6473,0
2005-08-29,29.015,29.624,29.015,29.624,2638,0
2005-08-30,29.624,30.457,29.624,30.457,5753,0
2005-08-31,30.259,30.451,29.925,30.251,8987,0
2005-09-01,30.457,30.734,30.041,30.251,5393,0
2005-09-02,30.048,30.359,30.041,30.048,2395,0
2005-09-06,30.242,30.418,30.048,30.418,5871,0
2005-09-07,30.625,30.836,30.576,30.668,3835,0
2005-09-08,30.457,30.544,29.891,30.041,5151,0
2005-09-09,30.251,30.457,30.251,30.251,1198,0
2005-09-12,30.1,30.734,30.1,30.734,5151,0
2005-09-13,30.749,30.828,30.616,30.668,1439,0
2005-09-14,30.457,30.457,29.207,29.624,49134,0
2005-09-15,29.498,29.624,29.207,29.582,5753,0
2005-09-16,29.792,30.166,29.792,30.166,32356,0
2005-09-19,30.166,30.166,29.198,29.332,5753,0
2005-09-20,29.332,29.449,29.083,29.275,7071,0
2005-09-21,29.123,29.289,29.04,29.083,10064,0
2005-09-22,29.091,29.582,29.04,29.215,10064,0
2005-09-23,29.215,29.215,28.873,29.156,11265,0
2005-09-26,29.156,29.374,28.873,29.356,10186,0
2005-09-27,29.165,29.207,29.057,29.1,5871,0
2005-09-28,28.99,29.207,28.83,29.198,14499,0
2005-09-29,29.006,29.324,28.998,29.324,6830,0
2005-09-30,29.141,29.266,29.048,29.207,4074,0
2005-10-03,29.006,29.324,29.006,29.207,2874,0
2005-10-04,29.324,29.826,28.916,28.94,4314,0
2005-10-05,28.731,29.015,28.625,28.856,5274,0
2005-10-06,29.04,29.04,28.625,28.689,11025,0
2005-10-07,28.689,29.692,28.689,29.543,5992,0
2005-10-10,29.34,29.347,29.34,29.347,482,0
2005-10-11,29.543,29.543,29.44,29.44,1439,0
2005-10-12,29.498,29.498,28.731,28.731,4074,0
2005-10-13,28.731,28.958,28.232,28.958,10064,0
2005-10-14,29.165,29.959,28.891,29.658,7071,0
2005-10-17,29.641,29.649,28.607,28.873,4672,0
2005-10-18,28.706,29.198,28.706,29.148,8151,0
2005-10-19,29.148,29.835,28.981,29.835,5633,0
2005-10-20,29.835,29.959,29.835,29.835,358,0
2005-10-21,29.835,30.032,29.631,29.959,3235,0
2005-10-24,30.024,30.041,29.835,30.041,4074,0
2005-10-25,29.835,29.844,29.289,29.415,2037,0
2005-10-26,29.616,29.807,29.616,29.725,482,0
2005-10-27,29.515,29.515,29.19,29.19,1796,0
2005-10-28,29.374,29.959,29.224,29.959,5753,0
2005-10-31,30.032,30.144,29.959,30.041,11385,0
2005-11-01,29.835,29.835,29.543,29.582,6473,0
2005-11-02,29.792,30.717,29.792,30.717,5151,0
2005-11-03,30.793,31.534,30.793,31.146,5633,0
2005-11-04,31.562,31.703,31.384,31.703,4314,0
2005-11-07,31.703,31.712,31.376,31.429,6590,0
2005-11-08,31.185,31.185,30.483,30.584,3116,0
2005-11-09,30.584,31.376,30.584,31.201,5274,0
2005-11-10,31.376,31.694,31.167,31.666,4432,0
2005-11-11,31.462,31.712,31.462,31.712,3835,0
2005-11-14,31.712,31.712,30.877,31.009,3596,0
2005-11-15,30.836,31.017,30.836,30.934,10306,0
2005-11-16,30.802,31.004,30.793,30.836,3835,0
2005-11-17,31.075,31.712,31.075,31.634,3835,0
2005-11-18,31.712,32.269,31.712,32.269,3235,0
2005-11-21,31.928,32.338,31.918,32.338,3116,0
2005-11-22,32.127,32.418,32.127,32.418,2277,0
2005-11-23,32.254,32.505,32.254,32.462,2037,0
2005-11-28,32.338,32.338,31.712,31.721,3956,0
2005-11-29,31.8,31.8,31.376,31.47,7071,0
2005-11-30,31.376,31.694,31.31,31.319,3956,0
2005-12-01,31.403,31.755,31.296,31.755,13298,0
2005-12-02,31.835,31.835,31.384,31.626,2515,0
2005-12-05,31.42,31.918,31.252,31.303,3596,0
2005-12-06,31.303,31.712,31.303,31.351,3474,0
2005-12-07,31.544,31.544,30.726,30.916,2158,0
2005-12-08,30.877,31.367,30.793,30.793,3355,0
2005-12-09,31.004,31.384,31.004,31.084,4195,0
2005-12-12,30.961,31.367,30.793,31.367,3596,0
2005-12-13,31.159,31.326,31.051,31.252,4314,0
2005-12-14,31.326,31.516,31.185,31.334,6830,0
2005-12-15,31.127,31.544,30.584,31.544,7790,0
2005-12-16,31.755,32.11,31.604,31.712,37866,0
2005-12-19,31.501,31.501,30.961,30.969,6111,0
2005-12-20,30.775,31.403,30.766,31.296,3474,0
2005-12-21,31.296,31.42,30.877,31.296,10064,0
2005-12-22,31.501,31.501,31.004,31.21,1562,0
2005-12-23,31.004,31.501,31.004,31.075,1439,0
2005-12-27,30.877,31.034,30.687,30.877,11501,0
2005-12-28,30.868,30.877,30.668,30.668,1919,0
2005-12-29,30.625,30.775,30.616,30.633,3235,0
2005-12-30,30.625,31.376,30.625,31.193,9107,0
2006-01-03,31.403,31.403,30.457,30.877,8509,0
2006-01-04,30.668,31.084,30.466,30.802,2998,0
2006-01-05,30.877,31.21,30.877,31.084,2638,0
2006-01-06,31.544,33.528,31.544,32.965,25403,0
2006-01-09,32.965,32.965,32.17,32.596,8509,0
2006-01-10,32.395,33.153,32.254,33.153,5274,0
2006-01-11,33.153,33.153,32.552,32.83,5274,0
2006-01-12,32.638,32.887,32.427,32.427,5753,0
2006-01-13,32.638,33.162,32.638,33.162,1796,0
2006-01-17,32.98,33.321,32.63,33.153,7790,0
2006-01-18,32.965,33.379,32.965,33.17,3355,0
2006-01-19,32.965,32.965,32.127,32.754,8030,0
2006-01-20,32.837,32.837,31.928,32.127,7670,0
2006-01-23,31.918,31.918,31.626,31.634,5393,0
2006-01-24,31.712,32.196,31.685,31.958,11025,0
2006-01-25,31.755,31.912,31.755,31.785,3596,0
2006-01-26,31.951,32.119,31.951,32.054,5992,0
2006-01-27,32.204,33.17,32.204,32.578,8987,0
2006-01-30,32.462,32.988,31.958,32.988,3835,0
2006-01-31,33.162,33.946,32.921,33.506,11385,0
2006-02-01,33.589,33.68,33.48,33.589,5633,0
2006-02-02,33.387,33.589,33.17,33.515,5992,0
2006-02-03,33.379,33.589,33.29,33.397,5034,0
2006-02-06,33.187,33.187,33.062,33.07,3355,0
2006-02-07,32.852,33.08,32.127,32.127,8625,0
2006-02-08,32.338,32.545,31.127,31.544,13298,0
2006-02-09,31.712,32.047,31.676,31.676,2515,0
2006-02-10,31.835,31.835,31.501,31.694,4074,0
2006-02-13,31.492,31.492,31.252,31.252,7309,0
2006-02-14,31.462,31.462,31.252,31.26,6473,0
2006-02-15,31.084,31.835,31.084,31.835,4672,0
2006-02-16,31.835,32.895,31.835,32.895,3596,0
2006-02-17,33.107,33.562,32.965,33.379,10064,0
2006-02-21,33.379,33.997,33.212,33.997,12103,0
2006-02-22,34.007,35.534,33.806,34.964,10425,0
2006-02-23,34.757,35.051,34.547,34.672,2515,0
2006-02-24,34.465,34.465,34.087,34.205,2756,0
2006-02-27,34.213,35.033,34.205,35.033,3712,0
2006-02-28,34.84,34.84,33.798,33.839,11025,0
2006-03-01,33.798,34.281,33.798,34.281,3116,0
2006-03-02,34.379,34.379,32.552,33.162,9227,0
2006-03-03,32.956,33.703,32.956,33.28,12342,0
2006-03-06,33.07,33.07,32.754,32.754,4672,0
2006-03-07,32.545,32.754,32.095,32.095,3116,0
2006-03-08,32.095,32.729,32.095,32.711,4672,0
2006-03-09,32.921,32.921,32.144,32.144,6473,0
2006-03-10,32.144,32.295,32.127,32.295,1796,0
2006-03-13,32.295,32.745,32.295,32.345,1919,0
2006-03-14,32.545,33.153,32.545,32.965,2037,0
2006-03-15,33.17,33.83,33.044,33.712,4556,0
2006-03-16,33.506,33.506,32.965,33.247,2756,0
2006-03-17,33.379,33.379,32.047,32.054,55844,0
2006-03-20,31.918,32.362,31.808,32.17,7909,0
2006-03-21,32.17,32.26,31.721,31.761,10306,0
2006-03-22,31.721,32.329,31.721,32.312,8030,0
2006-03-23,32.312,32.312,31.738,31.928,3355,0
2006-03-24,31.887,32.754,31.887,32.754,3835,0
2006-03-27,32.754,32.98,32.552,32.98,2395,0
2006-03-28,32.878,32.878,32.254,32.254,2277,0
2006-03-29,32.32,33.58,32.32,33.57,10905,0
2006-03-30,33.78,33.78,33.17,33.379,3835,0
2006-03-31,33.17,33.537,32.878,33.447,13419,0
2006-04-03,33.447,33.73,32.797,33.062,8869,0
2006-04-04,32.852,33.044,32.545,32.745,6111,0
2006-04-05,32.545,32.587,32.212,32.578,3355,0
2006-04-06,32.545,33.028,32.32,33.028,5753,0
2006-04-07,33.238,33.379,32.837,32.869,13298,0
2006-04-10,32.869,33.08,32.395,32.403,5034,0
2006-04-11,32.545,32.754,32.188,32.362,9107,0
2006-04-12,32.17,32.462,31.928,32.462,2998,0
2006-04-13,32.545,32.938,32.338,32.938,4432,0
2006-04-17,32.938,32.956,32.403,32.654,8987,0
2006-04-18,32.956,33.789,32.956,33.589,26124,0
2006-04-19,33.379,33.789,33.379,33.789,12584,0
2006-04-20,33.789,34.213,33.297,34.213,5633,0
2006-04-21,34.213,34.289,33.387,34.213,14141,0
2006-04-24,34.213,34.413,33.798,34.229,6232,0
2006-04-25,34.213,34.858,33.379,34.858,10784,0
2006-04-26,34.858,35.051,34.699,35.008,25761,0
2006-04-27,34.924,35.051,34.715,34.964,15101,0
2006-04-28,35.8,35.8,34.883,35.507,24922,0
2006-05-01,35.507,36.075,35.507,35.782,13182,0
2006-05-02,35.882,37.96,35.882,37.803,32113,0
2006-05-03,37.803,37.803,36.736,36.925,5511,0
2006-05-04,36.719,37.569,36.719,37.452,8265,0
2006-05-05,37.553,37.885,37.411,37.487,8509,0
2006-05-08,37.595,37.602,36.933,37.127,9349,0
2006-05-09,36.925,37.093,36.843,36.843,4432,0
2006-05-10,36.634,36.719,36.466,36.6,6111,0
2006-05-11,36.393,36.393,35.774,35.882,17016,0
2006-05-12,35.676,35.925,35.008,35.542,13901,0
2006-05-15,35.334,35.882,35.334,35.882,9587,0
2006-05-16,35.774,36.093,35.715,35.898,3116,0
2006-05-17,35.715,36.758,35.715,36.427,9349,0
2006-05-18,36.634,36.634,36.141,36.141,8625,0
2006-05-19,36.157,36.508,35.475,35.898,9704,0
2006-05-22,35.693,36.299,35.693,36.134,5393,0
2006-05-23,35.925,36.126,35.465,35.741,11981,0
2006-05-24,35.551,35.551,35.074,35.465,9467,0
2006-05-25,35.676,36.435,35.676,36.358,8265,0
2006-05-26,36.466,36.784,36.466,36.569,6111,0
2006-05-30,36.466,36.466,36.093,36.292,11625,0
2006-05-31,36.085,37.01,35.882,37.01,27443,0
2006-06-01,37.01,38.388,37.01,38.388,10064,0
2006-06-02,38.221,38.354,37.709,38.053,10546,0
2006-06-05,37.845,38.178,37.845,38.036,19292,0
2006-06-06,38.036,38.286,38.036,38.268,14979,0
2006-06-07,38.388,38.727,38.187,38.436,10186,0
2006-06-08,38.388,39.847,38.388,38.956,16539,0
2006-06-09,38.956,39.137,38.612,38.804,6590,0
2006-06-12,38.814,39.13,38.681,38.804,7430,0
2006-06-13,38.887,39.645,38.804,38.814,16296,0
2006-06-14,38.814,38.887,38.111,38.363,8030,0
2006-06-15,38.531,38.546,38.311,38.468,7071,0
2006-06-16,38.468,38.795,37.994,38.221,91433,0
2006-06-19,38.388,38.388,36.008,36.008,18337,0
2006-06-20,35.882,35.882,34.84,35.551,6353,0
2006-06-21,35.35,36.175,35.341,36.175,3712,0
2006-06-22,36.008,36.702,35.483,36.393,8265,0
2006-06-23,36.385,36.457,35.984,36.358,4916,0
2006-06-26,36.552,37.119,36.333,37.119,7430,0
2006-06-27,36.925,36.925,35.256,35.256,10905,0
2006-06-28,35.104,35.299,33.962,34.213,12822,0
2006-06-29,34.422,36.427,34.007,36.427,20011,0
2006-06-30,36.634,37.652,35.399,37.176,39666,0
2006-07-03,36.968,36.968,36.093,36.968,6353,0
2006-07-05,37.176,37.429,36.385,37.429,8625,0
2006-07-06,37.553,38.119,37.394,37.969,20133,0
2006-07-07,38.278,38.388,37.753,37.753,7909,0
2006-07-10,37.553,37.677,37.26,37.366,4793,0
2006-07-11,37.161,37.161,36.466,36.793,8869,0
2006-07-12,36.683,36.683,35.407,35.407,7189,0
2006-07-13,35.384,35.384,33.463,33.57,20011,0
2006-07-14,33.379,33.798,32.754,33.387,11501,0
2006-07-17,33.212,33.379,33.044,33.28,14857,0
2006-07-18,33.489,33.672,32.729,33.361,8030,0
2006-07-19,33.153,35.632,32.965,35.632,11864,0
2006-07-20,35.632,36.886,35.44,36.729,15216,0
2006-07-21,36.729,36.729,35.632,35.8,8389,0
2006-07-24,36.008,37.327,35.808,37.202,5393,0
2006-07-25,36.993,38.237,36.909,38.153,6713,0
2006-07-26,37.945,38.804,36.569,38.594,8987,0
2006-07-27,38.804,38.804,36.208,36.252,5871,0
2006-07-28,36.385,38.178,36.385,38.169,10064,0
2006-07-31,37.96,38.612,37.26,38.546,7551,0
2006-08-01,38.336,38.336,37.685,37.685,3355,0
2006-08-02,37.894,38.187,37.366,37.56,3116,0
2006-08-03,37.76,38.594,36.933,38.546,3474,0
2006-08-04,38.753,38.804,37.469,37.685,9107,0
2006-08-07,37.478,37.718,36.925,37.429,7551,0
2006-08-08,37.429,37.637,35.898,36.19,11745,0
2006-08-09,36.401,36.552,36.299,36.299,9946,0
2006-08-10,36.299,36.71,36.299,36.499,4074,0
2006-08-11,36.299,36.307,36.102,36.11,2037,0
2006-08-14,36.324,37.036,36.324,36.843,6232,0
2006-08-15,37.051,38.268,37.051,38.221,3712,0
2006-08-16,38.388,38.388,38.153,38.388,3235,0
2006-08-17,38.178,38.804,35.943,36.393,13061,0
2006-08-18,36.719,37.385,36.475,36.475,18572,0
2006-08-21,36.268,36.666,36.268,36.666,8749,0
2006-08-22,36.825,37.327,36.552,37.327,3116,0
2006-08-23,36.925,37.351,36.475,36.475,7551,0
2006-08-24,36.435,37.136,36.435,37.127,5633,0
2006-08-25,36.925,37.736,36.925,37.726,2037,0
2006-08-28,37.885,38.419,37.885,38.419,1439,0
2006-08-29,38.045,39.347,38.045,39.347,9227,0
2006-08-30,39.555,40.047,39.347,39.972,10784,0
2006-08-31,40.056,40.916,39.63,40.865,9227,0
2006-09-01,40.865,41.181,40.806,40.806,3956,0
2006-09-05,41.014,42.333,40.513,42.057,7551,0
2006-09-06,41.85,41.858,40.99,41.591,5633,0
2006-09-07,41.391,41.4,40.815,40.815,4793,0
2006-09-08,40.757,40.757,40.163,40.306,3116,0
2006-09-11,40.114,40.513,40.056,40.415,10306,0
2006-09-12,40.488,41.167,40.474,41.167,6713,0
2006-09-13,41.373,42.61,41.316,42.61,9587,0
2006-09-14,42.4,43.852,42.4,43.82,7189,0
2006-09-15,44.028,44.435,43.81,44.105,38226,0
2006-09-18,44.105,45.68,43.81,45.379,14141,0
2006-09-19,45.272,45.272,42.668,42.877,9107,0
2006-09-20,43.052,43.81,42.844,43.81,8987,0
2006-09-21,43.81,43.81,43.052,43.052,5034,0
2006-09-22,43.059,43.754,42.901,43.561,5753,0
2006-09-25,43.769,44.229,43.769,44.086,5753,0
2006-09-26,44.086,45.422,44.02,45.422,4432,0
2006-09-27,45.063,46.066,45.063,45.98,9587,0
2006-09-28,46.191,46.508,45.773,46.398,1919,0
2006-09-29,46.571,46.571,44.837,44.837,11501,0
2006-10-02,44.844,44.844,42.773,42.782,6473,0
2006-10-03,42.578,42.95,41.95,41.95,10666,0
2006-10-04,41.958,43.502,41.942,43.502,6949,0
2006-10-05,43.351,46.014,43.144,45.898,10064,0
2006-10-06,45.689,46.095,44.648,45.315,8509,0
2006-10-09,43.852,44.648,43.603,44.435,12342,0
2006-10-10,43.186,44.229,43.144,44.222,14857,0
2006-10-11,44.011,44.143,43.643,43.895,13662,0
2006-10-12,44.105,45.898,44.105,45.898,9227,0
2006-10-13,45.689,48.308,45.689,47.892,16900,0
2006-10-16,48.308,48.499,47.648,48.412,13901,0
2006-10-17,47.782,48.634,47.585,48.149,11025,0
2006-10-18,48.357,48.402,47.357,47.951,6232,0
2006-10-19,47.901,48.402,47.901,47.901,16296,0
2006-10-20,48.111,48.111,46.826,47.306,9946,0
2006-10-23,47.149,48.291,46.731,47.234,6111,0
2006-10-24,47.523,48.225,47.34,47.665,11501,0
2006-10-25,47.665,47.665,46.94,47.116,5871,0
2006-10-26,47.324,47.632,46.771,46.771,12941,0
2006-10-27,46.826,46.826,46.191,46.239,17853,0
2006-10-30,46.231,47.006,45.689,46.305,13662,0
2006-10-31,46.517,46.724,45.916,46.271,4672,0
2006-11-01,46.262,46.473,42.977,42.985,15817,0
2006-11-02,42.151,42.76,41.691,42.075,39903,0
2006-11-03,42.702,43.109,41.732,42.075,32113,0
2006-11-06,42.075,43.801,42.075,43.801,27443,0
2006-11-07,43.801,45.063,43.393,44.037,12704,0
2006-11-08,44.02,45.063,41.741,41.81,13543,0
2006-11-09,41.81,42.766,41.591,41.95,37148,0
2006-11-10,41.942,42.977,41.942,42.977,16653,0
2006-11-13,43.019,44.648,42.808,44.222,8749,0
2006-11-14,44.638,46.517,44.638,45.898,23607,0
2006-11-15,45.898,48.402,45.898,47.973,26723,0
2006-11-16,48.402,49.235,48.207,48.969,13298,0
2006-11-17,48.76,48.76,47.473,48.676,9587,0
2006-11-20,48.668,48.725,47.291,48.526,9467,0
2006-11-21,48.467,49.111,43.685,46.138,31155,0
2006-11-22,46.556,47.107,45.488,45.564,9467,0
2006-11-24,45.354,45.962,45.354,45.663,5034,0
2006-11-27,45.455,45.455,44.728,44.995,29718,0
2006-11-28,45.005,46.889,45.005,46.649,32835,0
2006-11-29,46.649,47.892,46.314,47.45,9349,0
2006-11-30,47.242,47.242,45.73,46.104,22890,0
2006-12-01,46.095,46.104,45.345,45.73,16296,0
2006-12-04,45.73,46.231,45.362,45.605,34991,0
2006-12-05,45.605,45.847,45.156,45.187,27802,0
2006-12-06,45.071,46.684,45.071,46.658,12225,0
2006-12-07,46.692,47.124,45.564,46.438,18934,0
2006-12-08,46.231,46.898,45.945,46.898,6830,0
2006-12-11,46.481,47.908,46.481,47.908,6830,0
2006-12-12,47.717,48.357,47.567,48.127,7309,0
2006-12-13,48.331,48.402,48.166,48.166,11745,0
2006-12-14,47.983,48.402,47.983,48.149,10306,0
2006-12-15,48.149,48.182,47.823,48.066,40863,0
2006-12-18,48.066,48.066,46.564,46.571,6111,0
2006-12-19,46.571,47.066,46.191,46.982,128102,0
2006-12-20,46.975,47.039,46.129,46.816,23965,0
2006-12-21,47.901,48.402,45.164,46.023,27682,0
2006-12-22,46.023,46.724,45.479,46.129,47572,0
2006-12-26,46.121,46.731,45.916,46.533,16653,0
2006-12-27,46.533,46.724,46.074,46.438,15937,0
2006-12-28,46.525,46.525,45.856,46.023,17616,0
2006-12-29,45.813,46.367,45.479,46.066,62432,0
2007-01-03,46.271,46.481,45.564,46.271,26244,0
2007-01-04,46.148,46.35,45.898,46.129,35353,0
2007-01-05,45.923,45.923,44.229,44.904,63157,0
2007-01-08,44.828,44.979,44.561,44.657,30440,0
2007-01-09,44.735,44.921,44.245,44.72,10306,0
2007-01-10,44.513,45.379,44.513,45.354,14499,0
2007-01-11,45.473,46.225,45.473,46.148,22646,0
2007-01-12,46.225,46.481,46.014,46.481,8749,0
2007-01-16,46.692,47.349,46.023,46.564,33312,0
2007-01-17,46.357,46.63,45.988,46.262,8265,0
2007-01-18,46.498,46.498,45.063,45.646,25884,0
2007-01-19,45.654,46.239,44.585,45.764,16539,0
2007-01-22,45.764,45.962,44.955,45.789,25761,0
2007-01-23,45.58,46.057,45.58,45.73,21692,0
2007-01-24,45.888,45.931,45.605,45.646,7790,0
2007-01-25,45.439,45.73,45.413,45.68,47815,0
2007-01-26,45.473,46.023,45.063,45.98,13182,0
2007-01-29,45.773,46.191,45.646,45.898,13298,0
2007-01-30,45.898,45.923,45.538,45.923,8030,0
2007-01-31,45.773,45.888,44.938,45.813,14499,0
2007-02-01,45.813,45.888,45.747,45.88,27443,0
2007-02-02,45.697,46.121,45.697,46.121,21332,0
2007-02-05,45.916,46.332,45.337,46.023,28042,0
2007-02-06,46.066,46.799,46.066,46.731,12103,0
2007-02-07,46.731,47.083,46.684,46.915,17737,0
2007-02-08,46.915,46.998,46.182,46.998,5511,0
2007-02-09,46.79,46.79,45.164,45.362,21332,0
2007-02-12,45.063,46.023,44.853,45.646,22530,0
2007-02-13,45.646,47.983,45.646,46.649,8151,0
2007-02-14,46.508,46.649,45.179,46.129,17976,0
2007-02-15,46.182,46.898,45.422,46.2,35829,0
2007-02-16,46.2,46.2,44.735,45.898,13419,0
2007-02-20,45.479,46.405,45.479,46.398,17853,0
2007-02-21,46.191,46.649,45.898,46.066,29837,0
2007-02-22,46.066,46.262,45.856,46.148,52246,0
2007-02-23,46.023,46.148,45.813,46.104,8869,0
2007-02-26,46.305,46.305,45.212,45.962,33193,0
2007-02-27,45.755,45.98,44.269,45.773,51409,0
2007-02-28,45.773,45.813,44.938,45.714,33434,0
2007-03-01,45.513,45.513,44.379,45.221,30797,0
2007-03-02,45.012,45.063,42.561,44.152,115281,0
2007-03-05,43.944,44.561,42.561,42.57,20490,0
2007-03-06,42.901,45.555,41.994,44.728,48055,0
2007-03-07,44.648,44.648,43.495,43.502,15699,0
2007-03-08,43.678,44.702,43.451,44.435,16539,0
2007-03-09,44.648,44.648,43.285,43.351,10064,0
2007-03-12,43.351,43.436,42.977,43.418,12584,0
2007-03-13,43.25,43.259,41.741,41.976,16056,0
2007-03-14,41.765,42.631,41.765,42.224,15580,0
2007-03-15,42.224,43.685,42.224,43.384,16178,0
2007-03-16,43.418,44.037,42.561,43.144,55603,0
2007-03-19,43.309,43.793,42.985,43.495,19651,0
2007-03-20,43.1,43.669,43.003,43.402,20614,0
2007-03-21,43.393,44.678,43.393,44.594,16539,0
2007-03-22,44.638,44.648,44.062,44.222,16178,0
2007-03-23,44.072,44.329,43.293,43.82,43622,0
2007-03-26,44.011,44.02,43.268,43.418,40264,0
2007-03-27,43.351,43.351,42.941,43.244,5992,0
2007-03-28,42.977,42.977,42.143,42.561,43981,0
2007-03-29,42.751,42.977,41.85,42.302,23128,0
2007-03-30,42.333,42.641,41.95,42.543,23607,0
2007-04-02,42.561,42.561,41.994,42.066,6949,0
2007-04-03,42.143,42.333,41.95,41.95,14141,0
2007-04-04,42.1,42.277,41.942,42.134,7909,0
2007-04-05,42.048,42.302,41.95,42.127,12704,0
2007-04-09,41.984,42.543,41.624,42.434,19892,0
2007-04-10,42.509,44.506,42.509,44.078,26603,0
2007-04-11,44.086,44.126,42.8,43.351,12584,0
2007-04-12,43.336,43.678,43.186,43.376,9349,0
2007-04-13,43.226,43.785,43.203,43.302,10064,0
2007-04-16,43.51,44.387,43.51,44.311,10064,0
2007-04-17,44.179,44.648,43.953,44.427,12103,0
2007-04-18,44.229,45.063,44.229,44.695,24686,0
2007-04-19,44.72,44.72,43.643,44.427,26006,0
2007-04-20,45.055,45.104,44.002,44.269,15817,0
2007-04-23,44.062,44.695,43.769,44.245,26603,0
2007-04-24,44.229,44.229,43.427,43.81,21086,0
2007-04-25,43.936,44.143,42.57,43.843,19772,0
2007-04-26,43.762,43.762,42.578,43.144,9107,0
2007-04-27,42.977,43.328,42.742,42.742,13182,0
2007-04-30,42.91,42.968,42.57,42.818,19892,0
2007-05-01,42.766,42.766,42.357,42.702,18934,0
2007-05-02,42.773,44.02,42.773,43.983,11142,0
2007-05-03,43.628,44.002,42.808,43.092,10546,0
2007-05-04,43.727,43.727,42.773,43.168,10666,0
2007-05-07,42.977,43.495,42.894,43.194,6232,0
2007-05-08,42.985,44.245,42.685,44.028,19534,0
2007-05-09,43.82,44.648,43.41,44.293,10784,0
2007-05-10,44.086,44.095,42.826,43.109,20727,0
2007-05-11,43.318,44.435,43.318,44.078,70940,0
2007-05-14,44.028,44.435,43.203,43.393,23607,0
2007-05-15,43.268,43.861,42.57,43.226,24809,0
2007-05-16,43.293,43.878,42.676,43.878,11265,0
2007-05-17,44.086,44.337,43.235,43.561,16178,0
2007-05-18,43.427,43.569,42.641,43.393,16900,0
2007-05-21,43.66,45.689,42.977,44.222,11805,0
2007-05-22,44.062,44.657,43.651,44.63,9107,0
2007-05-23,44.648,44.987,44.135,44.143,15817,0
2007-05-24,44.143,44.435,42.977,43.144,30080,0
2007-05-25,43.402,43.402,43.144,43.194,8869,0
2007-05-29,43.569,43.777,42.578,42.844,30916,0
2007-05-30,42.631,43.136,42.1,42.561,45057,0
2007-05-31,42.561,44.435,42.561,44.435,48415,0
2007-06-01,44.229,44.229,42.977,43.178,14499,0
2007-06-04,42.76,43.384,42.561,42.727,23607,0
2007-06-05,42.561,42.782,42.382,42.773,26363,0
2007-06-06,42.561,42.869,42.474,42.65,16776,0
2007-06-07,42.561,42.818,42.373,42.57,22288,0
2007-06-08,42.474,42.734,42.277,42.517,4074,0
2007-06-11,42.561,43.603,42.525,43.084,9227,0
2007-06-12,42.917,43.203,41.942,42.083,17136,0
2007-06-13,42.231,42.602,41.958,42.366,18454,0
2007-06-14,41.765,42.766,41.723,42.143,14141,0
2007-06-15,43.186,43.194,42.268,42.366,39305,0
2007-06-18,42.561,43.259,42.469,43.109,12103,0
2007-06-19,42.694,43.718,42.694,43.718,8625,0
2007-06-20,43.745,43.745,42.941,43.276,10425,0
2007-06-21,43.019,43.029,41.573,42.199,25167,0
2007-06-22,42.041,42.482,41.716,42.033,40024,0
2007-06-25,41.826,42.075,41.723,41.942,27562,0
2007-06-26,42.066,42.428,41.897,42.428,21692,0
2007-06-27,42.057,43.384,41.915,43.259,14499,0
2007-06-28,43.384,44.054,43.168,43.527,9825,0
2007-06-29,43.694,43.993,42.474,43.059,25167,0
2007-07-02,43.393,45.096,43.393,44.771,28042,0
2007-07-03,44.72,45.555,44.054,45.354,10306,0
2007-07-05,45.221,45.479,44.236,44.561,12941,0
2007-07-06,44.395,44.946,44.062,44.711,7071,0
2007-07-09,44.711,44.972,43.852,44.143,11864,0
2007-07-10,43.977,43.977,41.723,43.075,26006,0
2007-07-11,42.968,43.527,42.176,43.328,92268,0
2007-07-12,43.535,44.222,43.144,44.222,12342,0
2007-07-13,44.037,44.062,43.376,44.054,5753,0
2007-07-16,44.002,44.126,43.092,43.569,59439,0
2007-07-17,43.71,44.143,43.1,43.293,10306,0
2007-07-18,43.268,43.977,43.059,43.87,15216,0
2007-07-19,44.086,44.086,43.152,43.82,12584,0
2007-07-20,43.718,43.718,42.894,43.586,32474,0
2007-07-23,43.586,44.062,43.011,43.019,24444,0
2007-07-24,42.808,43.685,42.808,43.37,39186,0
2007-07-25,43.577,43.71,43.276,43.384,19414,0
2007-07-26,43.178,43.694,42.766,43.418,33792,0
2007-07-27,43.384,43.569,43.019,43.384,29837,0
2007-07-30,43.144,43.328,42.61,42.932,19772,0
2007-07-31,43.351,43.852,43.059,43.527,25526,0
2007-08-01,43.402,43.718,43.351,43.603,19651,0
2007-08-02,43.393,43.835,43.328,43.66,8987,0
2007-08-03,43.66,43.66,41.915,42.09,23128,0
2007-08-06,41.883,43.075,40.838,41.756,29002,0
2007-08-07,41.517,42.561,41.308,42.083,44696,0
2007-08-08,42.382,44.254,42.382,42.76,39186,0
2007-08-09,42.76,43.351,41.382,42.075,39305,0
2007-08-10,41.867,43.685,41.581,43.451,40863,0
2007-08-13,43.519,43.71,42.885,43.328,24206,0
2007-08-14,43.259,43.736,43.1,43.1,14022,0
2007-08-15,43.203,43.87,42.766,42.773,12342,0
2007-08-16,42.818,44.229,42.351,43.962,35232,0
2007-08-17,43.962,45.096,40.663,45.005,44459,0
2007-08-20,45.021,45.021,41.934,44.528,25647,0
2007-08-21,44.32,44.728,42.57,42.766,13419,0
2007-08-22,43.144,44.062,42.561,42.57,16653,0
2007-08-23,42.773,43.194,42.5,42.578,7551,0
2007-08-24,42.773,43.603,42.561,43.603,7670,0
2007-08-27,43.393,43.895,43.393,43.444,10546,0
2007-08-28,43.444,44.011,41.723,42.525,29361,0
2007-08-29,42.685,43.594,42.057,43.594,14979,0
2007-08-30,43.186,43.727,42.924,43.21,10064,0
2007-08-31,43.393,44.011,43.1,43.886,22890,0
2007-09-04,43.678,44.02,43.203,43.944,13662,0
2007-09-05,43.745,43.944,43.1,43.41,11265,0
2007-09-06,43.469,43.669,43.235,43.235,5633,0
2007-09-07,43.029,43.029,42.474,42.641,23729,0
2007-09-10,42.561,42.751,42.5,42.592,17256,0
2007-09-11,42.766,43.37,42.561,43.37,5992,0
2007-09-12,43.37,43.37,42.491,42.885,4432,0
2007-09-13,43.059,43.084,42.482,42.685,8151,0
2007-09-14,42.641,42.854,42.474,42.76,10666,0
2007-09-17,42.727,42.869,42.561,42.584,11385,0
2007-09-18,42.924,43.962,42.561,43.886,25761,0
2007-09-19,44.222,44.222,43.81,44.02,19292,0
2007-09-20,44.072,44.229,43.603,43.603,10905,0
2007-09-21,43.861,44.204,43.309,44.195,54282,0
2007-09-24,44.095,44.269,42.977,43.427,20133,0
2007-09-25,43.226,44.072,43.226,43.895,4556,0
2007-09-26,44.011,44.229,43.66,44.143,7189,0
2007-09-27,44.418,44.418,43.603,44.078,8265,0
2007-09-28,43.895,44.311,42.702,42.885,12822,0
2007-10-01,42.958,44.506,42.958,44.236,22170,0
2007-10-02,44.236,44.538,43.936,44.236,10064,0
2007-10-03,44.028,44.028,43.219,43.402,14022,0
2007-10-04,43.66,45.063,43.527,45.063,12822,0
2007-10-05,45.063,45.923,44.072,45.923,19292,0
2007-10-08,46.525,46.525,45.623,45.898,9946,0
2007-10-09,45.938,45.938,45.397,45.813,8625,0
2007-10-10,45.813,46.066,44.471,46.066,46495,0
2007-10-11,46.208,46.314,45.397,45.631,8265,0
2007-10-12,45.521,46.148,44.638,45.397,17976,0
2007-10-15,45.513,45.605,43.66,44.229,14499,0
2007-10-16,44.045,44.143,42.924,44.135,15699,0
2007-10-17,44.479,44.479,42.702,43.384,29718,0
2007-10-18,43.186,43.594,42.268,43.535,28642,0
2007-10-19,43.535,43.535,41.214,41.842,58958,0
2007-10-22,41.474,43.178,41.474,42.5,42061,0
2007-10-23,42.751,43.092,42.151,42.742,18454,0
2007-10-24,42.509,42.977,41.308,42.231,29117,0
2007-10-25,42.461,42.734,42.259,42.734,8625,0
2007-10-26,43.019,43.178,42.17,42.941,21212,0
2007-10-29,43.084,43.092,41.624,41.95,20727,0
2007-10-30,41.643,41.89,41.643,41.81,30675,0
2007-10-31,41.89,42.1,41.35,41.557,81365,0
2007-11-01,41.35,41.35,39.296,39.638,43500,0
2007-11-02,40.266,41.333,39.763,40.248,29837,0
2007-11-05,39.638,42.041,39.011,41.89,26244,0
2007-11-06,41.89,42.1,39.863,41.449,15580,0
2007-11-07,40.891,41.223,39.749,40.056,24206,0
2007-11-08,40.474,40.707,39.922,40.671,24444,0
2007-11-09,40.337,41.265,40.306,40.688,65072,0
2007-11-12,41.391,41.707,40.23,40.23,43981,0
2007-11-13,40.432,41.141,40.432,41.1,25761,0
2007-11-14,41.308,41.643,40.347,40.732,22049,0
2007-11-15,40.616,41.373,40.616,40.973,25884,0
2007-11-16,40.806,41.265,40.556,41.223,22170,0
2007-11-19,40.865,41.492,40.679,41.291,47935,0
2007-11-20,41.174,41.677,40.556,41.141,15580,0
2007-11-21,41.014,41.677,40.973,41.116,12083,0
2007-11-23,41.308,41.325,40.749,41.014,7309,0
2007-11-26,40.891,41.265,39.356,39.438,19176,0
2007-11-27,40.188,40.337,39.645,40.172,9199,0
2007-11-28,40.775,41.723,39.931,41.707,35710,0
2007-11-29,41.707,41.81,41.1,41.373,13298,0
2007-11-30,41.723,41.723,40.538,40.973,23928,0
2007-12-03,40.766,41.291,40.221,40.999,25284,0
2007-12-04,41.1,41.1,39.955,40.474,29002,0
2007-12-05,40.147,41.265,40.147,40.775,7431,0
2007-12-06,40.64,41.89,40.64,41.89,49852,0
2007-12-07,42.09,42.302,41.474,42.134,11385,0
2007-12-10,42.09,42.09,41.723,41.723,15216,0
2007-12-11,41.934,42.208,41.064,41.064,17495,0
2007-12-12,41.81,42.268,40.688,40.958,9835,0
2007-12-13,40.679,41.501,40.474,41.167,9587,0
2007-12-14,41.141,41.408,40.775,41.364,16653,0
2007-12-17,40.891,41.108,40.154,40.679,12225,0
2007-12-18,40.891,41.723,40.679,41.432,16776,0
2007-12-19,41.44,42.057,41.44,41.749,14857,0
2007-12-20,41.826,41.826,41.232,41.749,22170,0
2007-12-21,42.766,45.479,42.382,45.479,83875,0
2007-12-24,45.063,45.272,44.87,44.87,10425,0
2007-12-26,44.87,44.87,44.045,44.277,11163,0
2007-12-27,44.204,44.354,43.745,43.769,11981,0
2007-12-28,44.02,44.02,41.382,42.048,31636,0
2007-12-31,41.81,43.318,41.732,43.144,17016,0
2008-01-02,42.994,43.384,42.176,42.509,16776,0
2008-01-03,43.977,43.977,41.784,42.143,17136,0
2008-01-04,41.517,42.259,41.517,42.127,13948,0
2008-01-07,42.319,42.76,42.16,42.602,31280,0
2008-01-08,42.631,42.977,41.549,41.683,50328,0
2008-01-09,41.517,42.721,41.325,42.721,15216,0
2008-01-10,42.382,43.186,42.382,42.869,15580,0
2008-01-11,42.685,42.844,41.958,42.491,19651,0
2008-01-14,42.224,42.766,42.134,42.134,4793,0
2008-01-15,41.723,41.874,41.024,41.85,8749,0
2008-01-16,42.057,42.509,41.181,42.461,20614,0
2008-01-17,42.443,42.543,42.1,42.1,10186,0
2008-01-18,41.541,41.925,41.064,41.669,28464,0
2008-01-22,41.291,41.874,41.25,41.723,15398,0
2008-01-23,41.432,42.268,41.432,41.942,16512,0
2008-01-24,42.033,42.109,40.757,40.848,25167,0
2008-01-25,41.308,41.599,40.958,41.057,29600,0
2008-01-28,41.34,42.191,40.798,41.723,24686,0
2008-01-29,42.216,42.216,41.549,41.549,19414,0
2008-01-30,41.181,42.143,40.973,41.416,30080,0
2008-01-31,40.891,41.934,40.749,41.819,13298,0
2008-02-01,41.819,42.057,41.458,42.057,27202,0
2008-02-04,42.057,42.268,41.041,41.35,12941,0
2008-02-05,41.024,41.643,40.306,41.643,41463,0
2008-02-06,41.89,42.018,39.972,40.274,12103,0
2008-02-07,40.274,40.891,39.856,40.482,16653,0
2008-02-08,40.724,41.014,39.722,39.931,10186,0
2008-02-11,39.821,40.531,39.43,40.29,35236,0
2008-02-12,40.415,40.415,39.47,39.47,8151,0
2008-02-13,39.803,41.474,39.803,41.108,49491,0
2008-02-14,41.273,41.273,39.638,39.812,22193,0
2008-02-15,39.065,39.889,39.065,39.638,26484,0
2008-02-19,39.303,39.955,39.303,39.47,15341,0
2008-02-20,39.271,39.915,39.271,39.915,4314,0
2008-02-21,40.08,40.266,39.223,39.232,9467,0
2008-02-22,39.337,39.573,38.822,39.223,31035,0
2008-02-25,39.312,39.856,39.096,39.638,10784,0
2008-02-26,39.447,40.465,39.447,40.248,13543,0
2008-02-27,39.121,40.248,39.096,39.288,18960,0
2008-02-28,39.288,39.573,39.145,39.145,16653,0
2008-02-29,39.104,39.356,38.861,38.937,26484,0
2008-03-03,39.046,39.303,38.771,39.223,18692,0
2008-03-04,38.804,39.356,38.804,39.137,15460,0
2008-03-05,39.245,39.414,39.096,39.365,4314,0
2008-03-06,39.598,39.598,38.468,38.477,19053,0
2008-03-07,38.395,39.011,38.178,38.62,11745,0
2008-03-10,38.628,39.003,38.388,38.762,5034,0
2008-03-11,39.223,40.356,38.83,40.266,31155,0
2008-03-12,40.398,41.05,39.47,40.107,41103,0
2008-03-13,41.581,41.581,39.722,41.082,48530,0
2008-03-14,41.265,41.265,39.347,39.796,11265,0
2008-03-17,39.796,40.973,39.223,40.474,11625,0
2008-03-18,39.153,42.127,39.153,42.127,17616,0
2008-03-19,41.934,42.392,41.325,41.669,21212,0
2008-03-20,40.432,42.727,40.432,41.683,104496,0
2008-03-24,41.683,42.917,41.474,42.259,19053,0
2008-03-25,42.191,42.333,40.64,41.181,26723,0
2008-03-26,41.123,41.683,40.99,41.683,8030,0
2008-03-27,41.607,41.842,40.891,41.501,14382,0
2008-03-28,41.707,41.707,40.806,40.806,7909,0
2008-03-31,41.014,41.723,40.513,40.64,11142,0
2008-04-01,40.679,42.443,40.64,42.443,13182,0
2008-04-02,42.482,42.985,42.357,42.373,11025,0
2008-04-03,42.293,43.003,42.293,42.551,6353,0
2008-04-04,42.351,42.561,41.792,41.81,7670,0
2008-04-07,42.018,42.109,40.981,41.073,6655,0
2008-04-08,40.891,41.643,40.732,41.316,6590,0
2008-04-09,41.057,41.057,40.282,40.322,9227,0
2008-04-10,40.274,41.373,40.274,40.766,10666,0
2008-04-11,40.671,40.891,39.74,39.74,15460,0
2008-04-14,39.573,40.607,39.512,40.107,7501,0
2008-04-15,40.299,41.81,40.221,41.566,4968,0
2008-04-16,41.707,43.178,41.707,43.003,19389,0
2008-04-17,42.808,42.808,41.85,42.373,6590,0
2008-04-18,42.434,43.936,42.434,43.527,13984,0
2008-04-21,43.309,43.519,42.578,42.721,5393,0
2008-04-22,42.351,42.351,40.64,41.691,34275,0
2008-04-23,41.85,41.85,40.732,41.591,14382,0
2008-04-24,41.801,42.977,40.766,42.791,17360,0
2008-04-25,42.285,45.021,42.1,43.276,30271,0
2008-04-28,43.219,43.636,42.894,42.91,8650,0
2008-04-29,42.91,42.91,42.01,42.075,5781,0
2008-04-30,42.057,42.694,41.607,41.801,26208,0
2008-05-01,41.801,43.1,41.801,42.977,10976,0
2008-05-02,44.135,44.135,41.391,42.1,17404,0
2008-05-05,42.1,42.302,41.732,41.958,17000,0
2008-05-06,41.801,43.97,41.691,43.084,51742,0
2008-05-07,43.092,43.451,41.517,41.723,22288,0
2008-05-08,42.351,42.685,41.599,42.285,20563,0
2008-05-09,42.075,42.075,41.723,41.732,10783,0
2008-05-12,42.041,42.8,41.669,42.76,10743,0
2008-05-13,42.977,43.451,42.578,42.668,7189,0
2008-05-14,42.561,43.393,42.561,42.854,10748,0
2008-05-15,42.641,42.826,41.842,42.143,30906,0
2008-05-16,42.561,42.561,41.265,42.033,43325,0
2008-05-19,41.683,42.561,41.643,41.819,39003,0
2008-05-20,41.643,41.984,41.643,41.677,11635,0
2008-05-21,41.883,42.319,41.643,41.643,10733,0
2008-05-22,41.573,42.083,41.573,42.018,11649,0
2008-05-23,41.89,42.191,41.517,42.176,11025,0
2008-05-27,42.351,43.351,42.1,42.685,10517,0
2008-05-28,42.766,42.766,41.765,42.208,22540,0
2008-05-29,42.409,43.81,42.001,43.685,10526,0
2008-05-30,43.685,43.685,42.854,43.603,39958,0
2008-06-02,43.552,43.603,41.723,42.592,16488,0
2008-06-03,42.977,42.977,41.683,42.268,16874,0
2008-06-04,42.057,42.885,41.691,42.351,9825,0
2008-06-05,42.561,43.393,42.382,43.075,16779,0
2008-06-06,42.869,42.869,41.749,41.834,13543,0
2008-06-09,41.391,41.89,39.232,41.373,27209,0
2008-06-10,41.167,42.184,40.574,41.014,36707,0
2008-06-11,41.014,41.223,40.724,40.891,38439,0
2008-06-12,41.1,41.557,40.724,40.791,28664,0
2008-06-13,40.891,41.723,40.607,40.815,43824,0
2008-06-16,40.607,41.232,40.607,41.05,40034,0
2008-06-17,41.024,41.214,40.582,40.616,31628,0
2008-06-18,40.671,40.873,40.266,40.282,20148,0
2008-06-19,40.266,40.679,40.14,40.474,15998,0
2008-06-20,40.221,40.415,39.757,40.056,74380,0
2008-06-23,40.266,40.282,39.645,40.14,43162,0
2008-06-24,39.889,40.282,39.638,39.638,54953,0
2008-06-25,39.638,40.154,39.638,39.906,15168,0
2008-06-26,39.497,40.206,39.372,39.372,61916,0
2008-06-27,39.372,39.714,38.388,38.388,260418,0
2008-06-30,38.253,38.804,38.237,38.245,73176,0
2008-07-01,38.187,38.187,37.067,37.553,78615,0
2008-07-02,37.586,38.302,35.882,36.093,190551,0
2008-07-03,36.093,36.736,35.676,36.261,29131,0
2008-07-07,36.299,36.71,35.676,36.175,35773,0
2008-07-08,36.261,37.76,36.261,37.544,50929,0
2008-07-09,37.753,37.753,36.349,36.683,23768,0
2008-07-10,36.518,37.127,36.518,37.019,13298,0
2008-07-11,36.801,38.436,36.508,38.395,20951,0
2008-07-14,38.594,38.594,37.553,37.637,14141,0
2008-07-15,37.385,38.804,37.343,38.119,20133,0
2008-07-16,38.302,39.011,37.569,39.011,24809,0
2008-07-17,38.937,38.937,36.933,37.852,20490,0
2008-07-18,37.718,37.929,37.269,37.811,19892,0
2008-07-21,38.011,38.302,37.569,38.053,5167,0
2008-07-22,37.894,40.08,37.852,40.08,42747,0
2008-07-23,40.266,40.882,39.455,40.688,16439,0
2008-07-24,40.848,41.517,40.056,41.198,19892,0
2008-07-25,41.643,42.134,40.634,41.765,34275,0
2008-07-28,41.599,41.599,40.648,40.94,9704,0
2008-07-29,41.141,42.551,40.625,42.018,29181,0
2008-07-30,41.883,42.551,41.81,42.491,20394,0
2008-07-31,41.89,42.551,41.232,42.469,21464,0
2008-08-01,42.602,42.602,42.241,42.602,13061,0
2008-08-04,42.418,42.592,41.624,42.01,20727,0
2008-08-05,42.277,42.76,41.607,42.61,35777,0
2008-08-06,42.285,42.561,41.573,41.573,16713,0
2008-08-07,41.308,41.716,40.916,41.716,19053,0
2008-08-08,41.683,42.075,41.541,42.041,32567,0
2008-08-11,42.224,42.333,41.765,42.199,35666,0
2008-08-12,41.976,42.199,41.408,41.784,42468,0
2008-08-13,42.057,42.224,41.874,41.976,29479,0
2008-08-14,41.81,42.127,41.81,42.127,25677,0
2008-08-15,42.143,42.351,40.908,41.599,65317,0
2008-08-18,41.765,41.834,40.932,41.198,21857,0
2008-08-19,41.064,41.308,40.188,40.958,26716,0
2008-08-20,41.141,41.181,40.441,40.732,18337,0
2008-08-21,40.347,40.381,39.796,39.98,14510,0
2008-08-22,40.14,40.257,39.581,40.257,12445,0
2008-08-25,40.056,40.056,38.822,39.223,13171,0
2008-08-26,39.232,39.414,39.011,39.372,12340,0
2008-08-27,39.245,40.616,39.137,40.607,20168,0
2008-08-28,40.607,41.517,40.607,41.432,20316,0
2008-08-29,41.474,42.025,41.024,41.492,29416,0
2008-09-02,41.723,42.25,39.872,40.056,17430,0
2008-09-03,40.089,42.392,40.089,41.517,25826,0
2008-09-04,41.108,41.141,40.022,40.022,12586,0
2008-09-05,40.221,40.815,40.114,40.707,10186,0
2008-09-08,42.326,42.326,41.391,41.683,32972,0
2008-09-09,41.723,41.85,41.34,41.34,16132,0
2008-09-10,41.716,41.749,41.492,41.749,18572,0
2008-09-11,41.591,41.723,40.458,40.891,21346,0
2008-09-12,40.679,40.865,40.006,40.006,12985,0
2008-09-15,40.056,40.556,39.43,39.43,18670,0
2008-09-16,39.271,41.716,39.271,41.308,31295,0
2008-09-17,40.791,41.1,38.804,39.145,44529,0
2008-09-18,39.931,41.1,38.804,41.09,60121,0
2008-09-19,43.46,43.46,40.891,41.784,162007,0
2008-09-22,41.364,43.019,41.364,41.984,68483,0
2008-09-23,41.699,42.31,40.266,41.19,50572,0
2008-09-24,41.35,41.517,40.566,41.073,34603,0
2008-09-25,40.899,41.44,40.221,40.882,36005,0
2008-09-26,39.328,41.35,39.328,41.291,18524,0
2008-09-29,40.891,41.643,39.638,39.638,14980,0
2008-09-30,39.931,39.931,39.254,39.32,52610,0
2008-10-01,39.32,39.32,38.922,39.096,26363,0
2008-10-02,39.037,39.223,38.804,38.804,10458,0
2008-10-03,39.223,40.031,38.804,39.02,18927,0
2008-10-06,38.311,39.997,38.311,39.763,37273,0
2008-10-07,40.214,40.214,38.178,38.319,49969,0
2008-10-08,37.661,38.561,36.886,37.093,38789,0
2008-10-09,37.226,37.226,31.835,32.545,43044,0
2008-10-10,31.319,37.093,30.166,37.093,44621,0
2008-10-13,38.336,38.436,35.59,37.385,49298,0
2008-10-14,37.544,37.544,34.183,35.858,34064,0
2008-10-15,36.693,36.693,32.371,32.371,25121,0
2008-10-16,32.646,32.789,31.303,32.471,46145,0
2008-10-17,31.862,33.379,31.501,31.501,45609,0
2008-10-20,31.977,33.17,31.604,33.17,21719,0
2008-10-21,32.545,32.947,31.769,32.487,21212,0
2008-10-22,31.626,32.895,31.626,31.986,28360,0
2008-10-23,32.188,33.256,31.226,32.654,16462,0
2008-10-24,30.885,33.304,30.877,31.462,35321,0
2008-10-27,31.278,32.269,29.631,29.631,23989,0
2008-10-28,30.041,30.242,29.181,30.074,45204,0
2008-10-29,30.435,31.084,28.873,29.85,27504,0
2008-10-30,30.544,31.918,30.041,30.877,25937,0
2008-10-31,31.075,34.222,30.444,34.222,86172,0
2008-11-03,34.431,34.431,32.852,32.965,23069,0
2008-11-04,32.965,34.84,32.965,34.84,39706,0
2008-11-05,34.422,36.252,33.806,33.88,38031,0
2008-11-06,34.299,35.431,34.049,35.008,36053,0
2008-11-07,35.217,37.509,35.114,36.886,47212,0
2008-11-10,37.618,38.388,36.315,36.411,29827,0
2008-11-11,36.307,38.388,35.623,37.002,26525,0
2008-11-12,36.508,36.968,34.422,34.422,26843,0
2008-11-13,34.563,38.388,33.798,38.336,31644,0
2008-11-14,37.602,38.302,34.989,34.989,30361,0
2008-11-17,34.748,36.793,33.528,35.632,13511,0
2008-11-18,35.422,37.96,34.625,35.456,36550,0
2008-11-19,35.376,35.693,31.084,31.084,27885,0
2008-11-20,30.934,33.028,29.207,29.207,34122,0
2008-11-21,29.835,36.299,28.456,36.299,65743,0
2008-11-24,35.542,38.628,34.213,38.345,63479,0
2008-11-25,38.354,38.354,34.84,35.526,48602,0
2008-11-26,34.84,37.952,34.632,37.753,38244,0
2008-11-28,37.343,37.876,37.26,37.876,17529,0
2008-12-01,36.851,37.051,32.127,32.127,39899,0
2008-12-02,32.545,35.882,32.047,35.008,47876,0
2008-12-03,33.989,37.301,33.989,37.051,47376,0
2008-12-04,36.658,38.278,35.483,36.393,56265,0
2008-12-05,35.967,38.381,35.934,38.178,47145,0
2008-12-08,38.388,41.691,37.544,41.683,49934,0
2008-12-09,41.1,42.09,38.204,38.636,40453,0
2008-12-10,39.137,41.207,38.814,39.847,13419,0
2008-12-11,38.169,41.333,38.169,38.388,27456,0
2008-12-12,37.637,41.707,37.637,41.416,41167,0
2008-12-15,41.573,42.001,39.215,40.056,65889,0
2008-12-16,40.458,40.458,37.787,38.636,45870,0
2008-12-17,38.411,38.83,36.183,37.202,46908,0
2008-12-18,36.758,37.553,35.517,37.553,31613,0
2008-12-19,37.553,40.381,37.553,38.804,70702,0
2008-12-22,39.137,39.17,37.251,38.861,17940,0
2008-12-23,39.497,39.497,38.087,38.495,21222,0
2008-12-24,38.169,39.312,38.07,39.073,6830,0
2008-12-26,39.239,40.449,38.145,40.221,15450,0
2008-12-29,40.465,40.465,37.618,38.54,13290,0
2008-12-30,38.804,40.474,38.178,40.23,10617,0
2008-12-31,40.474,42.259,39.223,42.259,28750,0
2009-01-02,42.319,43.178,41.624,42.224,15878,0
2009-01-05,42.268,42.268,40.566,41.874,20299,0
2009-01-06,41.976,42.702,41.073,41.915,23948,0
2009-01-07,41.35,41.643,40.064,40.94,17240,0
2009-01-08,40.663,41.801,40.474,41.423,30773,0
2009-01-09,41.3,41.3,38.036,38.136,22983,0
2009-01-12,38.196,39.931,38.087,38.719,22717,0
2009-01-13,38.603,39.104,37.509,38.568,12680,0
2009-01-14,37.987,38.419,36.299,36.491,27682,0
2009-01-15,36.758,37.969,35.059,37.969,35232,0
2009-01-16,37.994,38.127,36.674,37.119,33412,0
2009-01-20,36.508,37.193,34.049,34.049,18516,0
2009-01-21,35.182,38.594,34.213,38.594,28778,0
2009-01-22,37.478,38.636,36.199,36.592,17737,0
2009-01-23,35.749,37.26,35.749,36.542,11867,0
2009-01-26,37.244,37.644,36.008,37.152,12198,0
2009-01-27,37.17,39.947,37.17,39.28,25014,0
2009-01-28,40.056,40.371,39.32,39.771,13809,0
2009-01-29,39.588,39.839,38.053,38.636,17387,0
2009-01-30,38.887,39.13,37.885,37.969,13068,0
2009-02-02,38.963,40.582,37.553,40.582,26093,0
2009-02-03,41.24,41.24,40.098,40.599,21813,0
2009-02-04,40.389,41.3,39.254,40.056,18448,0
2009-02-05,39.638,40.916,38.922,39.011,30195,0
2009-02-06,39.096,39.863,38.095,39.223,19992,0
2009-02-09,39.196,39.598,38.294,38.83,10208,0
2009-02-10,38.504,39.239,36.719,36.719,23849,0
2009-02-11,36.793,38.427,36.793,38.427,19596,0
2009-02-12,40.039,40.039,37.929,39.872,35939,0
2009-02-13,40.031,40.505,39.621,40.08,12822,0
2009-02-17,39.757,40.206,39.137,39.137,31008,0
2009-02-18,39.347,39.347,38.07,38.204,19029,0
2009-02-19,38.553,39.254,38.011,38.011,10309,0
2009-02-20,37.478,39.121,37.059,38.586,19582,0
2009-02-23,38.822,38.822,36.886,37.61,16944,0
2009-02-24,38.262,39.137,37.32,38.804,25322,0
2009-02-25,38.62,38.62,35.782,36.56,19727,0
2009-02-26,36.86,36.977,34.213,34.213,29135,0
2009-02-27,33.922,35.174,33.865,34.632,32582,0
2009-03-02,33.972,34.874,33.23,33.562,20267,0
2009-03-03,34.049,34.049,32.471,32.471,24548,0
2009-03-04,32.956,33.931,32.545,33.506,22094,0
2009-03-05,33.044,33.28,30.802,30.877,22644,0
2009-03-06,31.146,31.242,28.548,29.409,36726,0
2009-03-09,30.427,30.567,28.513,29.383,27374,0
2009-03-10,30.19,32.153,29.784,31.534,27562,0
2009-03-11,31.534,32.403,29.207,29.34,16548,0
2009-03-12,29.284,30.868,28.865,30.71,27798,0
2009-03-13,30.775,31.359,30.251,30.251,24369,0
2009-03-16,30.544,30.961,28.934,29.466,31017,0
2009-03-17,29.784,34.632,29.198,33.946,54345,0
2009-03-18,33.546,35.741,33.131,34.457,46819,0
2009-03-19,34.822,34.822,32.345,33.489,16230,0
2009-03-20,33.639,35.59,32.711,34.055,76427,0
2009-03-23,34.822,36.626,34.04,36.626,47173,0
2009-03-24,35.976,36.925,33.506,33.506,28141,0
2009-03-25,33.68,35.264,32.204,34.89,34600,0
2009-03-26,35.299,36.674,34.757,36.674,35666,0
2009-03-27,35.733,36.608,32.754,32.754,37236,0
2009-03-30,31.958,32.277,30.251,32.054,30697,0
2009-03-31,32.312,34.342,31.525,33.506,38248,0
2009-04-01,33.002,34.691,32.671,33.814,17215,0
2009-04-02,34.757,36.324,34.54,35.465,42582,0
2009-04-03,35.422,35.693,34.289,35.693,19025,0
2009-04-06,35.324,35.632,33.981,34.483,23291,0
2009-04-07,33.889,35.407,32.912,34.193,26256,0
2009-04-08,34.547,34.883,32.378,34.883,30107,0
2009-04-09,35.399,36.411,34.798,36.134,58516,0
2009-04-13,35.756,36.435,34.89,35.951,22585,0
2009-04-14,35.226,35.834,34.413,34.681,26709,0
2009-04-15,34.404,35.289,33.88,34.813,27339,0
2009-04-16,35.13,35.483,33.605,35.051,25044,0
2009-04-17,35.241,35.241,34.193,34.964,23194,0
2009-04-20,34.147,34.514,32.861,32.861,31792,0
2009-04-21,32.63,34.492,32.63,34.465,23375,0
2009-04-22,34.007,34.54,33.162,33.589,13698,0
2009-04-23,33.657,33.657,31.634,32.52,36070,0
2009-04-24,32.887,34.063,32.63,34.007,29766,0
2009-04-27,33.463,33.463,31.127,32.153,29069,0
2009-04-28,31.994,33.931,31.58,33.712,33282,0
2009-04-29,32.411,34.44,32.411,34.213,43381,0
2009-04-30,34.342,34.342,32.569,33.131,65331,0
2009-05-01,33.131,33.131,30.483,30.819,36089,0
2009-05-04,31.477,33.131,30.985,33.088,47449,0
2009-05-05,32.887,32.887,30.659,31.462,33909,0
2009-05-06,31.918,32.505,31.376,32.505,35435,0
2009-05-07,32.552,33.304,31.004,32.002,38377,0
2009-05-08,32.552,33.789,32.329,33.789,22204,0
2009-05-11,33.195,33.997,32.378,32.596,16237,0
2009-05-12,32.895,33.247,32.119,32.403,15454,0
2009-05-13,32.134,32.329,31.296,31.296,40602,0
2009-05-14,31.595,32.613,31.296,31.936,29177,0
2009-05-15,31.936,32.087,30.757,31.177,29864,0
2009-05-18,31.634,31.793,30.969,31.626,39247,0
2009-05-19,31.31,31.666,30.961,31.017,17632,0
2009-05-20,31.351,31.808,30.552,30.775,57731,0
2009-05-21,30.536,31.059,30.127,30.418,16686,0
2009-05-22,30.695,30.969,30.251,30.599,29656,0
2009-05-26,30.294,31.436,30.127,31.359,35301,0
2009-05-27,31.252,31.492,30.793,30.793,17859,0
2009-05-28,31.136,31.193,30.224,31.193,25268,0
2009-05-29,31.136,32.127,31.068,32.054,31503,0
2009-06-01,32.345,33.131,32.11,32.929,31244,0
2009-06-02,32.797,33.537,32.797,33.139,24670,0
2009-06-03,32.797,33.413,32.736,33.413,26144,0
2009-06-04,33.297,33.48,32.763,33.421,20066,0
2009-06-05,33.614,33.889,32.552,33.139,10210,0
2009-06-08,33.019,33.447,32.878,33.097,21765,0
2009-06-09,33.338,33.338,32.671,32.779,14882,0
2009-06-10,32.956,32.956,31.376,32.095,26052,0
2009-06-11,32.095,32.921,32.047,32.144,13409,0
2009-06-12,31.986,32.462,31.738,32.462,11282,0
2009-06-15,32.26,32.26,31.185,32.078,37929,0
2009-06-16,32.295,32.545,31.343,31.501,41238,0
2009-06-17,31.501,32.471,31.501,32.153,24355,0
2009-06-18,32.153,32.455,32.038,32.386,14926,0
2009-06-19,32.694,32.694,31.712,31.844,44823,0
2009-06-22,31.777,31.777,31.177,31.201,17555,0
2009-06-23,31.334,31.844,30.916,31.269,17016,0
2009-06-24,31.444,31.712,31.059,31.269,22589,0
2009-06-25,31.084,31.703,30.877,31.703,16734,0
2009-06-26,31.436,31.878,30.651,31.862,163470,0
2009-06-29,31.525,32.087,31.269,31.703,21542,0
2009-06-30,31.703,31.928,31.444,31.658,34735,0
2009-07-01,31.73,32.162,31.501,31.951,32688,0
2009-07-02,31.544,31.544,30.633,30.877,26009,0
2009-07-06,30.844,31.595,30.844,31.47,25770,0
2009-07-07,31.785,32.162,31.394,31.429,12213,0
2009-07-08,31.626,31.626,30.828,31.017,11847,0
2009-07-09,31.242,31.651,30.633,30.934,9587,0
2009-07-10,30.852,31.359,30.633,30.994,4793,0
2009-07-13,30.811,31.712,30.659,31.712,21342,0
2009-07-14,31.477,31.827,31.444,31.703,6830,0
2009-07-15,32.002,32.303,30.977,32.127,51846,0
2009-07-16,32.06,32.245,31.8,31.958,30797,0
2009-07-17,32.11,32.11,31.303,31.777,20631,0
2009-07-20,32.002,32.002,31.017,31.444,14072,0
2009-07-21,31.685,31.897,31.177,31.411,12676,0
2009-07-22,31.286,31.595,31.043,31.492,17072,0
2009-07-23,31.492,32.446,30.784,31.835,35759,0
2009-07-24,31.666,32.11,31.411,31.604,14651,0
2009-07-27,31.604,31.951,30.457,31.755,12129,0
2009-07-28,31.444,32.119,30.877,31.755,16665,0
2009-07-29,31.595,32.011,31.326,31.326,14504,0
2009-07-30,31.712,32.329,31.436,31.958,25685,0
2009-07-31,31.928,32.378,30.969,31.084,25690,0
2009-08-03,31.286,31.411,30.552,31.084,28918,0
2009-08-04,31.351,32.002,30.885,31.844,27918,0
2009-08-05,31.808,31.808,29.515,29.807,38526,0
2009-08-06,29.915,30.393,29.133,29.409,37094,0
2009-08-07,29.891,31.296,29.641,31.004,33539,0
2009-08-10,30.793,31.534,30.793,31.525,12415,0
2009-08-11,31.453,31.817,31.252,31.269,19415,0
2009-08-12,31.367,32.11,31.367,31.761,41573,0
2009-08-13,31.808,32.513,31.712,31.712,51113,0
2009-08-14,31.761,32.269,31.761,32.002,65744,0
2009-08-17,31.905,32.17,31.595,31.951,55115,0
2009-08-18,32.212,32.245,31.492,32.087,16201,0
2009-08-19,31.793,32.545,31.793,32.338,54458,0
2009-08-20,32.362,32.578,32.054,32.578,34356,0
2009-08-21,33.002,33.002,32.613,32.938,35013,0
2009-08-24,33.019,33.088,32.56,33.053,22440,0
2009-08-25,33.131,33.131,31.429,33.044,15489,0
2009-08-26,32.965,33.08,32.578,33.011,20577,0
2009-08-27,32.965,33.379,32.711,33.297,27644,0
2009-08-28,33.379,33.379,31.394,31.658,26097,0
2009-08-31,31.685,32.269,31.296,31.897,41192,0
2009-09-01,31.808,32.17,31.252,32.028,30596,0
2009-09-02,31.986,32.237,31.8,32.178,21402,0
2009-09-03,32.17,32.338,31.844,32.245,13526,0
2009-09-04,32.162,32.596,31.994,32.505,25854,0
2009-09-08,32.596,32.596,31.936,32.153,9349,0
2009-09-09,32.069,32.371,31.853,32.295,34742,0
2009-09-10,32.254,32.254,31.755,32.119,17848,0
2009-09-11,32.212,32.254,31.912,31.986,14364,0
2009-09-14,31.912,32.245,31.712,31.827,18812,0
2009-09-15,31.712,32.144,31.453,31.977,16263,0
2009-09-16,31.977,32.329,31.862,32.254,26603,0
2009-09-17,30.643,32.505,30.643,32.386,23432,0
2009-09-18,32.06,32.72,31.326,32.72,81353,0
2009-09-21,32.545,32.545,31.793,31.844,48665,0
2009-09-22,31.968,32.127,31.587,31.755,38431,0
2009-09-23,31.703,31.951,31.376,31.587,17111,0
2009-09-24,31.618,31.618,31.093,31.102,17923,0
2009-09-25,31.084,31.201,30.616,30.969,21152,0
2009-09-28,31.026,31.296,30.784,31.177,19066,0
2009-09-29,31.21,31.21,30.749,30.86,12434,0
2009-09-30,30.544,31.296,30.166,31.119,42053,0
2009-10-01,30.994,30.994,30.401,30.702,14078,0
2009-10-02,30.457,30.877,30.451,30.828,19019,0
2009-10-05,30.844,31.26,30.599,31.075,29394,0
2009-10-06,30.509,31.252,30.509,31.252,18049,0
2009-10-07,31.127,31.21,30.734,31.102,21771,0
2009-10-08,31.11,31.296,30.9,30.934,26504,0
2009-10-09,30.828,31.242,30.793,31.242,10197,0
2009-10-12,31.242,31.252,30.828,30.961,6500,0
2009-10-13,30.885,30.924,30.5,30.924,15216,0
2009-10-14,30.985,31.119,30.734,31.119,20219,0
2009-10-15,30.784,31.119,30.576,30.811,14576,0
2009-10-16,30.668,31.004,30.376,30.749,16455,0
2009-10-19,30.952,31.075,30.651,31.068,14899,0
2009-10-20,31.017,31.068,30.668,30.924,19122,0
2009-10-21,30.819,31.119,30.518,30.687,31417,0
2009-10-22,30.625,31.043,30.593,31.017,15120,0
2009-10-23,30.844,31.026,30.041,30.208,33976,0
2009-10-26,30.208,30.749,30.002,30.19,19902,0
2009-10-27,30.251,30.56,30.198,30.294,16416,0
2009-10-28,30.251,30.491,29.475,29.582,31865,0
2009-10-29,29.792,30.367,29.392,29.616,28950,0
2009-10-30,29.148,30.018,29.116,30.018,38713,0
2009-11-02,30.118,31.11,29.817,31.11,60758,0
2009-11-03,31.009,31.009,30.166,30.969,32001,0
2009-11-04,31.068,31.068,29.933,30.19,34091,0
2009-11-05,30.333,31.084,30.333,31.043,26321,0
2009-11-06,30.934,31.303,30.757,31.201,21082,0
2009-11-09,31.278,31.278,30.916,31.201,50176,0
2009-11-10,31.127,31.296,30.71,31.218,33387,0
2009-11-11,31.286,31.286,30.885,31.11,18765,0
2009-11-12,31.009,31.009,30.048,30.057,15385,0
2009-11-13,30.091,30.633,29.792,30.333,16638,0
2009-11-16,30.544,31.296,30.457,31.286,24206,0
2009-11-17,31.185,31.296,31.127,31.193,13606,0
2009-11-18,31.226,31.26,30.961,31.26,26799,0
2009-11-19,28.632,31.102,28.632,30.877,15204,0
2009-11-20,30.659,31.296,30.048,31.286,25179,0
2009-11-23,31.286,31.296,31.017,31.21,22898,0
2009-11-24,31.136,31.136,30.651,31.084,9107,0
2009-11-25,30.877,31.127,30.757,30.757,5451,0
2009-11-27,29.925,30.127,29.817,29.817,15653,0
2009-11-30,29.835,29.835,28.783,29.215,34205,0
2009-12-01,29.415,29.993,29.242,29.835,14002,0
2009-12-02,29.882,30.86,29.882,30.668,10860,0
2009-12-03,29.792,31.043,29.792,30.451,16779,0
2009-12-04,31.009,31.127,30.643,31.075,22668,0
2009-12-07,31.059,31.193,30.961,31.119,12436,0
2009-12-08,30.952,31.185,30.885,30.885,11460,0
2009-12-09,30.924,31.051,30.852,31.051,8819,0
2009-12-10,31.119,31.296,30.969,31.269,29989,0
2009-12-11,31.286,31.462,31.193,31.429,49440,0
2009-12-14,31.462,31.492,31.269,31.444,48801,0
2009-12-15,31.411,31.429,30.985,31.153,23504,0
2009-12-16,31.31,31.334,30.544,30.985,25613,0
2009-12-17,30.793,30.952,30.584,30.651,14022,0
2009-12-18,28.814,30.877,28.814,29.1,84485,0
2009-12-21,29.123,29.449,28.805,29.066,16903,0
2009-12-22,29.148,29.383,29.023,29.224,25838,0
2009-12-23,29.207,29.649,29.04,29.558,19419,0
2009-12-24,29.591,30.877,29.582,30.819,42538,0
2009-12-28,31.242,31.296,30.836,31.127,27830,0
2009-12-29,31.127,31.26,30.977,31.127,7082,0
2009-12-30,30.969,31.084,30.127,30.584,23450,0
2009-12-31,30.616,30.742,30.135,30.135,15774,0
2010-01-04,30.567,30.868,30.376,30.749,15905,0
2010-01-05,30.749,31.159,30.057,30.135,14874,0
2010-01-06,30.184,30.294,29.498,29.543,25397,0
2010-01-07,29.608,29.667,29.215,29.458,20297,0
2010-01-08,29.374,29.891,29.374,29.85,7834,0
2010-01-11,30.002,30.56,30.002,30.451,18627,0
2010-01-12,30.308,30.892,30.242,30.633,14117,0
2010-01-13,30.836,31.21,30.836,31.034,26088,0
2010-01-14,30.885,31.059,30.811,31.043,16097,0
2010-01-15,31.286,31.296,30.9,31.21,41197,0
2010-01-19,31.278,31.326,30.877,31.269,76519,0
2010-01-20,31.119,31.26,30.885,31.084,13964,0
2010-01-21,31.218,31.218,30.01,30.01,18090,0
2010-01-22,30.333,30.742,29.198,29.251,23826,0
2010-01-25,29.458,29.591,29.031,29.198,12529,0
2010-01-26,29.207,29.725,29.207,29.415,20333,0
2010-01-27,29.415,30.19,29.415,30.074,6593,0
2010-01-28,30.166,30.184,29.374,29.667,16157,0
2010-01-29,29.835,30.668,29.709,30.643,22615,0
2010-02-01,30.678,30.793,30.457,30.71,25448,0
2010-02-02,30.71,30.9,30.5,30.5,27008,0
2010-02-03,30.518,30.625,29.266,29.891,22201,0
2010-02-04,29.582,30.024,29.582,29.717,21872,0
2010-02-05,29.717,29.835,29.251,29.826,5536,0
2010-02-08,29.807,29.826,29.057,29.116,16631,0
2010-02-09,29.332,29.515,29.289,29.515,7379,0
2010-02-10,29.49,29.844,29.156,29.835,13465,0
2010-02-11,29.709,30.018,29.324,30.018,6548,0
2010-02-12,29.891,30.032,29.85,30.032,6352,0
2010-02-16,30.041,30.418,30.041,30.418,12157,0
2010-02-17,30.435,30.599,30.251,30.536,8749,0
2010-02-18,30.536,30.916,30.536,30.916,6453,0
2010-02-19,30.924,31.296,30.924,31.21,20897,0
2010-02-22,31.21,31.21,30.916,30.961,5274,0
2010-02-23,31.034,31.326,30.784,31.093,10380,0
2010-02-24,31.296,31.319,31.127,31.296,14092,0
2010-02-25,31.068,31.21,30.868,31.017,4699,0
2010-02-26,31.026,31.026,30.435,30.702,12832,0
2010-03-01,30.877,31.26,30.877,31.252,8827,0
2010-03-02,31.278,31.793,31.278,31.746,18495,0
2010-03-03,31.793,31.878,31.286,31.553,16238,0
2010-03-04,31.721,31.721,30.032,30.567,33902,0
2010-03-05,30.593,30.593,29.624,30.024,38207,0
2010-03-08,30.091,30.341,29.392,29.709,23447,0
2010-03-09,29.699,29.993,29.466,29.631,17236,0
2010-03-10,29.624,29.941,29.34,29.425,17053,0
2010-03-11,29.543,29.558,29.374,29.558,31002,0
2010-03-12,29.498,29.582,29.425,29.498,9324,0
2010-03-15,29.498,29.835,29.475,29.667,47524,0
2010-03-16,29.692,29.692,29.507,29.667,5575,0
2010-03-17,29.616,30.032,29.507,30.032,7400,0
2010-03-18,30.048,30.048,29.498,29.507,13365,0
2010-03-19,29.667,29.826,29.524,29.765,35773,0
2010-03-22,29.524,30.083,29.524,30.01,28088,0
2010-03-23,30.032,30.083,29.374,29.709,31023,0
2010-03-24,29.591,29.75,29.575,29.658,8986,0
2010-03-25,29.675,30.1,29.383,29.425,41603,0
2010-03-26,29.475,29.692,29.374,29.475,17876,0
2010-03-29,29.383,29.616,29.207,29.251,26908,0
2010-03-30,29.215,29.543,28.881,29.04,47475,0
2010-03-31,28.958,29.774,28.958,29.524,37453,0
2010-04-01,29.543,29.86,29.251,29.347,16816,0
2010-04-05,29.741,30.251,29.6,29.915,45857,0
2010-04-06,29.709,30.032,29.624,29.732,21557,0
2010-04-07,29.624,29.959,29.466,29.725,14567,0
2010-04-08,29.717,29.784,29.482,29.543,12817,0
2010-04-09,29.449,29.624,29.083,29.383,40994,0
2010-04-12,29.259,29.524,29.181,29.392,12775,0
2010-04-13,29.392,29.774,29.198,29.774,19579,0
2010-04-14,29.774,30.091,29.6,30.01,38411,0
2010-04-15,30.032,30.041,29.86,29.993,16928,0
2010-04-16,29.784,29.807,29.316,29.507,24364,0
2010-04-19,29.44,29.993,29.44,29.616,12738,0
2010-04-20,29.624,30.002,29.44,29.882,73451,0
2010-04-21,29.799,29.933,29.415,29.899,11047,0
2010-04-22,29.566,29.575,28.822,29.575,82102,0
2010-04-23,29.669,29.962,29.34,29.718,30063,0
2010-04-26,29.641,29.985,29.498,29.667,20148,0
2010-04-27,29.732,29.891,29.667,29.882,8488,0
2010-04-28,29.882,29.959,29.515,29.667,13479,0
2010-04-29,29.75,29.915,29.482,29.667,17139,0
2010-04-30,29.507,29.899,29.266,29.507,23493,0
2010-05-03,29.624,29.915,29.415,29.692,27912,0
2010-05-04,28.948,29.582,28.948,29.401,16627,0
2010-05-05,29.34,29.475,29.259,29.392,11147,0
2010-05-06,29.392,29.543,28.758,28.758,18686,0
2010-05-07,28.799,28.958,28.775,28.805,36531,0
2010-05-10,28.849,29.835,28.849,29.774,26621,0
2010-05-11,29.415,29.807,29.289,29.807,17605,0
2010-05-12,29.807,29.899,29.415,29.667,29802,0
2010-05-13,29.566,29.699,29.415,29.582,7317,0
2010-05-14,29.458,29.741,29.415,29.616,14401,0
2010-05-17,29.631,30.041,29.415,29.667,26632,0
2010-05-18,29.959,30.018,29.04,29.582,61403,0
2010-05-19,29.507,29.675,29.415,29.55,26857,0
2010-05-20,29.383,29.433,29.198,29.198,42219,0
2010-05-21,29.347,29.498,28.83,29.298,39672,0
2010-05-24,29.207,29.415,28.898,29.1,28731,0
2010-05-25,28.873,29.123,28.805,28.898,28686,0
2010-05-26,29.057,29.624,28.582,28.582,60869,0
2010-05-27,29.048,29.624,29.04,29.624,12292,0
2010-05-28,29.498,29.582,29.123,29.123,33771,0
2010-06-01,29.173,30.01,28.749,28.749,32214,0
2010-06-02,28.83,29.165,28.481,29.1,46999,0
2010-06-03,29.224,29.543,29.141,29.224,28133,0
2010-06-04,28.998,29.251,28.706,28.706,34947,0
2010-06-07,28.715,28.74,28.481,28.582,15003,0
2010-06-08,28.564,28.849,27.956,28.188,29870,0
2010-06-09,28.288,28.288,27.554,27.747,21088,0
2010-06-10,27.87,28.162,27.554,28.162,22337,0
2010-06-11,28.038,28.295,27.931,28.295,11003,0
2010-06-14,28.582,28.99,28.582,28.856,18828,0
2010-06-15,29.023,29.543,28.865,29.515,23743,0
2010-06-16,29.466,29.667,29.374,29.498,14760,0
2010-06-17,29.582,29.717,29.507,29.507,13593,0
2010-06-18,29.624,29.699,29.458,29.466,39504,0
2010-06-21,29.667,29.667,29.316,29.498,20452,0
2010-06-22,29.667,29.717,29.275,29.275,18441,0
2010-06-23,29.284,29.6,29.266,29.458,13126,0
2010-06-24,29.224,29.675,29.224,29.284,18030,0
2010-06-25,29.289,29.774,29.215,29.624,223442,0
2010-06-28,29.558,29.658,29.289,29.582,17200,0
2010-06-29,29.289,29.582,28.873,29.482,29420,0
2010-06-30,29.46,29.613,28.626,28.761,36089,0
2010-07-01,28.715,28.998,28.331,28.99,25644,0
2010-07-02,29.1,29.1,28.271,28.271,11051,0
2010-07-06,28.472,28.507,28.188,28.188,13709,0
2010-07-07,28.232,28.472,28.232,28.472,17937,0
2010-07-08,28.513,28.907,28.365,28.907,12697,0
2010-07-09,28.873,29.123,28.522,29.015,10634,0
2010-07-12,29.207,29.207,28.498,28.698,11094,0
2010-07-13,28.958,29.289,28.822,29.275,28088,0
2010-07-14,29.251,29.409,28.74,29.023,9732,0
2010-07-15,28.998,28.998,28.64,28.775,11454,0
2010-07-16,28.731,28.731,28.242,28.242,34800,0
2010-07-19,28.258,28.698,28.121,28.664,9825,0
2010-07-20,28.456,28.873,28.224,28.873,17990,0
2010-07-21,28.891,29.083,28.207,28.295,18099,0
2010-07-22,28.456,29.141,28.357,29.116,20849,0
2010-07-23,29.074,29.298,28.958,29.289,26383,0
2010-07-26,29.307,29.332,29.109,29.173,35794,0
2010-07-27,29.289,29.392,29.006,29.1,24893,0
2010-07-28,28.916,29.284,28.758,29.083,17746,0
2010-07-29,29.259,29.275,28.891,28.891,9946,0
2010-07-30,28.758,29.374,28.758,29.141,12023,0
2010-08-02,29.266,29.266,28.849,29.048,15750,0
2010-08-03,29.148,29.347,28.916,28.973,14899,0
2010-08-04,29.083,29.207,29.083,29.165,12264,0
2010-08-05,29.091,29.141,28.865,28.865,12931,0
2010-08-06,28.79,28.799,28.456,28.625,19260,0
2010-08-09,28.698,29.415,28.556,29.207,232442,0
2010-08-10,29.284,29.284,28.822,28.916,26366,0
2010-08-11,28.481,28.582,28.373,28.373,30042,0
2010-08-12,28.295,28.79,28.295,28.373,19250,0
2010-08-13,28.381,28.698,28.373,28.373,18124,0
2010-08-16,28.348,28.79,28.348,28.79,11535,0
2010-08-17,28.998,29.006,28.83,28.898,13395,0
2010-08-18,28.79,28.981,28.447,28.981,15231,0
2010-08-19,28.873,28.873,28.264,28.373,25506,0
2010-08-20,28.365,28.981,28.197,28.981,34186,0
2010-08-23,29.083,29.116,28.373,28.513,22047,0
2010-08-24,28.295,28.873,27.964,28.715,18908,0
2010-08-25,28.664,29.083,28.548,29.066,15203,0
2010-08-26,29.198,29.198,28.916,29.141,19734,0
2010-08-27,29.307,29.558,29.207,29.558,17039,0
2010-08-30,29.374,29.543,28.948,28.948,15018,0
2010-08-31,28.922,29.297,28.744,28.963,15149,0
2010-09-01,29.207,29.49,28.881,29.49,23286,0
2010-09-02,29.475,29.925,29.392,29.925,20033,0
2010-09-03,29.85,29.906,29.558,29.765,10484,0
2010-09-07,29.826,29.867,29.298,29.356,13471,0
2010-09-08,29.507,29.959,29.507,29.675,18834,0
2010-09-09,30.002,30.002,29.624,29.86,8470,0
2010-09-10,29.725,29.874,29.482,29.608,14784,0
2010-09-13,29.741,30.251,29.624,30.242,42119,0
2010-09-14,30.184,30.324,30.083,30.208,16320,0
2010-09-15,30.065,30.819,30.065,30.757,17963,0
2010-09-16,30.643,30.757,29.757,29.949,11878,0
2010-09-17,30.286,30.286,29.709,29.874,31332,0
2010-09-20,29.985,30.544,29.817,30.5,49735,0
2010-09-21,30.491,30.5,30.091,30.216,20613,0
2010-09-22,30.19,30.19,29.507,29.741,13072,0
2010-09-23,29.543,29.709,29.207,29.207,23338,0
2010-09-24,29.608,29.844,29.466,29.844,19219,0
2010-09-27,29.976,30.19,29.684,30.002,16251,0
2010-09-28,29.867,30.457,29.835,30.294,35954,0
2010-09-29,30.277,30.286,29.891,30.184,14522,0
2010-09-30,30.194,31.027,29.97,30.934,31613,0
2010-10-01,30.934,30.934,30.166,30.651,21191,0
2010-10-04,30.633,30.678,30.041,30.041,19014,0
2010-10-05,30.259,30.593,29.844,30.509,31118,0
2010-10-06,30.5,30.775,30.268,30.726,21243,0
2010-10-07,30.877,30.916,30.041,30.208,34907,0
2010-10-08,30.083,30.828,30.083,30.742,17975,0
2010-10-11,30.466,30.702,29.959,30.576,10629,0
2010-10-12,30.576,30.607,30.367,30.444,9099,0
2010-10-13,30.474,30.877,30.198,30.819,20168,0
2010-10-14,30.9,30.9,30.457,30.687,17448,0
2010-10-15,31.21,31.21,30.625,30.625,13599,0
2010-10-18,30.836,31.334,30.836,31.334,18140,0
2010-10-19,31.26,31.269,30.509,30.527,23366,0
2010-10-20,30.643,31.127,30.643,30.9,9461,0
2010-10-21,31.043,31.043,30.316,30.393,9087,0
2010-10-22,30.544,30.994,29.882,30.308,23287,0
2010-10-25,30.56,30.625,30.5,30.625,6193,0
2010-10-26,30.544,30.584,30.308,30.56,6970,0
2010-10-27,30.536,30.717,30.286,30.518,14173,0
2010-10-28,30.651,30.71,30.032,30.083,13879,0
2010-10-29,30.038,30.397,29.953,30.388,12941,0
2010-11-01,30.491,30.491,30.152,30.208,17107,0
2010-11-02,30.552,31.477,30.552,31.167,36947,0
2010-11-03,31.159,31.31,30.924,31.31,17807,0
2010-11-04,31.712,32.078,31.436,31.986,33522,0
2010-11-05,32.02,32.134,31.644,32.134,14996,0
2010-11-08,32.462,32.462,31.634,32.095,15260,0
2010-11-09,32.338,33.73,32.338,33.73,18128,0
2010-11-10,33.764,33.981,33.696,33.871,22801,0
2010-11-11,33.789,33.806,32.569,33.297,53816,0
2010-11-12,32.98,34.213,32.98,33.696,18889,0
2010-11-15,34.007,34.175,33.73,34.049,15388,0
2010-11-16,33.989,34.049,33.57,33.755,21148,0
2010-11-17,33.755,34.342,33.537,33.537,12049,0
2010-11-18,33.798,33.798,33.387,33.498,16931,0
2010-11-19,33.506,33.972,33.387,33.972,9810,0
2010-11-22,34.213,34.632,34.213,34.404,15476,0
2010-11-23,34.245,34.388,33.997,33.997,7246,0
2010-11-24,34.342,34.506,34.213,34.506,9681,0
2010-11-26,34.699,35.376,34.672,35.226,6931,0
2010-11-29,35.139,36.34,35.024,36.19,15971,0
2010-11-30,35.964,36.384,35.796,36.147,28072,0
2010-12-01,36.719,37.075,36.217,36.292,25256,0
2010-12-02,36.466,36.968,36.226,36.666,13666,0
2010-12-03,36.6,36.886,36.217,36.666,18971,0
2010-12-06,36.758,37.002,36.268,37.002,23078,0
2010-12-07,37.478,39.145,37.17,38.504,30331,0
2010-12-08,38.62,39.381,38.513,38.513,21897,0
2010-12-09,39.303,39.63,38.513,39.581,22167,0
2010-12-10,39.662,40.056,39.53,39.989,27161,0
2010-12-13,40.014,40.047,39.347,39.757,24823,0
2010-12-14,39.915,39.915,39.43,39.638,21055,0
2010-12-15,39.555,39.581,39.153,39.196,20406,0
2010-12-16,39.422,39.53,38.388,39.365,25935,0
2010-12-17,39.512,39.512,38.987,39.13,20727,0
2010-12-20,39.121,39.303,38.628,38.922,23329,0
2010-12-21,39.178,39.178,38.712,38.895,14732,0
2010-12-22,38.838,39.404,38.838,39.104,9242,0
2010-12-23,39.232,39.232,38.937,38.963,7910,0
2010-12-27,38.937,39.223,38.879,39.137,8789,0
2010-12-28,39.32,39.32,38.771,38.97,8412,0
2010-12-29,38.859,38.955,38.471,38.598,7018,0
2010-12-30,38.598,39.209,38.411,38.65,13061,0
2010-12-31,38.565,39.451,38.565,38.609,10191,0
2011-01-03,38.995,39.521,38.468,38.753,16941,0
2011-01-04,38.97,39.196,38.427,38.427,12210,0
2011-01-05,38.568,38.904,38.302,38.546,26920,0
2011-01-06,38.712,38.787,38.245,38.553,12178,0
2011-01-07,38.577,38.787,37.402,37.709,19740,0
2011-01-10,37.519,37.778,37.32,37.469,44763,0
2011-01-11,37.677,38.887,37.677,38.719,15918,0
2011-01-12,38.846,39.037,38.771,38.995,35609,0
2011-01-13,39.223,39.223,38.804,38.928,13324,0
2011-01-14,38.795,38.928,38.477,38.779,19405,0
2011-01-18,38.696,38.861,38.371,38.513,27712,0
2011-01-19,38.523,38.594,37.487,37.685,33933,0
2011-01-20,37.628,37.736,37.208,37.327,24373,0
2011-01-21,37.876,37.876,36.435,36.435,25580,0
2011-01-24,36.324,36.793,35.906,36.085,15666,0
2011-01-25,36.016,36.878,36.016,36.719,20694,0
2011-01-26,37.043,38.636,36.719,38.636,29654,0
2011-01-27,38.814,38.814,38.487,38.636,6534,0
2011-01-28,38.546,39.011,36.751,36.751,31531,0
2011-01-31,37.134,37.134,35.467,36.944,55269,0
2011-02-01,36.968,38.523,36.729,38.468,12236,0
2011-02-02,38.586,38.586,38.036,38.268,16632,0
2011-02-03,38.388,38.388,37.01,37.043,15413,0
2011-02-04,37.343,37.469,36.466,36.6,12302,0
2011-02-07,36.652,37.595,36.652,37.269,11108,0
2011-02-08,37.208,37.226,36.385,37.193,12201,0
2011-02-09,37.127,37.278,36.525,37.119,9838,0
2011-02-10,37.043,37.461,36.977,37.136,10962,0
2011-02-11,37.093,37.394,37.093,37.394,12824,0
2011-02-14,37.845,37.845,37.285,37.343,15018,0
2011-02-15,37.385,37.795,36.592,37.509,15874,0
2011-02-16,37.461,37.952,36.925,37.952,11285,0
2011-02-18,38.153,38.395,37.977,38.395,11196,0
2011-02-22,38.395,39.581,38.395,39.046,39133,0
2011-02-23,39.28,39.972,38.804,39.598,18641,0
2011-02-24,39.53,39.821,38.561,38.753,32222,0
2011-02-25,38.753,39.606,38.753,39.497,13951,0
2011-02-28,39.875,40.219,39.436,39.723,43392,0
2011-03-01,39.993,40.051,38.741,38.962,15580,0
2011-03-02,38.893,39.018,38.741,38.884,16894,0
2011-03-03,39.223,39.725,39.095,39.707,12264,0
2011-03-04,39.872,39.972,39.547,39.588,12121,0
2011-03-07,39.972,40.154,38.719,38.87,29736,0
2011-03-08,38.887,39.521,38.887,39.396,10742,0
2011-03-09,39.396,39.922,39.215,39.414,11641,0
2011-03-10,39.205,39.205,38.375,38.542,29990,0
2011-03-11,38.128,38.641,38.063,38.591,32772,0
2011-03-14,38.381,38.753,38.381,38.427,19082,0
2011-03-15,37.969,38.628,37.969,38.461,34891,0
2011-03-16,38.311,38.553,38.262,38.345,24691,0
2011-03-17,38.518,38.792,38.171,38.391,46411,0
2011-03-18,38.44,38.993,37.165,37.165,208057,0
2011-03-21,37.677,38.138,37.574,38.096,27870,0
2011-03-22,38.054,38.685,38.054,38.456,11376,0
2011-03-23,38.641,39.632,38.264,39.632,25878,0
2011-03-24,39.59,39.783,39.223,39.583,19066,0
2011-03-25,39.783,40.027,39.366,39.657,19897,0
2011-03-28,40.051,40.051,39.271,39.271,18952,0
2011-03-29,39.232,39.448,38.792,38.911,31179,0
2011-03-30,39.152,39.288,38.564,39.119,19588,0
2011-03-31,39.193,39.451,38.773,39.029,36733,0
2011-04-01,39.027,39.673,38.784,39.648,28004,0
2011-04-04,41.428,41.428,39.423,40.068,16751,0
2011-04-05,40.245,40.245,39.717,39.85,20263,0
2011-04-06,40.027,40.336,39.448,40.245,13008,0
2011-04-07,40.369,40.625,39.951,40.137,16095,0
2011-04-08,40.288,40.288,39.86,40.044,23881,0
2011-04-11,39.909,40.464,39.238,39.397,34630,0
2011-04-12,39.144,39.438,39.144,39.196,26817,0
2011-04-13,39.48,39.48,38.582,38.884,30902,0
2011-04-14,38.591,39.095,38.591,39.08,14839,0
2011-04-15,38.954,39.397,38.708,39.223,19360,0
2011-04-18,39.205,39.304,38.65,39.169,12894,0
2011-04-19,39.366,39.366,38.884,38.893,10308,0
2011-04-20,39.064,39.103,38.694,39.103,24449,0
2011-04-21,39.54,39.54,38.784,38.819,34148,0
2011-04-25,38.677,39.036,38.677,38.993,10085,0
2011-04-26,38.724,39.329,38.724,39.329,14083,0
2011-04-27,39.254,39.556,39.119,39.556,10218,0
2011-04-28,39.556,39.951,39.262,39.766,12337,0
2011-04-29,39.726,39.726,38.419,39.003,43837,0
2011-05-02,38.919,38.919,37.541,37.904,69217,0
2011-05-03,37.86,38.297,37.777,38.154,19021,0
2011-05-04,38.222,38.391,37.877,37.945,12255,0
2011-05-05,37.911,38.518,37.819,37.828,19191,0
2011-05-06,38.037,38.154,37.299,37.466,24692,0
2011-05-09,37.382,38.448,37.382,38.448,17880,0
2011-05-10,38.717,39.717,38.717,39.683,32763,0
2011-05-11,39.48,39.574,39.045,39.144,79094,0
2011-05-12,39.144,39.8,39.144,39.752,20418,0
2011-05-13,39.752,39.752,38.573,38.867,18987,0
2011-05-16,38.564,39.514,38.564,39.381,33015,0
2011-05-17,39.245,39.664,39.245,39.556,24987,0
2011-05-18,39.54,39.775,39.397,39.648,16379,0
2011-05-19,39.783,39.834,39.414,39.489,17570,0
2011-05-20,39.32,39.834,39.32,39.54,23413,0
2011-05-23,39.111,39.876,39.111,39.414,11670,0
2011-05-24,39.356,39.673,39.196,39.423,22852,0
2011-05-25,39.288,39.707,39.095,39.556,12246,0
2011-05-26,39.574,39.632,39.245,39.632,45048,0
2011-05-27,40.369,40.369,39.431,39.639,19273,0
2011-05-31,39.873,40.3,39.755,40.009,56681,0
2011-06-01,39.489,40.379,39.373,39.507,75850,0
2011-06-02,39.507,39.752,39.381,39.725,19658,0
2011-06-03,36.348,39.624,36.348,39.438,49090,0
2011-06-06,39.507,39.648,39.296,39.32,33515,0
2011-06-07,41.082,41.082,38.955,38.979,21963,0
2011-06-08,38.75,39.443,38.75,39.265,26115,0
2011-06-09,39.377,40.298,39.257,39.75,32169,0
2011-06-10,39.553,39.849,39.468,39.562,25085,0
2011-06-13,39.54,39.876,39.456,39.456,21716,0
2011-06-14,39.707,40.129,39.583,40.01,17700,0
2011-06-15,39.583,39.951,39.54,39.54,40651,0
2011-06-16,39.494,40.17,39.291,39.553,60050,0
2011-06-17,39.689,39.858,39.392,39.661,48219,0
2011-06-20,39.723,40.212,39.723,40.203,27767,0
2011-06-21,40.238,41.225,40.219,41.208,26675,0
2011-06-22,41.2,41.453,40.744,40.787,17921,0
2011-06-23,40.407,41.706,40.152,41.613,23435,0
2011-06-24,41.732,41.732,40.044,40.17,112376,0
2011-06-27,40.515,41.462,40.086,41.462,23959,0
2011-06-28,41.505,41.811,40.273,41.546,34139,0
2011-06-29,41.57,41.57,41.142,41.262,20578,0
2011-06-30,41.176,42.13,40.953,41.87,35010,0
2011-07-01,41.859,42.02,40.771,41.216,36648,0
2011-07-05,41.262,41.386,40.93,41.082,24982,0
2011-07-06,41.006,41.522,40.137,41.453,25091,0
2011-07-07,41.706,44.074,41.556,43.843,49885,0
2011-07-08,43.667,43.921,42.921,43.852,22787,0
2011-07-11,43.592,44.831,42.696,42.882,43779,0
2011-07-12,42.882,42.882,42.156,42.197,29510,0
2011-07-13,42.483,42.669,41.961,42.221,31912,0
2011-07-14,42.07,42.309,42.035,42.035,24992,0
2011-07-15,42.228,42.228,41.935,41.979,42121,0
2011-07-18,41.706,41.89,41.285,41.529,10259,0
2011-07-19,41.811,41.868,41.395,41.802,30271,0
2011-07-20,41.784,41.899,41.395,41.775,6405,0
2011-07-21,41.868,41.995,41.588,41.722,15288,0
2011-07-22,41.756,41.756,40.972,41.522,11434,0
2011-07-25,41.168,41.419,40.964,41.04,23347,0
2011-07-26,41.083,41.083,40.615,40.68,30328,0
2011-07-27,40.675,40.779,39.849,39.849,64972,0
2011-07-28,40.086,40.322,39.723,39.849,32629,0
2011-07-29,39.642,40.308,39.642,40.179,54956,0
2011-08-01,36.308,37.18,34.84,35.179,114207,0
2011-08-02,34.633,34.633,34.291,34.291,50589,0
2011-08-03,34.283,34.622,33.785,34.461,49418,0
2011-08-04,34.255,34.427,31.926,31.926,53378,0
2011-08-05,31.59,31.926,29.131,29.637,60173,0
2011-08-08,26.766,29.418,25.34,25.34,105423,0
2011-08-09,26.259,29.562,26.176,29.562,90144,0
2011-08-10,28.647,29.478,26.393,26.537,54178,0
2011-08-11,26.707,28.095,26.354,27.95,45577,0
2011-08-12,28.293,28.293,26.613,27.392,38018,0
2011-08-15,28.059,29.072,28.059,29.072,26843,0
2011-08-16,28.438,28.843,27.745,28.132,34854,0
2011-08-17,28.345,28.557,27.779,27.907,36610,0
2011-08-18,26.724,27.448,26.428,27.079,65265,0
2011-08-19,26.505,27.592,26.505,27.029,72942,0
2011-08-22,27.663,27.838,26.826,26.951,27200,0
2011-08-23,27.046,28.869,27.046,28.522,46424,0
2011-08-24,28.548,29.418,28.22,29.29,25250,0
2011-08-25,30.041,30.041,27.407,27.535,47516,0
2011-08-26,27.493,28.276,26.918,28.041,30743,0
2011-08-29,28.389,29.333,28.015,29.242,86166,0
2011-08-30,28.734,29.899,28.354,29.595,115970,0
2011-08-31,29.777,30.171,28.756,29.082,78974,0
2011-09-01,29.064,29.672,27.798,27.95,94782,0
2011-09-02,26.78,28.25,26.78,27.503,56785,0
2011-09-06,26.545,27.212,26.214,27.082,56250,0
2011-09-07,27.873,29.041,27.592,28.853,74845,0
2011-09-08,28.462,28.802,26.809,27.389,71734,0
2011-09-09,27.185,27.6,26.264,26.468,56733,0
2011-09-12,26.241,27.262,25.972,27.012,52173,0
2011-09-13,27.368,28.22,27.368,28.167,45629,0
2011-09-14,28.254,29.251,27.898,28.886,44943,0
2011-09-15,29.215,31.022,29.14,30.957,72258,0
2011-09-16,31.64,31.999,30.517,31.981,125168,0
2011-09-19,31.446,31.671,30.575,30.862,52815,0
2011-09-20,31.24,31.24,29.136,29.136,29190,0
2011-09-21,29.102,29.248,27.446,27.509,24342,0
2011-09-22,26.749,28.225,26.749,27.32,99790,0
2011-09-23,27.663,28.274,27.347,27.959,42956,0
2011-09-26,28.18,28.189,27.203,27.977,41581,0
2011-09-27,28.453,29.076,28.036,28.617,44836,0
2011-09-28,28.419,28.599,27.389,27.446,31554,0
2011-09-29,28.098,28.098,27.212,27.944,23954,0
2011-09-30,27.659,28.823,27.391,27.53,33824,0
2011-10-03,27.491,27.944,25.59,25.59,73063,0
2011-10-04,25.537,29.579,25.537,28.762,54043,0
2011-10-05,28.718,29.152,27.985,28.274,32632,0
2011-10-06,28.234,28.599,27.882,28.462,32311,0
2011-10-07,28.419,29.468,28.259,28.682,48410,0
2011-10-10,29.384,29.477,28.762,28.973,52647,0
2011-10-11,28.216,28.933,28.216,28.753,43899,0
2011-10-12,29.041,30.099,28.81,30.081,47147,0
2011-10-13,29.909,31.18,29.484,31.009,55892,0
2011-10-14,31.437,31.529,30.543,30.977,39249,0
2011-10-17,30.593,31.061,29.808,30.007,26571,0
2011-10-18,30.319,31.719,29.997,31.478,59600,0
2011-10-19,31.478,31.872,30.535,30.712,51893,0
2011-10-20,30.923,31.43,29.869,31.324,25326,0
2011-10-21,32.383,32.383,30.985,31.206,65296,0
2011-10-24,31.232,31.818,31.206,31.538,33584,0
2011-10-25,31.284,31.342,30.071,30.261,48510,0
2011-10-26,30.815,31.777,30.499,31.728,95800,0
2011-10-27,32.696,34.214,31.963,33.806,144779,0
2011-10-28,33.806,34.255,32.433,32.587,34608,0
2011-10-31,32.392,33.481,32.306,32.645,44027,0
2011-11-01,30.304,32.17,30.304,31.104,68770,0
2011-11-02,31.188,31.999,30.985,31.503,47406,0
2011-11-03,32.043,33.822,31.954,33.806,63776,0
2011-11-04,33.39,34.292,32.937,34,36376,0
2011-11-07,34.854,34.854,33.798,34.48,58464,0
2011-11-08,35.296,36.431,34.784,35.971,76459,0
2011-11-09,35.399,35.827,34.529,34.539,69136,0
2011-11-10,35.358,35.365,34.769,35.092,43988,0
2011-11-11,34.802,36.081,34.802,36.073,44144,0
2011-11-14,36.029,36.335,35.415,35.971,83165,0
2011-11-15,36.14,37.708,35.827,37.511,98852,0
2011-11-16,37.002,37.002,35.407,35.407,47342,0
2011-11-17,35.492,36.148,34.06,34.352,130471,0
2011-11-18,34.4,34.761,34.139,34.418,36046,0
2011-11-21,33.83,34.037,33.406,33.626,48505,0
2011-11-22,33.524,34.264,33.262,33.566,23867,0
2011-11-23,33.387,33.43,31.529,31.614,51578,0
2011-11-25,31.529,31.623,30.09,30.09,13643,0
2011-11-28,31.284,33.003,31.284,32.117,93241,0
2011-11-29,32.133,32.801,31.963,32.486,92401,0
2011-11-30,33.835,35.564,33.491,35.494,69542,0
2011-12-01,35.365,36.577,35.084,35.561,67517,0
2011-12-02,36.277,36.541,35.383,35.843,37447,0
2011-12-05,36.431,37.42,35.893,37.335,59312,0
2011-12-06,37.372,38.197,36.885,37.665,26768,0
2011-12-07,37.441,37.699,36.558,37.116,56672,0
2011-12-08,36.79,36.987,34.687,34.927,66498,0
2011-12-09,35.098,36.723,35.098,36.592,40826,0
2011-12-12,36.285,36.838,35.817,36.6,42484,0
2011-12-13,37.299,37.42,35.024,35.187,57220,0
2011-12-14,34.98,36.045,34.972,35.358,40644,0
2011-12-15,36.227,36.327,35.628,36.285,41801,0
2011-12-16,36.772,36.877,35.176,35.742,123863,0
2011-12-19,35.961,36.117,34.863,34.871,29191,0
2011-12-20,35.767,35.794,34.327,34.841,75494,0
2011-12-21,34.687,35.905,34.401,35.794,21488,0
2011-12-22,36.214,36.6,35.276,35.785,45278,0
2011-12-23,35.888,35.888,35.203,35.237,18946,0
2011-12-27,35.348,35.62,34.934,35.383,34391,0
2011-12-28,35.415,35.415,34.643,34.813,21386,0
2011-12-29,34.96,35.62,34.934,35.62,13989,0
2011-12-30,35.62,35.966,35.467,35.966,40513,0
2012-01-03,37.477,37.536,36.334,36.901,61473,0
2012-01-04,36.497,36.91,35.871,36.885,24474,0
2012-01-05,36.695,36.695,35.991,36.13,21483,0
2012-01-06,36.205,36.6,35.991,36.259,38229,0
2012-01-09,36.13,36.137,34.806,35.286,30822,0
2012-01-10,35.785,36.283,35.312,36.059,17103,0
2012-01-11,35.991,35.991,35.237,35.467,10743,0
2012-01-12,35.666,36.105,35.203,36.105,13716,0
2012-01-13,35.675,36.421,35.415,36.36,20363,0
2012-01-17,36.568,36.859,36.05,36.275,39194,0
2012-01-18,36.36,37.768,36.36,37.751,41690,0
2012-01-19,37.768,38.517,37.768,38.266,15889,0
2012-01-20,38.403,38.825,38.111,38.517,29246,0
2012-01-23,38.507,38.745,38.034,38.06,14606,0
2012-01-24,37.862,39.451,37.665,39.158,36941,0
2012-01-25,39.243,39.407,39.166,39.338,20397,0
2012-01-26,39.63,39.63,38.498,38.79,87669,0
2012-01-27,38.79,39.212,38.68,39.067,53366,0
2012-01-30,38.808,38.919,38.542,38.542,12579,0
2012-01-31,38.908,38.908,38.051,38.051,54871,0
2012-02-01,38.609,40.342,38.3,40.326,109639,0
2012-02-02,39.932,40.549,39.588,40.095,34246,0
2012-02-03,40.756,42.112,40.61,41.682,46501,0
2012-02-06,41.476,41.724,41.193,41.605,16888,0
2012-02-07,41.562,41.682,40.713,40.97,27453,0
2012-02-08,41.269,41.269,40.18,40.636,21657,0
2012-02-09,41.021,41.021,40.068,40.259,8352,0
2012-02-10,39.845,40.172,39.493,39.545,19582,0
2012-02-13,40.249,40.249,39.451,39.767,16112,0
2012-02-14,39.622,40.043,39.14,39.407,16303,0
2012-02-15,39.519,39.553,38.583,38.689,14569,0
2012-02-16,38.526,40.009,37.853,40.009,23237,0
2012-02-17,40.284,40.284,39.801,40.146,15882,0
2012-02-21,40.206,40.206,39.527,39.639,22868,0
2012-02-22,39.673,40.104,39.166,39.767,14479,0
2012-02-23,39.622,41.09,39.622,41.072,13681,0
2012-02-24,41.235,41.235,40.206,40.206,11033,0
2012-02-27,40,40.773,39.965,40.593,40184,0
2012-02-28,40.703,40.849,40.196,40.318,16213,0
2012-02-29,40.577,40.968,38.469,38.469,25650,0
2012-03-01,38.874,39.673,38.874,38.911,55402,0
2012-03-02,38.952,39.018,37.853,37.853,39105,0
2012-03-05,37.612,39.003,37.356,38.808,43345,0
2012-03-06,38.319,38.961,38.319,38.319,17034,0
2012-03-07,38.667,39.08,38.667,38.89,14248,0
2012-03-08,39.296,39.367,38.293,39.018,12688,0
2012-03-09,39.018,39.927,39.018,39.495,14526,0
2012-03-12,39.536,39.871,39.091,39.32,31629,0
2012-03-13,39.699,40.318,39.367,39.983,72113,0
2012-03-14,39.915,39.915,39.269,39.399,54628,0
2012-03-15,39.367,39.441,38.935,39.399,39713,0
2012-03-16,39.547,39.649,38.942,39.288,40419,0
2012-03-19,39.269,40.068,39.057,39.785,31874,0
2012-03-20,39.261,39.304,38.814,38.839,17765,0
2012-03-21,38.898,39.149,38.474,38.658,57245,0
2012-03-22,38.234,38.587,37.776,38.155,23528,0
2012-03-23,38.199,38.854,37.828,38.814,31579,0
2012-03-26,39.113,40.593,39.08,39.917,61998,0
2012-03-27,39.756,39.866,39.279,39.279,15402,0
2012-03-28,39.485,39.6,39.028,39.477,28566,0
2012-03-29,39.383,39.936,38.908,39.573,41178,0
2012-03-30,40.021,40.021,39.065,39.367,43348,0
2012-04-02,39.374,40.628,39.374,40.628,30967,0
2012-04-03,40.193,40.628,39.813,40.048,49570,0
2012-04-04,39.547,39.849,39.123,39.202,29551,0
2012-04-05,39.747,39.893,39.139,39.374,18119,0
2012-04-09,38.881,38.881,38.667,38.7,25456,0
2012-04-10,38.717,38.724,36.643,37.266,41397,0
2012-04-11,37.629,38.492,37.491,38.474,25420,0
2012-04-12,38.63,39.269,38.431,39.046,119452,0
2012-04-13,38.717,38.898,38.529,38.658,29812,0
2012-04-16,38.804,39.018,38.373,38.717,6692,0
2012-04-17,39.046,39.813,38.742,39.417,20611,0
2012-04-18,39.917,39.927,38.839,38.952,19770,0
2012-04-19,38.908,39.279,38.7,38.839,27026,0
2012-04-20,38.854,40.092,38.639,38.933,32317,0
2012-04-23,37.853,38.147,37.722,38.017,33995,0
2012-04-24,37.974,38.854,37.758,38.814,12565,0
2012-04-25,39.485,40.349,39.269,39.72,38971,0
2012-04-26,39.477,39.859,39.4,39.762,13587,0
2012-04-27,39.78,40.375,39.452,39.961,24049,0
2012-04-30,39.996,40.073,39.221,39.4,21388,0
2012-05-01,39.408,40.602,39.098,39.237,31686,0
2012-05-02,39.358,39.756,39.139,39.495,20413,0
2012-05-03,39.564,39.564,38.465,38.708,41307,0
2012-05-04,38.382,38.382,37.524,37.551,49695,0
2012-05-07,37.516,37.516,36.437,37.153,36628,0
2012-05-08,36.764,38.017,36.723,37.923,26928,0
2012-05-09,37.491,37.923,37.491,37.507,26594,0
2012-05-10,37.913,37.913,36.903,37.309,14195,0
2012-05-11,36.878,37.137,36.878,37.066,34914,0
2012-05-14,36.487,37.68,36.487,36.912,27431,0
2012-05-15,36.894,37.309,36.894,37.049,15338,0
2012-05-16,37.221,37.722,37.221,37.319,12750,0
2012-05-17,37.351,37.75,37.119,37.367,27160,0
2012-05-18,37.163,37.367,35.866,36.202,33525,0
2012-05-21,36.428,37.456,36.348,37.257,19838,0
2012-05-22,37.074,37.722,36.791,37.025,23478,0
2012-05-23,36.723,37.576,36.411,36.945,19335,0
2012-05-24,36.954,37.249,36.444,37.24,11087,0
2012-05-25,37.266,37.491,37.266,37.386,9989,0
2012-05-29,37.818,37.818,36.919,37.576,15949,0
2012-05-30,37.146,38.078,37.146,37.327,21976,0
2012-05-31,37.367,37.714,36.936,36.99,39269,0
2012-06-01,36.807,36.998,36.289,36.385,29719,0
2012-06-04,36.428,36.773,36.202,36.539,22671,0
2012-06-05,36.32,37.157,36.32,37.043,21216,0
2012-06-06,37.028,37.435,36.635,37.429,34550,0
2012-06-07,37.828,37.947,36.939,37.14,21110,0
2012-06-08,36.921,37.348,36.774,37.175,19372,0
2012-06-11,37.413,37.551,35.211,35.788,60748,0
2012-06-12,36.11,36.221,35.304,36.101,25766,0
2012-06-13,36.091,36.305,35.26,35.393,47239,0
2012-06-14,35.606,37.109,35.606,36.919,19466,0
2012-06-15,36.816,37.489,36.182,37.018,47750,0
2012-06-18,36.928,37.423,36.504,37.319,18511,0
2012-06-19,37.356,39.331,37.356,39.157,20132,0
2012-06-20,38.984,39.341,38.573,38.783,13571,0
2012-06-21,38.861,38.879,36.503,36.724,21678,0
2012-06-22,36.826,38.296,36.783,38.227,69396,0
2012-06-25,37.801,38.445,37.574,37.679,11832,0
2012-06-26,37.861,37.924,37.653,37.87,6809,0
2012-06-27,37.897,38.592,37.897,38.583,7867,0
2012-06-28,38.045,39.009,37.933,38.341,11063,0
2012-06-29,39.157,39.35,37.583,39.35,19340,0
2012-07-02,39.262,40.456,38.966,40.447,17570,0
2012-07-03,40.237,41.011,40.237,41.011,7437,0
2012-07-05,40.827,41.325,39.863,40.456,14075,0
2012-07-06,40.08,40.34,39.854,40.089,7886,0
2012-07-09,40.142,40.456,39.967,40.323,5771,0
2012-07-10,40.456,40.819,40.34,40.481,64522,0
2012-07-11,40.481,40.985,40.463,40.655,12606,0
2012-07-12,40.21,41.089,40.21,40.968,13138,0
2012-07-13,40.908,42.282,40.908,42.245,16830,0
2012-07-16,40.687,42.134,40.687,41.732,17816,0
2012-07-17,41.786,42.516,41.629,41.767,12793,0
2012-07-18,41.715,42.533,41.715,42.375,8452,0
2012-07-19,42.403,42.489,41.732,41.758,7095,0
2012-07-20,41.116,41.758,40.603,40.603,19672,0
2012-07-23,41.455,41.455,38.69,38.758,20519,0
2012-07-24,38.906,38.906,37.992,38.14,12557,0
2012-07-25,38.341,38.393,37.497,37.679,19663,0
2012-07-26,38.262,38.262,36.957,37.356,36327,0
2012-07-27,37.409,38.488,36.643,38.359,36256,0
2012-07-30,38.341,38.341,36.992,37.801,58209,0
2012-07-31,37.801,38.269,37.583,37.992,23687,0
2012-08-01,37.975,38.045,36.32,36.32,32884,0
2012-08-02,36.312,37.801,36.189,37.618,19301,0
2012-08-03,38.001,39.898,38.001,39.898,16381,0
2012-08-06,39.149,39.166,36.983,38.96,26138,0
2012-08-07,39.055,40.227,38.758,40.227,25446,0
2012-08-08,40.011,40.018,39.253,39.689,13525,0
2012-08-09,39.603,40.34,39.541,39.828,7553,0
2012-08-10,39.759,39.759,38.975,39.253,4149,0
2012-08-13,38.984,39.419,38.549,39.212,22052,0
2012-08-14,39.619,39.619,38.888,39.045,2681,0
2012-08-15,38.975,39.586,38.931,39.586,8306,0
2012-08-16,39.419,39.976,39.139,39.949,10357,0
2012-08-17,40.994,40.994,39.402,40.246,13216,0
2012-08-20,40.192,40.358,39.541,40.265,35573,0
2012-08-21,40.488,40.89,39.889,40.018,18028,0
2012-08-22,39.845,40.054,39.183,39.183,10566,0
2012-08-23,39.262,39.262,38.619,38.991,18659,0
2012-08-24,38.758,39.428,38.113,38.697,38841,0
2012-08-27,38.697,38.775,36.147,36.338,58711,0
2012-08-28,36.549,38.359,36.427,38.349,33209,0
2012-08-29,38.253,39.514,38.035,39.305,11235,0
2012-08-30,39.045,39.212,38.861,38.966,5829,0
2012-08-31,39.392,39.392,38.245,38.879,11786,0
2012-09-04,38.69,39.045,37.793,39.045,15840,0
2012-09-05,39.28,39.28,38.635,38.991,21198,0
2012-09-06,39.174,39.828,39,39.828,30162,0
2012-09-07,40.028,40.192,39.801,40.134,7890,0
2012-09-10,40.018,40.323,39.541,39.715,20252,0
2012-09-11,39.923,40.185,39.322,40.002,11323,0
2012-09-12,40.037,40.255,39.514,40.011,16199,0
2012-09-13,39.889,41.019,39.889,40.63,23426,0
2012-09-14,40.898,41.299,40.845,41.264,27262,0
2012-09-17,40.951,41.428,40.603,41.062,18507,0
2012-09-18,41.019,41.657,41.019,41.419,31020,0
2012-09-19,41.446,41.5,40.481,40.751,18610,0
2012-09-20,40.411,40.411,39.759,40.062,13670,0
2012-09-21,40.89,41.767,40.505,41.767,59909,0
2012-09-24,41.55,42.603,41.411,41.838,35456,0
2012-09-25,42.143,42.403,41.83,41.83,31695,0
2012-09-26,42.098,42.152,41.55,41.758,15235,0
2012-09-27,42.038,42.461,41.54,42.345,11812,0
2012-09-28,42.046,42.443,41.787,41.795,13610,0
2012-10-01,42.022,42.897,42.022,42.889,11525,0
2012-10-02,42.93,43.013,42.679,42.748,11802,0
2012-10-03,42.716,43.071,42.566,42.632,34497,0
2012-10-04,42.697,43.187,42.278,42.967,18004,0
2012-10-05,43.046,43.377,42.914,43.161,7962,0
2012-10-08,42.837,43.494,42.837,43.134,12424,0
2012-10-09,43.038,43.064,42.128,42.137,10830,0
2012-10-10,42.083,42.914,42.083,42.914,3959,0
2012-10-11,43.179,43.179,42.371,42.847,6990,0
2012-10-12,42.748,42.748,42.055,42.249,7571,0
2012-10-15,42.538,42.739,42.47,42.739,7219,0
2012-10-16,43.03,43.264,42.632,42.897,8153,0
2012-10-17,42.939,43.03,42.623,42.986,6589,0
2012-10-18,43.064,43.097,41.831,41.847,17349,0
2012-10-19,41.499,41.628,40.579,40.796,18230,0
2012-10-22,41.147,41.277,40.375,40.515,12321,0
2012-10-23,40.264,40.524,39.607,40.447,12263,0
2012-10-24,40.762,40.78,39.982,40.273,7657,0
2012-10-25,40.623,40.806,40.226,40.796,12154,0
2012-10-26,40.657,41.085,39.851,40.954,15226,0
2012-10-31,41.461,41.689,41.277,41.689,21886,0
2012-11-01,41.646,42.229,41.41,42.229,31759,0
2012-11-02,42.278,42.407,41.076,41.215,25695,0
2012-11-05,41.147,41.61,41.138,41.61,9567,0
2012-11-06,41.741,42.128,41.61,42.1,7976,0
2012-11-07,41.583,41.926,40.884,40.884,27097,0
2012-11-08,40.671,40.671,39.675,39.675,19164,0
2012-11-09,39.395,39.92,39.395,39.632,7680,0
2012-11-12,39.657,39.913,39.553,39.756,3562,0
2012-11-13,39.404,39.665,39.343,39.438,16961,0
2012-11-14,39.413,39.465,39.15,39.245,23528,0
2012-11-15,38.915,39.395,38.915,39.175,18204,0
2012-11-16,38.924,39.395,38.791,39.29,22731,0
2012-11-19,39.395,39.526,39.264,39.448,23313,0
2012-11-20,39.272,39.395,39.15,39.353,6011,0
2012-11-21,39.395,39.438,39.222,39.395,6051,0
2012-11-23,39.509,39.588,39.324,39.395,12629,0
2012-11-26,39.343,39.657,39.282,39.657,13507,0
2012-11-27,39.526,39.861,39.526,39.693,9699,0
2012-11-28,39.562,39.693,39.133,39.562,8678,0
2012-11-29,39.913,39.913,39.386,39.789,16084,0
2012-11-30,39.904,39.904,38.915,39.159,66701,0
2012-12-03,39.232,39.232,37.987,39.166,34947,0
2012-12-04,39.307,39.702,39.175,39.632,41634,0
2012-12-05,39.798,40.191,39.665,39.833,22392,0
2012-12-06,39.833,40.884,39.833,40.884,15971,0
2012-12-07,40.989,41.628,40.858,41.628,14521,0
2012-12-10,41.601,41.741,41.489,41.68,17182,0
2012-12-11,41.944,42.632,41.656,42.632,20107,0
2012-12-12,42.619,42.619,41.444,41.583,16828,0
2012-12-13,40.727,40.858,40.474,40.482,5775,0
2012-12-14,40.273,40.902,40.273,40.848,9993,0
2012-12-17,40.927,41.331,40.533,41.014,21599,0
2012-12-18,41.147,42.11,41.014,42.038,35995,0
2012-12-19,41.944,42.591,41.732,42.461,15143,0
2012-12-20,42.362,42.642,41.364,42.632,25246,0
2012-12-21,42.187,42.187,41.147,41.506,71304,0
2012-12-24,41.566,41.566,40.911,41.253,5128,0
2012-12-26,42.716,42.716,40.663,41.262,12072,0
2012-12-27,41.252,41.384,40.478,40.997,9720,0
2012-12-28,40.872,41.41,40.619,40.686,13091,0
2012-12-31,40.686,41.445,40.203,41.427,15829,0
2013-01-02,42.07,43.772,42.043,43.613,40356,0
2013-01-03,43.083,43.692,42.828,42.898,17186,0
2013-01-04,43.207,43.341,42.547,42.882,12341,0
2013-01-07,42.538,43.419,42.538,43.322,13211,0
2013-01-08,43.437,43.437,42.882,42.988,9442,0
2013-01-09,43.119,43.516,42.988,43.507,12658,0
2013-01-10,43.561,43.561,43.032,43.259,4834,0
2013-01-11,43.349,43.41,42.848,43.058,4969,0
2013-01-14,42.908,42.908,42.652,42.898,6394,0
2013-01-15,42.731,43.357,42.618,43.349,7095,0
2013-01-16,43.234,43.349,43.005,43.341,9208,0
2013-01-17,43.472,43.472,42.951,43.145,6826,0
2013-01-18,42.988,43.249,42.988,43.067,11135,0
2013-01-22,43.015,43.269,42.618,43.244,15787,0
2013-01-23,43.092,43.109,42.492,42.661,6419,0
2013-01-24,42.609,42.838,42.538,42.81,7074,0
2013-01-25,42.923,43.164,42.319,43.164,15819,0
2013-01-28,43.109,43.497,42.773,43.383,11639,0
2013-01-29,43.259,44.204,43.073,44.204,11030,0
2013-01-30,44.027,44.027,42.749,42.96,8158,0
2013-01-31,42.792,42.923,41.834,42.406,13080,0
2013-02-01,42.475,43.164,42.08,43.1,8603,0
2013-02-04,42.908,43.032,41.517,41.576,10857,0
2013-02-05,41.669,42.043,41.669,41.975,4739,0
2013-02-06,41.799,42.583,41.799,42.327,7858,0
2013-02-07,42.46,42.519,42.292,42.31,1767,0
2013-02-08,42.283,42.547,42.201,42.292,5087,0
2013-02-11,42.335,42.335,41.147,41.717,10403,0
2013-02-12,41.454,41.85,41.445,41.708,4527,0
2013-02-13,41.761,41.892,41.234,41.445,6670,0
2013-02-14,41.207,41.585,41.207,41.56,4393,0
2013-02-15,41.868,42.087,41.595,42.026,17540,0
2013-02-19,42.001,42.194,41.751,42.07,21932,0
2013-02-20,41.868,42.096,41.243,41.243,27674,0
2013-02-21,41.243,41.771,41.243,41.5,9808,0
2013-02-22,41.799,42.17,41.669,42.161,13577,0
2013-02-25,42.292,42.406,41.065,41.075,10949,0
2013-02-26,41.296,41.41,40.9,41.322,10602,0
2013-02-27,41.234,41.751,41.207,41.585,12199,0
2013-02-28,41.41,41.41,40.667,40.855,11085,0
2013-03-01,40.326,41.604,40.326,41.604,12749,0
2013-03-04,41.701,42.512,41.234,42.512,14790,0
2013-03-05,42.609,44.186,42.609,42.988,9436,0
2013-03-06,42.731,42.731,40.484,40.695,18779,0
2013-03-07,40.6,40.74,40.335,40.583,18599,0
2013-03-08,40.855,40.943,40.451,40.785,26579,0
2013-03-11,40.705,40.828,40.574,40.794,9562,0
2013-03-12,40.705,40.925,40.459,40.528,4230,0
2013-03-13,40.501,40.75,40.443,40.609,2496,0
2013-03-14,40.528,40.943,40.219,40.934,10679,0
2013-03-15,41.534,42.011,40.74,41.885,41646,0
2013-03-18,41.41,41.669,41.012,41.031,38142,0
2013-03-19,41.147,41.268,40.574,40.828,10810,0
2013-03-20,40.891,41.357,40.759,41.357,9479,0
2013-03-21,40.943,41.075,40.732,40.962,18969,0
2013-03-22,40.997,41.262,40.997,41.075,8106,0
2013-03-25,41.084,41.418,40.819,41.314,10248,0
2013-03-26,41.331,41.384,40.976,41.252,5765,0
2013-03-27,40.897,40.897,40.496,40.791,16909,0
2013-03-28,40.639,40.869,40.336,40.54,25355,0
2013-04-01,40.587,40.791,40.32,40.587,18874,0
2013-04-02,40.959,41.214,40.437,40.672,21293,0
2013-04-03,40.658,40.922,40.437,40.445,14260,0
2013-04-04,40.363,40.54,40.302,40.4,9383,0
2013-04-05,39.779,40.268,39.637,40.099,14312,0
2013-04-08,40.116,40.231,40.08,40.186,10022,0
2013-04-09,40.178,40.302,39.948,39.983,22013,0
2013-04-10,39.964,40.169,39.788,40.054,14345,0
2013-04-11,39.983,40.277,39.619,40.037,19746,0
2013-04-12,39.904,40.419,39.895,40.126,8446,0
2013-04-15,39.948,40.071,39.682,39.762,26658,0
2013-04-16,39.992,40.691,39.904,40.604,12166,0
2013-04-17,40.345,40.345,39.762,39.813,17026,0
2013-04-18,39.948,40.204,39.727,39.886,25002,0
2013-04-19,39.877,40.746,39.877,40.523,12265,0
2013-04-22,40.658,40.658,39.904,40.144,9136,0
2013-04-23,40.39,40.976,40.39,40.756,5544,0
2013-04-24,40.888,41.073,40.355,40.691,6368,0
2013-04-25,40.427,41.083,40.427,40.765,6581,0
2013-04-26,40.746,40.879,40.409,40.72,13547,0
2013-04-29,40.808,40.879,40.195,40.409,6150,0
2013-04-30,40.523,41.188,40.454,41.171,26878,0
2013-05-01,41.011,41.403,39.93,39.93,33462,0
2013-05-02,40.126,40.915,39.992,40.879,10227,0
2013-05-03,41.145,41.473,41.145,41.473,11548,0
2013-05-06,41.384,41.702,41.11,41.517,6839,0
2013-05-07,41.553,41.952,41.286,41.905,18423,0
2013-05-08,41.802,42.076,41.671,42.076,21838,0
2013-05-09,41.943,42.167,41.677,41.764,10108,0
2013-05-10,41.895,42.03,41.774,41.988,8139,0
2013-05-13,41.988,41.988,41.652,41.853,7238,0
2013-05-14,41.719,42.199,41.719,42.199,16476,0
2013-05-15,42.112,42.253,41.98,42.139,10146,0
2013-05-16,42.03,42.167,41.895,42.047,9363,0
2013-05-17,42.122,42.385,41.996,42.056,21344,0
2013-05-20,42.112,42.243,42.023,42.217,15554,0
2013-05-21,42.263,42.263,41.996,42.182,15761,0
2013-05-22,42.122,42.199,41.996,42.102,34140,0
2013-05-23,41.526,42.112,41.262,41.996,79419,0
2013-05-24,41.863,42.13,41.729,42.13,18161,0
2013-05-28,42.139,43.052,42.047,42.404,38877,0
2013-05-29,42.233,42.565,41.996,42.367,18513,0
2013-05-30,42.413,42.774,42.281,42.385,14602,0
2013-05-31,42.164,42.636,42.109,42.109,52745,0
2013-06-03,42.308,42.821,42.208,42.651,54524,0
2013-06-04,42.59,42.859,42.19,42.44,31684,0
2013-06-05,42.299,42.547,42.102,42.102,15441,0
2013-06-06,42.092,42.182,42.006,42.13,11828,0
2013-06-07,42.342,42.342,41.943,42.122,6202,0
2013-06-10,42.208,42.474,42.092,42.281,3876,0
2013-06-11,41.925,42.19,41.526,41.553,9049,0
2013-06-12,41.821,41.821,41.501,41.543,7448,0
2013-06-13,41.677,42.208,41.577,42.182,7562,0
2013-06-14,42.03,42.167,41.702,41.719,7476,0
2013-06-17,42.03,42.547,42.03,42.474,9775,0
2013-06-18,42.565,42.749,42.432,42.732,14268,0
2013-06-19,42.599,42.618,42.066,42.083,5941,0
2013-06-20,41.677,41.952,41.11,41.127,16653,0
2013-06-21,41.242,41.526,41.171,41.437,40981,0
2013-06-24,41.234,41.895,41.234,41.661,11781,0
2013-06-25,42.016,42.139,41.427,42.03,16189,0
2013-06-26,42.282,42.282,41.744,41.762,7287,0
2013-06-27,41.96,42.476,41.96,42.452,17020,0
2013-06-28,42.225,42.674,41.862,42.674,42747,0
2013-07-01,42.855,43.253,42.452,42.914,19157,0
2013-07-02,42.778,42.845,42.245,42.569,11175,0
2013-07-03,42.433,42.702,42.235,42.353,6229,0
2013-07-05,42.541,42.693,42.254,42.626,19889,0
2013-07-08,42.855,42.855,42.62,42.693,13839,0
2013-07-09,42.921,42.921,42.674,42.855,23334,0
2013-07-10,42.746,43.317,42.626,43.175,24086,0
2013-07-11,43.317,43.317,42.931,43.12,26275,0
2013-07-12,42.959,43.227,42.897,43.074,19453,0
2013-07-15,43.067,43.336,43.058,43.29,19010,0
2013-07-16,43.129,43.513,43.111,43.442,21534,0
2013-07-17,43.101,43.433,43.101,43.299,23603,0
2013-07-18,43.299,43.416,43.209,43.378,23936,0
2013-07-19,43.209,43.209,42.684,42.921,16234,0
2013-07-22,42.914,43.692,42.871,43.566,28002,0
2013-07-23,43.478,43.478,42.95,43.166,26746,0
2013-07-24,43.184,43.871,43.074,43.798,22621,0
2013-07-25,43.718,45.005,43.665,44.943,23488,0
2013-07-26,44.592,44.943,44.557,44.665,16652,0
2013-07-29,44.727,45.37,44.084,44.44,19580,0
2013-07-30,44.612,45.13,44.084,44.335,21813,0
2013-07-31,44.565,44.565,42.845,42.88,30962,0
2013-08-01,44.076,44.076,43.074,43.646,26518,0
2013-08-02,43.352,44.076,43.166,43.531,8611,0
2013-08-05,43.575,44.146,43.202,43.253,11643,0
2013-08-06,43.646,44.104,42.522,42.907,16934,0
2013-08-07,42.914,43.157,42.47,42.541,8659,0
2013-08-08,42.88,43.281,42.504,42.626,19188,0
2013-08-09,42.684,42.855,41.782,42.093,23618,0
2013-08-12,42.056,42.746,41.827,42.736,16869,0
2013-08-13,42.702,42.702,41.914,42.343,12561,0
2013-08-14,42.569,42.603,41.96,42.168,15365,0
2013-08-15,41.515,42.218,41.515,41.914,28048,0
2013-08-16,41.96,42.656,41.575,42.264,41394,0
2013-08-19,42.093,42.353,41.791,41.801,14985,0
2013-08-20,41.96,42.416,41.904,42.291,15446,0
2013-08-21,42.264,42.31,41.692,41.97,14265,0
2013-08-22,42.14,42.388,41.87,42.37,8763,0
2013-08-23,42.343,42.353,41.934,41.943,21325,0
2013-08-26,42.084,42.406,41.677,41.791,6476,0
2013-08-27,41.558,41.943,40.765,40.952,17778,0
2013-08-28,41.058,41.515,40.843,41.157,14892,0
2013-08-29,40.987,41.744,40.444,41.744,10326,0
2013-08-30,41.593,41.593,40.711,41.192,19862,0
2013-09-03,41.201,41.542,40.968,41.246,10574,0
2013-09-04,41.011,41.586,40.573,41.148,14928,0
2013-09-05,41.354,41.443,40.921,41.227,9605,0
2013-09-06,41.399,41.613,40.743,41.38,22504,0
2013-09-09,41.12,41.904,41.12,41.888,7344,0
2013-09-10,41.776,42.559,41.776,42.559,6501,0
2013-09-11,42.175,42.755,41.744,41.988,11738,0
2013-09-12,42.056,42.191,41.63,41.701,5081,0
2013-09-13,41.929,42.072,41.271,42.052,5732,0
2013-09-16,42.378,42.416,41.988,42.416,11184,0
2013-09-17,42.442,42.891,42.035,42.799,13116,0
2013-09-18,42.674,43.123,42.386,42.961,12522,0
2013-09-19,42.999,42.999,42.137,42.521,8329,0
2013-09-20,42.961,43.331,42.594,43.294,41896,0
2013-09-23,43.257,43.96,43.035,43.745,19016,0
2013-09-24,43.403,44.129,43.403,44.059,8945,0
2013-09-25,43.977,44.024,43.303,43.977,5208,0
2013-09-26,43.806,44.129,42.475,42.737,10539,0
2013-09-27,42.521,42.789,42.089,42.578,7363,0
2013-09-30,42.882,42.882,42.206,42.475,23745,0
2013-10-01,42.484,43.257,42.224,43.223,9389,0
2013-10-02,43.188,43.447,42.827,43.133,26908,0
2013-10-03,42.694,42.818,42.171,42.188,29575,0
2013-10-04,42.308,42.684,42.146,42.425,19299,0
2013-10-07,42.089,42.484,42.089,42.262,13020,0
2013-10-08,42.332,42.513,42.072,42.181,13787,0
2013-10-09,42.252,42.594,42.089,42.188,23367,0
2013-10-10,42.613,42.989,42.155,42.62,20092,0
2013-10-11,42.386,44.425,42.386,44.425,20438,0
2013-10-14,44.375,44.518,43.673,44.518,26063,0
2013-10-15,44.248,44.958,44.04,44.186,20409,0
2013-10-16,44.75,44.885,44.338,44.338,10464,0
2013-10-17,44.319,44.875,44.059,44.569,16665,0
2013-10-18,44.93,44.93,44.473,44.93,23696,0
2013-10-21,44.885,44.93,44.551,44.578,21152,0
2013-10-22,44.561,44.949,44.561,44.83,18774,0
2013-10-23,44.885,44.966,44.587,44.677,14641,0
2013-10-24,44.74,45.101,44.597,44.798,21141,0
2013-10-25,44.992,44.992,44.3,44.535,18955,0
2013-10-28,44.696,45.065,44.264,45.047,21922,0
2013-10-29,44.958,45.073,44.526,44.76,25712,0
2013-10-30,45.02,45.461,44.587,44.669,11080,0
2013-10-31,44.83,45.011,43.322,43.475,26597,0
2013-11-01,43.403,44.3,43.285,43.925,35978,0
2013-11-04,43.842,44.491,43.439,44.095,27781,0
2013-11-05,44.014,44.569,43.358,43.969,28936,0
2013-11-06,44.338,44.561,44.032,44.4,7769,0
2013-11-07,44.463,45.208,44.213,44.454,23746,0
2013-11-08,44.526,45.388,43.871,44.903,32244,0
2013-11-11,44.83,45.685,44.83,45.083,6826,0
2013-11-12,45.065,45.28,44.76,45.047,5364,0
2013-11-13,44.229,45.057,44.229,44.83,6403,0
2013-11-14,44.949,45.199,44.5,44.857,17093,0
2013-11-15,44.76,45.156,44.704,45.065,13351,0
2013-11-18,44.662,45.101,44.491,44.732,6416,0
2013-11-19,44.885,45.631,44.425,44.885,31241,0
2013-11-20,44.383,45.273,44.383,45.037,4007,0
2013-11-21,45.156,45.911,44.949,45.829,14641,0
2013-11-22,45.694,47.904,45.334,47.31,10555,0
2013-11-25,47.337,48.333,47.175,47.689,13982,0
2013-11-26,47.689,48.57,47.689,48.515,9539,0
2013-11-27,48.4,49.792,48.4,49.765,11111,0
2013-11-29,49.692,50.296,49.657,50.143,6940,0
2013-12-02,50.662,50.941,49.639,49.648,16856,0
2013-12-03,49.728,49.963,49.423,49.667,86786,0
2013-12-04,49.737,49.829,49.414,49.566,13483,0
2013-12-05,49.685,49.863,48.659,48.976,11950,0
2013-12-06,49.414,50.026,49.071,50.026,8332,0
2013-12-09,49.963,49.963,49.253,49.442,17638,0
2013-12-10,49.253,49.592,45.892,47.366,59265,0
2013-12-11,47.366,47.85,46.412,47.098,20727,0
2013-12-12,47.276,47.402,46.457,47.041,20686,0
2013-12-13,47.294,47.545,46.998,47.05,17605,0
2013-12-16,47.86,47.86,46.676,47.078,23316,0
2013-12-17,47.193,47.193,46.133,46.37,9115,0
2013-12-18,46.591,46.888,46.276,46.888,29176,0
2013-12-19,46.647,47.088,46.438,46.819,13408,0
2013-12-20,46.943,49.927,46.819,49.927,61463,0
2013-12-23,49.81,50.625,48.984,49.82,20430,0
2013-12-24,48.993,50.517,48.993,50.124,6581,0
2013-12-26,50.536,50.536,49.28,49.872,12769,0
2013-12-27,50.088,50.088,48.173,48.788,10144,0
2013-12-30,48.625,48.625,47.939,48.182,6529,0
2013-12-31,48.046,48.979,48.046,48.724,19216,0
2014-01-02,50.63,50.63,47.948,48.554,20145,0
2014-01-03,48.516,49.076,48.173,48.479,24395,0
2014-01-06,48.581,48.76,48.001,48.129,11240,0
2014-01-07,48.103,48.798,48.093,48.488,8137,0
2014-01-08,48.284,48.535,47.043,47.569,17710,0
2014-01-09,47.604,48.535,47.387,47.903,12577,0
2014-01-10,47.973,48.299,46.998,47.647,10499,0
2014-01-13,47.424,47.903,47.099,47.569,17430,0
2014-01-14,47.647,48.001,47.09,48.001,7027,0
2014-01-15,48.267,48.436,47.793,48.299,6306,0
2014-01-16,48.12,48.267,47.466,47.973,6850,0
2014-01-17,48.001,48.372,47.541,47.64,8681,0
2014-01-21,48.12,48.526,47.505,48.208,11082,0
2014-01-22,48.046,48.054,47.694,47.694,6134,0
2014-01-23,47.741,48.267,47.723,47.829,5109,0
2014-01-24,47.801,48.03,46.274,46.836,21067,0
2014-01-27,46.78,47.107,46.492,46.88,20004,0
2014-01-28,46.581,47.234,46.522,46.972,27139,0
2014-01-29,46.753,47.35,46.455,46.59,17667,0
2014-01-30,46.836,48.634,46.836,47.966,18770,0
2014-01-31,47.09,47.723,46.753,46.998,22573,0
2014-02-03,46.77,47.55,45.208,45.463,35018,0
2014-02-04,45.463,45.833,44.496,44.965,15469,0
2014-02-05,44.965,45.182,44.379,44.701,24068,0
2014-02-06,44.565,45.119,44.342,44.767,16905,0
2014-02-07,44.776,45.588,44.776,45.327,22607,0
2014-02-10,45.189,45.463,44.632,45.064,21882,0
2014-02-11,44.855,45.633,44.729,45.543,21444,0
2014-02-12,45.878,45.878,44.803,45.1,22933,0
2014-02-13,45.679,45.906,44.747,45.543,11371,0
2014-02-14,45.714,45.714,44.983,45.371,13039,0
2014-02-18,45.408,46.06,45.01,45.182,56648,0
2014-02-19,45.227,45.562,44.902,45.046,23660,0
2014-02-20,45.227,47.234,45.227,46.862,12199,0
2014-02-21,47.16,47.16,45.119,45.408,24609,0
2014-02-24,45.146,45.841,45.019,45.263,27700,0
2014-02-25,45.056,45.29,44.737,44.929,28340,0
2014-02-26,44.965,45.399,44.837,45.389,12787,0
2014-02-27,45.156,45.878,44.603,45.642,13296,0
2014-02-28,45.779,47.505,45.244,46.546,26325,0
2014-03-03,46.512,46.889,46.33,46.512,8533,0
2014-03-04,47.188,50.136,47.188,48.742,55379,0
2014-03-05,48.589,48.698,48.113,48.129,17742,0
2014-03-06,47.723,48.163,46.862,47.604,11630,0
2014-03-07,47.939,48.824,47.939,48.401,8478,0
2014-03-10,47.505,48.267,47.279,48.247,18731,0
2014-03-11,48.129,49.212,47.733,48.103,10897,0
2014-03-12,47.45,48.428,46.522,48.353,16549,0
2014-03-13,48.678,48.987,47.341,47.675,12765,0
2014-03-14,47.378,48.381,47.341,48.129,10279,0
2014-03-17,48.129,50.145,48.129,49.158,15721,0
2014-03-18,49.375,49.684,49.313,49.629,18393,0
2014-03-19,49.71,49.736,49.095,49.286,8655,0
2014-03-20,49.691,50.027,48.616,49.829,69551,0
2014-03-21,50.027,50.027,48.317,49.085,46219,0
2014-03-24,49.041,49.502,48.381,49.085,16250,0
2014-03-25,49.348,50.27,49.348,49.982,11037,0
2014-03-26,50.386,51.435,49.973,50.232,20580,0
2014-03-27,50.325,51.251,49.262,49.707,11188,0
2014-03-28,49.589,50.687,48.908,49.333,10423,0
2014-03-31,49.836,51.097,49.489,50.697,21246,0
2014-04-01,50.906,51.806,50.609,51.806,16420,0
2014-04-02,51.816,52.86,50.736,52.133,23603,0
2014-04-03,52.27,52.27,50.925,50.925,11074,0
2014-04-04,51.268,51.268,47.633,47.953,47730,0
2014-04-07,47.914,48.761,47.417,47.607,19185,0
2014-04-08,47.824,49.425,47.324,49.088,22619,0
2014-04-09,48.351,50.406,48.351,49.761,11987,0
2014-04-10,48.935,50.498,47.107,47.506,17337,0
2014-04-11,47.006,48.717,47.006,48.179,21228,0
2014-04-14,48.544,48.544,46.798,47.451,11916,0
2014-04-15,47.562,48.36,46.278,48.042,14730,0
2014-04-16,48.505,48.861,48.109,48.525,10588,0
2014-04-17,48.273,49.271,48.273,48.77,14141,0
2014-04-21,48.908,49.714,48.908,49.088,6556,0
2014-04-22,49.407,50.171,49.407,50.087,15800,0
2014-04-23,50.115,50.454,49.542,49.998,15881,0
2014-04-24,50.106,50.551,49.535,50.27,9828,0
2014-04-25,49.861,50.361,49.361,49.452,20256,0
2014-04-28,49.826,50.007,48.981,49.906,12180,0
2014-04-29,50.309,50.498,49.852,49.971,15892,0
2014-04-30,49.98,50.361,49.136,49.751,22397,0
2014-05-01,49.798,49.798,48.634,49.015,26436,0
2014-05-02,49.298,49.615,48.478,49.234,21034,0
2014-05-05,48.678,49.253,48.282,48.972,16835,0
2014-05-06,48.534,49.271,47.727,47.727,32076,0
2014-05-07,47.953,49.271,47.953,48.908,20098,0
2014-05-08,48.563,48.908,47.872,48.118,10976,0
2014-05-09,47.679,50.523,47.279,50.026,18761,0
2014-05-12,49.998,50.862,49.361,50.687,20352,0
2014-05-13,50.727,51.035,49.896,49.896,35636,0
2014-05-14,49.933,50.899,48.196,48.196,20745,0
2014-05-15,48.215,48.652,47.752,48.36,25950,0
2014-05-16,48.196,48.634,47.862,48.58,29347,0
2014-05-19,48.525,49.088,48.525,49.088,16835,0
2014-05-20,49.043,49.088,47.298,47.924,35530,0
2014-05-21,48.316,48.563,47.343,48.051,19957,0
2014-05-22,48.306,48.306,47.717,47.862,9007,0
2014-05-23,48.089,49.298,48.089,49.298,19921,0
2014-05-27,49.615,49.681,49.033,49.606,16932,0
2014-05-28,49.596,49.714,49.098,49.416,10556,0
2014-05-29,49.37,49.535,48.78,49.333,5119,0
2014-05-30,49.516,49.589,48.661,49.088,15357,0
2014-06-02,49.435,49.672,48.152,48.426,16863,0
2014-06-03,49.069,49.069,48.099,48.297,13782,0
2014-06-04,48.234,48.717,48.127,48.544,16399,0
2014-06-05,48.525,49.998,48.099,49.998,22378,0
2014-06-06,50.062,50.513,50.062,50.318,15982,0
2014-06-09,50.425,51.452,49.906,51.452,9054,0
2014-06-10,51.062,51.962,50.754,51.852,16466,0
2014-06-11,50.561,51.671,50.444,50.48,15687,0
2014-06-12,49.843,50.087,49.033,49.189,14360,0
2014-06-13,49.117,50.353,49.033,49.325,14349,0
2014-06-16,49.043,49.205,48.469,49.136,17286,0
2014-06-17,49.497,49.625,48.908,49.507,21717,0
2014-06-18,49.507,50.016,49.461,49.98,13240,0
2014-06-19,50.353,50.862,50.043,50.643,14597,0
2014-06-20,50.899,51.181,50.551,51.181,47248,0
2014-06-23,51.326,51.326,50.542,51.044,10589,0
2014-06-24,51.336,51.607,51.105,51.362,23410,0
2014-06-25,50.823,51.723,50.779,51.297,19737,0
2014-06-26,51.499,51.535,50.165,50.741,7481,0
2014-06-27,50.32,51.261,50.063,51.261,86621,0
2014-06-30,50.904,51.663,50.528,51.482,21132,0
2014-07-01,51.424,53.429,51.398,52.834,23494,0
2014-07-02,52.652,52.687,51.7,51.774,13340,0
2014-07-03,52.038,52.542,51.8,52.451,6277,0
2014-07-07,52.24,52.313,51.482,51.682,14087,0
2014-07-08,51.462,51.882,50.089,50.95,14720,0
2014-07-09,52.23,52.23,51.051,51.828,3200,0
2014-07-10,50.576,51.691,50.391,51.235,11980,0
2014-07-11,51.132,51.132,50.165,50.4,8027,0
2014-07-14,50.795,51.636,50.566,51.197,9386,0
2014-07-15,51.206,51.398,50.758,51.235,29296,0
2014-07-16,51.766,51.837,50.859,51.141,19223,0
2014-07-17,50.933,52.86,49.742,50.391,18969,0
2014-07-18,50.063,53.885,50.063,53.557,27924,0
2014-07-21,52.084,53.503,51.509,52.469,20103,0
2014-07-22,52.542,52.917,52.211,52.46,7292,0
2014-07-23,52.567,53.136,52.451,53.136,11668,0
2014-07-24,53.045,53.045,51.892,52.24,10016,0
2014-07-25,51.535,51.673,50.348,50.629,35465,0
2014-07-28,51.416,51.535,50.329,51.226,11115,0
2014-07-29,51.122,51.535,49.836,50.32,13060,0
2014-07-30,50.75,51.892,50.008,50.95,36553,0
2014-07-31,50.127,51.216,49.916,50.263,27878,0
2014-08-01,50.904,50.904,50.072,50.439,17547,0
2014-08-04,50.804,51.141,50.409,50.649,15733,0
2014-08-05,50.576,51.535,50.302,50.741,13178,0
2014-08-06,50.226,52.323,50.226,51.628,14848,0
2014-08-07,51.975,51.975,50.348,50.941,19546,0
2014-08-08,50.766,51.216,50.21,50.84,14534,0
2014-08-11,51.079,52.12,50.089,51.18,19042,0
2014-08-12,51.122,52.021,51.105,51.297,7728,0
2014-08-13,51.682,51.92,50.976,51.59,7931,0
2014-08-14,51.7,51.938,51.216,51.938,5747,0
2014-08-15,52.304,52.587,51.306,51.371,30046,0
2014-08-18,51.911,51.911,51.216,51.736,9501,0
2014-08-19,51.628,51.766,51.424,51.682,5171,0
2014-08-20,51.344,51.535,51.17,51.424,8706,0
2014-08-21,51.599,52.22,51.251,52.203,9941,0
2014-08-22,51.911,53.017,51.846,52.286,16154,0
2014-08-25,52.723,52.998,51.424,51.673,14277,0
2014-08-26,51.287,52.267,51.287,51.856,15349,0
2014-08-27,52.139,52.313,51.268,51.946,10682,0
2014-08-28,51.362,52.139,51.362,51.992,9071,0
2014-08-29,51.882,52.46,51.726,52.403,14204,0
2014-09-02,52.295,52.79,51.673,52.313,8103,0
2014-09-03,52.403,52.771,51.216,51.7,25686,0
2014-09-04,52.038,52.129,51.424,51.57,9667,0
2014-09-05,51.362,51.856,51.287,51.619,13577,0
2014-09-08,51.873,52.497,51.774,52.286,21480,0
2014-09-09,52.22,52.567,51.766,52.23,19180,0
2014-09-10,52.771,53.026,52.304,53.026,14246,0
2014-09-11,52.989,53.045,52.542,53.017,15724,0
2014-09-12,52.952,52.952,52.158,52.23,14286,0
2014-09-15,53.026,53.41,52.549,52.616,30223,0
2014-09-16,52.616,53.438,52.616,52.733,10109,0
2014-09-17,52.532,53.245,51.599,51.982,18381,0
2014-09-18,52.176,53.218,52.176,52.616,14621,0
2014-09-19,52.713,53.026,51.216,51.535,90494,0
2014-09-22,51.113,51.287,50.566,50.674,46128,0
2014-09-23,50.795,51.57,50.4,51.17,33621,0
2014-09-24,51.122,51.846,51.122,51.316,15792,0
2014-09-25,51.226,51.472,50.986,51.113,19494,0
2014-09-26,51.197,52.531,50.818,52.43,24929,0
2014-09-29,51.988,52.521,51.317,51.988,23638,0
2014-09-30,51.721,52.311,50.922,51.079,27530,0
2014-10-01,50.818,51.096,49.993,50.636,24079,0
2014-10-02,50.204,51.511,50.176,51.354,22433,0
2014-10-03,51.933,52.284,51.593,51.593,12103,0
2014-10-06,51.877,51.877,51.278,51.288,9612,0
2014-10-07,50.867,51.483,50.414,50.912,13467,0
2014-10-08,50.828,52.597,50.828,52.1,20989,0
2014-10-09,52.247,52.247,51.113,51.373,23981,0
2014-10-10,50.764,51.897,50.764,51.278,12120,0
2014-10-13,51.547,52.909,51.278,51.502,25562,0
2014-10-14,51.528,52.799,51.245,51.657,30092,0
2014-10-15,50.471,52.808,50.386,52.227,38576,0
2014-10-16,52.44,53.369,52.053,52.734,29268,0
2014-10-17,53.369,53.369,52.44,52.616,12951,0
2014-10-20,52.577,53.286,52.366,52.808,9100,0
2014-10-21,52.835,53.821,52.754,53.177,13077,0
2014-10-22,53.001,53.148,51.916,52.384,9821,0
2014-10-23,52.374,53.341,52.374,53.148,12500,0
2014-10-24,53.315,53.396,52.577,52.964,19657,0
2014-10-27,52.512,53.057,52.45,52.891,2705,0
2014-10-28,53.295,54.539,53.295,54.539,17920,0
2014-10-29,54.365,55.485,53.744,55.024,17796,0
2014-10-30,54.961,56.038,54.114,55.716,22378,0
2014-10-31,56.01,56.645,55.494,55.494,37001,0
2014-11-03,56.111,56.111,54.401,55.532,12687,0
2014-11-04,55.614,56.305,55.024,55.152,19744,0
2014-11-05,56.176,56.176,54.704,55.835,13646,0
2014-11-06,54.98,57.85,54.98,57.242,34113,0
2014-11-07,57.261,57.722,56.093,56.921,12132,0
2014-11-10,56.663,57.456,56.287,57.214,15655,0
2014-11-11,56.884,57.639,56.819,57.05,13925,0
2014-11-12,57.132,57.233,56.534,57.206,13376,0
2014-11-13,56.986,57.058,56.544,56.608,8408,0
2014-11-14,56.46,56.59,55.523,55.523,17182,0
2014-11-17,55.623,55.936,53.892,55.778,8769,0
2014-11-18,55.532,56.35,55.532,56.129,12096,0
2014-11-19,55.669,56.231,55.09,55.66,11337,0
2014-11-20,55.559,56.176,55.559,55.826,5771,0
2014-11-21,57.04,57.04,55.964,56.241,9803,0
2014-11-24,56.498,56.59,56.129,56.359,11734,0
2014-11-25,55.778,56.397,55.763,56.166,12523,0
2014-11-26,55.669,56.35,55.669,56.111,6924,0
2014-11-28,56.231,56.397,55.439,55.439,10932,0
2014-12-01,55.669,55.669,54.99,55.044,15083,0
2014-12-02,54.252,55.973,54.252,55.503,23531,0
2014-12-03,55.716,56.065,55.403,55.772,11991,0
2014-12-04,55.919,56.444,55.413,55.716,9655,0
2014-12-05,55.623,56.986,55.513,56.46,16070,0
2014-12-08,56.148,56.921,55.66,55.816,10469,0
2014-12-09,55.579,57.877,55.024,57.554,33962,0
2014-12-10,57.095,58.467,56.966,56.966,20479,0
2014-12-11,55.532,58.503,55.291,57.407,10348,0
2014-12-12,57.583,57.961,56.654,56.774,19385,0
2014-12-15,57.05,57.05,56.176,56.221,19202,0
2014-12-16,56.727,57.28,56.296,56.435,11296,0
2014-12-17,56.388,58.07,56.388,58.044,23889,0
2014-12-18,58.192,58.752,57.868,58.541,16816,0
2014-12-19,58.217,59.349,57.971,57.971,49750,0
2014-12-22,58.365,58.688,57.971,58.668,22619,0
2014-12-23,58.521,58.874,57.971,58.678,12754,0
2014-12-24,58.707,58.973,58.063,58.467,6251,0
2014-12-26,58.541,59.497,58.429,59.202,11450,0
2014-12-29,59.202,59.648,58.647,59.239,15589,0
2014-12-30,59.296,59.471,58.575,58.942,12731,0
2014-12-31,58.482,58.872,57.815,58.129,22919,0
2015-01-02,58.057,58.057,56.668,57.667,16520,0
2015-01-05,57.085,57.731,57.085,57.483,14744,0
2015-01-06,57.335,58.047,56.549,57.01,17269,0
2015-01-07,57.528,57.565,56.429,57.565,7418,0
2015-01-08,58.157,58.36,57.575,58.277,10658,0
2015-01-09,58.306,58.306,57.824,57.936,3051,0
2015-01-12,58.287,58.982,57.761,58.5,12170,0
2015-01-13,59.1,59.1,56.15,57.879,8718,0
2015-01-14,58.12,58.12,57.352,57.751,4613,0
2015-01-15,58.047,58.741,56.824,57.926,14730,0
2015-01-16,57.575,59.387,57.241,59.323,18586,0
2015-01-20,59.296,59.296,58.047,58.352,9704,0
2015-01-21,58.5,59.01,57.918,58.25,5477,0
2015-01-22,58.334,59.387,57.584,59.296,12983,0
2015-01-23,59.387,59.639,58.741,59.278,11509,0
2015-01-26,58.704,59.796,58.704,59.315,8997,0
2015-01-27,59.211,59.667,58.5,58.804,10223,0
2015-01-28,58.804,59.667,57.536,57.936,16660,0
2015-01-29,58.379,59.158,57.879,59.158,7881,0
2015-01-30,58.517,60.093,57.555,58.25,11095,0
2015-02-02,58.25,58.25,57.289,58.196,8094,0
2015-02-03,58.507,59.082,58.241,59.037,10450,0
2015-02-04,58.507,58.593,57.446,58.445,12481,0
2015-02-05,58.445,59.158,58.037,58.804,12183,0
2015-02-06,58.862,59.037,58.749,59.02,9510,0
2015-02-09,59.184,59.36,58.601,58.758,9626,0
2015-02-10,59.296,59.296,58.733,59.01,8668,0
2015-02-11,59.333,59.378,58.665,58.992,5725,0
2015-02-12,59.249,59.573,58.231,59.573,9111,0
2015-02-13,58.924,59.499,58.704,59.491,9408,0
2015-02-17,59.667,60.256,58.287,58.766,14500,0
2015-02-18,58.896,59.369,57.676,59.342,7625,0
2015-02-19,58.882,58.992,58.314,58.324,5411,0
2015-02-20,58.89,59.202,58.37,58.435,15451,0
2015-02-23,58.463,59.749,58.463,58.934,9717,0
2015-02-24,59.639,59.648,58.741,59.09,4963,0
2015-02-25,59.249,59.518,58.655,58.685,3627,0
2015-02-26,58.611,59.296,58.277,59.249,7829,0
2015-02-27,59.499,59.518,58.287,58.287,11626,0
2015-03-02,58.435,59.36,57.491,59.296,10377,0
2015-03-03,59.491,59.749,59.09,59.14,13515,0
2015-03-04,58.896,59.564,58.343,58.795,12647,0
2015-03-05,58.972,59.434,58.557,58.934,12218,0
2015-03-06,58.287,58.647,57.483,57.623,12756,0
2015-03-09,57.99,58.065,57.362,57.483,16324,0
2015-03-10,57.352,57.815,56.482,57.112,11998,0
2015-03-11,57.955,58.028,56.891,57.159,12541,0
2015-03-12,57.798,58.724,57.149,58.537,13296,0
2015-03-13,58.314,59.11,58.277,58.507,10270,0
2015-03-16,59.044,59.481,58.408,59.481,13405,0
2015-03-17,59.61,59.84,57.926,59.739,12218,0
2015-03-18,59.804,60.303,59.554,60.303,10918,0
2015-03-19,59.84,60.312,59.84,60.312,10595,0
2015-03-20,60.452,60.526,59.342,59.36,46051,0
2015-03-23,60.675,60.675,59.667,59.831,16757,0
2015-03-24,60.102,60.814,59.11,60.637,18701,0
2015-03-25,60.685,61.053,59.518,59.554,14919,0
2015-03-26,59.661,60.655,59.166,59.166,18595,0
2015-03-27,59.12,59.51,59.11,59.51,10268,0
2015-03-30,59.781,60.402,59.158,59.929,16129,0
2015-03-31,60.431,60.431,58.645,59.249,15037,0
2015-04-01,59.259,60.347,59.062,60.058,10537,0
2015-04-02,59.417,59.566,59.072,59.211,7741,0
2015-04-06,59.044,59.891,58.608,59.816,13656,0
2015-04-07,59.704,59.704,58.626,58.702,7556,0
2015-04-08,58.711,59.11,58.041,58.981,14084,0
2015-04-09,59.044,59.072,58.348,58.711,8969,0
2015-04-10,59.072,59.072,58.18,58.562,4086,0
2015-04-13,58.413,58.87,57.967,58.711,5269,0
2015-04-14,58.59,59.791,58.246,59.324,11936,0
2015-04-15,59.948,59.948,59.062,59.566,12748,0
2015-04-16,59.398,60.431,59.249,59.603,7217,0
2015-04-17,59.211,59.761,58.31,58.423,11936,0
2015-04-20,58.572,59.771,58.572,59.575,5859,0
2015-04-21,59.398,59.791,58.608,59.791,5246,0
2015-04-22,59.65,59.65,58.822,59.584,8413,0
2015-04-23,59.501,60.411,59.342,59.853,5592,0
2015-04-24,60.44,60.44,59.324,60.012,13347,0
2015-04-27,59.642,59.939,58.88,59.519,15806,0
2015-04-28,60.402,60.402,59.176,59.668,24879,0
2015-04-29,60.246,60.246,59.052,59.231,10108,0
2015-04-30,59.249,59.603,58.59,58.87,40540,0
2015-05-01,58.88,59.455,58.682,59.1,14084,0
2015-05-04,58.85,59.149,58.608,59.072,36775,0
2015-05-05,58.85,59.062,57.037,57.38,44408,0
2015-05-06,57.241,57.641,56.078,57.1,18047,0
2015-05-07,57.147,57.38,56.748,56.96,11814,0
2015-05-08,57.872,58.479,56.868,57.167,10859,0
2015-05-11,57.306,57.993,56.776,57.083,13227,0
2015-05-12,56.99,57.231,56.831,57.12,7782,0
2015-05-13,57.195,57.38,56.729,56.729,18804,0
2015-05-14,57.231,57.483,56.776,57.389,17313,0
2015-05-15,57.12,58.209,56.841,58.133,19286,0
2015-05-18,58.17,58.793,58.031,58.151,12310,0
2015-05-19,58.348,58.913,57.854,58.423,10319,0
2015-05-20,58.31,58.841,58.002,58.19,6206,0
2015-05-21,59.009,59.009,57.892,58.19,13227,0
2015-05-22,58.19,58.951,58.107,58.107,8495,0
2015-05-26,58.404,58.731,57.147,57.677,22255,0
2015-05-27,57.456,58.572,57.456,58.572,9785,0
2015-05-28,58.496,59.044,58.012,59.044,12136,0
2015-05-29,59.027,59.501,58.273,58.513,17096,0
2015-06-01,58.774,58.784,57.772,58.404,16899,0
2015-06-02,58.069,58.479,57.863,57.882,9513,0
2015-06-03,57.772,59.378,57.772,59.37,24841,0
2015-06-04,58.702,60.217,57.902,58.88,13764,0
2015-06-05,58.774,59.019,57.055,58.812,14731,0
2015-06-08,59.052,59.288,58.051,58.991,10859,0
2015-06-09,59.13,59.13,58.598,58.626,5469,0
2015-06-10,59.052,59.622,58.894,59.12,20461,0
2015-06-11,58.894,59.594,58.894,59.594,8085,0
2015-06-12,59.288,59.519,59.052,59.37,7958,0
2015-06-15,58.822,60.385,58.329,60.003,20430,0
2015-06-16,59.575,60.449,59.333,60.246,21398,0
2015-06-17,60.217,60.217,59.575,59.65,14731,0
2015-06-18,59.791,60.376,59.791,60.318,32259,0
2015-06-19,60.152,60.431,59.781,60.161,59141,0
2015-06-22,60.262,61.333,59.642,61.249,25590,0
2015-06-23,61.239,61.276,60.598,61.175,12432,0
2015-06-24,61.063,61.286,60.516,61.044,19570,0
2015-06-25,61.239,61.687,60.551,60.942,22472,0
2015-06-26,61.269,62.149,60.034,61.457,82077,0
2015-06-29,60.832,60.886,59.652,59.838,23511,0
2015-06-30,60.633,60.866,60.212,60.812,21155,0
2015-07-01,60.202,60.802,59.932,60.605,42214,0
2015-07-02,60.548,60.682,59.913,59.932,8016,0
2015-07-06,59.932,60.905,59.042,59.361,14001,0
2015-07-07,59.726,60.024,59.23,59.819,28321,0
2015-07-08,59.604,59.884,59.417,59.706,13681,0
2015-07-09,60.118,60.297,58.893,59.435,16673,0
2015-07-10,60.101,61.523,60.053,61.503,15068,0
2015-07-13,61.138,61.737,60.905,60.905,8123,0
2015-07-14,61.195,62.131,60.503,62.046,22686,0
2015-07-15,61.447,61.915,60.212,60.822,13998,0
2015-07-16,61.045,61.391,59.838,60.548,19237,0
2015-07-17,60.372,60.802,59.894,60.165,22230,0
2015-07-20,60.242,60.886,59.801,59.904,8656,0
2015-07-21,59.866,60.672,59.595,60.568,12181,0
2015-07-22,60.015,60.297,59.128,59.557,31635,0
2015-07-23,59.511,59.662,58.062,58.218,20949,0
2015-07-24,58.108,58.876,58.013,58.527,21267,0
2015-07-27,58.527,58.93,57.535,58.022,24473,0
2015-07-28,58.368,58.93,57.593,58.631,16564,0
2015-07-29,58.257,58.576,58.042,58.052,18810,0
2015-07-30,57.714,58.978,57.695,58.407,10795,0
2015-07-31,58.687,59.427,58.557,59.138,16564,0
2015-08-03,58.387,59.388,57.622,58.517,14620,0
2015-08-04,58.266,59.278,57.667,57.78,4275,0
2015-08-05,58.425,62.224,58.35,59.932,22550,0
2015-08-06,60.212,61.288,58.988,59.098,10436,0
2015-08-07,58.387,59.006,57.872,57.872,9298,0
2015-08-10,57.939,59.838,57.939,58.978,19237,0
2015-08-11,57.967,58.603,57.732,58.042,12974,0
2015-08-12,57.564,59.033,57.564,59.025,20520,0
2015-08-13,58.876,59.528,58.201,58.886,46490,0
2015-08-14,58.463,59.538,58.445,59.427,27146,0
2015-08-17,59.361,59.538,58.595,59.473,12823,0
2015-08-18,58.621,59.118,58.527,58.948,8552,0
2015-08-19,58.697,59.025,58.482,59.025,9831,0
2015-08-20,58.453,59.192,58.359,58.377,17206,0
2015-08-21,57.284,58.856,56.376,58.201,35376,0
2015-08-24,57.096,58.397,55.44,55.44,35372,0
2015-08-25,56.993,57.535,55.591,57.04,27146,0
2015-08-26,57.994,57.994,55.776,57.246,22976,0
2015-08-27,57.312,57.312,56.414,57.274,14321,0
2015-08-28,56.9,57.031,56.572,57.012,11756,0
2015-08-31,56.61,56.61,55.935,56.478,34519,0
2015-09-01,55.89,56.067,55.245,55.617,29068,0
2015-09-02,55.992,56.554,55.245,55.486,22976,0
2015-09-03,55.824,56.404,55.515,55.794,32063,0
2015-09-04,55.375,56.545,55.187,56.282,9083,0
2015-09-08,56.798,57.994,56.478,57.647,18810,0
2015-09-09,58.013,58.275,56.656,57.143,27252,0
2015-09-10,57.264,58.332,55.692,58.088,10894,0
2015-09-11,58.022,58.794,57.664,58.794,16034,0
2015-09-14,58.861,59.313,58.476,59.115,15078,0
2015-09-15,59.19,60.696,58.671,60.207,16563,0
2015-09-16,60.378,61.129,59.906,60.237,23467,0
2015-09-17,60.424,60.838,58.891,59.896,22900,0
2015-09-18,59.228,60.538,57.92,57.92,83461,0
2015-09-21,58.579,59.52,58.579,58.871,15503,0
2015-09-22,58.691,58.984,57.911,58.607,16776,0
2015-09-23,58.701,59.803,58.701,59.105,11948,0
2015-09-24,59.18,59.726,59.039,59.162,9081,0
2015-09-25,59.473,59.473,58.484,58.484,13273,0
2015-09-28,58.493,58.75,57.232,57.232,21341,0
2015-09-29,57.137,57.452,56.863,57.099,16562,0
2015-09-30,57.157,58.466,57.157,57.716,20255,0
2015-10-01,57.677,58.209,56.892,57.584,14032,0
2015-10-02,57.082,57.29,56.569,57.29,35975,0
2015-10-05,58.767,60.569,58.767,60.504,36691,0
2015-10-06,60.239,60.977,58.977,58.996,16881,0
2015-10-07,59.071,60.332,58.899,60.123,21188,0
2015-10-08,60.322,60.549,59.642,60.239,19833,0
2015-10-09,60.665,60.788,60.332,60.587,6226,0
2015-10-12,60.303,61.762,60.171,61.762,16172,0
2015-10-13,61.394,61.934,60.968,60.968,18779,0
2015-10-14,60.911,60.994,60.381,60.559,12239,0
2015-10-15,60.768,61.601,60.398,61.601,26480,0
2015-10-16,61.68,62.096,61.195,61.204,25319,0
2015-10-19,61.204,61.762,61.09,61.431,13005,0
2015-10-20,61.298,61.65,61.166,61.469,8440,0
2015-10-21,61.498,61.518,60.778,60.778,8864,0
2015-10-22,60.959,61.347,60.709,61.27,20467,0
2015-10-23,61.65,61.924,61.318,61.924,16881,0
2015-10-26,61.802,61.934,61.65,61.812,9811,0
2015-10-27,61.347,62.256,61.347,61.538,19939,0
2015-10-28,61.885,62.001,61.62,61.993,45892,0
2015-10-29,61.993,62.001,61.831,61.859,26587,0
2015-10-30,61.894,61.983,61.831,61.876,14242,0
2015-11-02,61.885,62.475,61.64,62.303,22377,0
2015-11-03,62.238,62.371,61.762,62.228,12192,0
2015-11-04,62.037,63.717,61.223,63.175,57997,0
2015-11-05,63.46,64.153,63.215,63.507,16985,0
2015-11-06,63.27,63.82,62.796,63.507,20255,0
2015-11-09,63.413,63.498,62.749,62.769,7348,0
2015-11-10,63.517,63.517,62.398,62.541,15192,0
2015-11-11,62.976,63.015,61.964,61.964,17408,0
2015-11-12,61.859,62.739,61.546,61.894,27747,0
2015-11-13,61.689,62.445,61.583,61.64,24898,0
2015-11-16,61.528,62.17,61.242,61.564,16036,0
2015-11-17,61.564,62.569,61.375,61.583,27431,0
2015-11-18,61.146,62.161,61.146,62.161,23104,0
2015-11-19,62.332,62.332,61.12,61.223,14982,0
2015-11-20,61.564,62.047,61.404,61.68,32389,0
2015-11-23,61.61,61.715,61.214,61.689,7280,0
2015-11-24,61.85,63.318,61.812,63.128,17618,0
2015-11-25,63.489,63.489,62.673,63.261,19939,0
2015-11-27,63.46,63.517,62.332,63.517,7172,0
2015-11-30,63.404,65.782,62.627,65.497,97165,0
2015-12-01,65.707,65.707,64.844,65.081,13595,0
2015-12-02,64.786,65.687,63.763,63.801,26157,0
2015-12-03,63.727,64.124,62.332,62.332,18965,0
2015-12-04,62.637,63.394,61.61,61.762,36293,0
2015-12-07,61.61,62.721,61.61,61.742,20151,0
2015-12-08,61.742,62.323,61.518,61.707,12871,0
2015-12-09,61.715,61.973,61.347,61.347,16036,0
2015-12-10,61.421,61.61,61.09,61.385,19518,0
2015-12-11,60.701,61.592,60.701,61.014,41146,0
2015-12-14,62.066,62.066,60.549,60.827,26303,0
2015-12-15,61.004,61.894,60.861,61.156,39036,0
2015-12-16,62.066,62.066,61.09,61.242,25319,0
2015-12-17,61.538,62.541,60.626,60.626,22999,0
2015-12-18,60.048,60.665,58.815,59.857,104762,0
2015-12-21,60.332,60.522,59.696,60.189,19095,0
2015-12-22,60.152,60.398,59.194,60.275,20335,0
2015-12-23,60.275,60.587,59.906,60.427,16774,0
2015-12-24,60.285,60.665,60.285,60.587,3005,0
2015-12-28,60.189,60.759,59.802,59.867,16668,0
2015-12-29,58.541,60.765,58.541,60.221,19367,0
2015-12-30,60.173,60.288,59.552,59.552,23367,0
2015-12-31,59.523,60.135,58.664,58.857,21424,0
2016-01-04,59.094,59.591,57.539,58.753,39403,0
2016-01-05,58.753,59.591,58.438,59.066,17709,0
2016-01-06,58.79,59.257,58.131,58.674,16397,0
2016-01-07,58.351,58.79,57.426,58.209,36670,0
2016-01-08,58.457,59.237,57.788,57.788,13134,0
2016-01-11,58.047,59.134,58.047,58.628,13660,0
2016-01-12,58.913,59.124,57.456,58.284,36681,0
2016-01-13,58.398,58.447,57.264,57.815,16309,0
2016-01-14,57.712,58.284,56.615,57.712,23535,0
2016-01-15,56.377,57.904,56.158,56.844,32331,0
2016-01-19,57.483,58.057,56.47,57.426,15305,0
2016-01-20,56.854,58.388,54.526,58.103,30230,0
2016-01-21,58.226,59.353,57.332,57.894,16800,0
2016-01-22,57.914,59.438,56.748,58.427,22703,0
2016-01-25,58.16,59.104,57.332,57.446,9582,0
2016-01-26,58.131,58.951,57.52,58.457,28885,0
2016-01-27,58.093,59.65,57.52,58.2,49569,0
2016-01-28,58.551,59.773,58.047,58.664,48420,0
2016-01-29,58.59,60.374,58.59,60.241,39507,0
2016-02-01,59.668,61.765,59.089,60.859,42713,0
2016-02-02,60.078,61.546,58.684,61.288,12622,0
2016-02-03,61.556,62.195,59.935,60.411,49364,0
2016-02-04,60.536,61.717,59.62,60.258,23701,0
2016-02-05,60.001,60.001,57.712,57.712,31907,0
2016-02-08,58.236,58.743,57.244,58.2,30491,0
2016-02-09,58.057,58.684,57.268,57.663,12310,0
2016-02-10,58.274,58.664,57.569,58.093,9629,0
2016-02-11,58.17,58.17,56.168,57.406,17906,0
2016-02-12,57.549,58.62,57.549,58.467,24618,0
2016-02-16,58.333,58.911,57.224,58.637,40429,0
2016-02-17,58.209,59.09,57.51,58.877,21964,0
2016-02-18,58.457,59.714,57.426,59.704,16294,0
2016-02-19,59.571,60.755,57.874,59,18490,0
2016-02-22,58.818,59.896,58.561,58.724,33943,0
2016-02-23,59.094,61.155,58.808,58.951,17413,0
2016-02-24,58.808,60.665,58.808,60.611,19817,0
2016-02-25,60.44,62.576,60.44,61.185,25102,0
2016-02-26,61.089,62.957,59.562,61.958,18426,0
2016-02-29,61.948,62.957,60.975,61.175,25274,0
2016-03-01,61.451,62.482,60.083,61.127,21841,0
2016-03-02,61.051,62.272,60.297,62.005,23360,0
2016-03-03,61.632,62.957,61.213,61.529,22522,0
2016-03-04,61.308,62.815,60.798,61.709,15710,0
2016-03-07,61.509,61.701,61.155,61.632,15416,0
2016-03-08,61.251,61.87,60.345,60.449,21206,0
2016-03-09,60.813,61.288,59.916,61.165,16096,0
2016-03-10,61.165,61.269,59.783,60.44,16467,0
2016-03-11,60.956,62.711,60.493,62.395,57595,0
2016-03-14,62.452,63.398,61.375,62.443,45210,0
2016-03-15,62.539,64.389,62.348,62.967,36843,0
2016-03-16,62.567,63.693,62.567,63.501,35794,0
2016-03-17,63.483,63.723,62.447,62.892,30013,0
2016-03-18,59.01,59.62,57.234,58.571,450505,0
2016-03-21,58.981,58.981,57.397,57.874,81905,0
2016-03-22,57.501,57.501,56.48,57.377,87128,0
2016-03-23,56.682,57.539,56.682,57.016,57320,0
2016-03-24,56.824,57.52,56.396,57.283,70121,0
2016-03-28,57.293,58.633,57.234,58.427,56955,0
2016-03-29,58.666,59.33,58.178,59.33,76160,0
2016-03-30,59.359,59.464,58.332,59.311,40103,0
2016-03-31,59.119,59.82,58.283,59.82,84215,0
2016-04-01,59.301,60.146,59.099,60.146,78313,0
2016-04-04,60.011,60.011,59.019,59.668,35590,0
2016-04-05,59.531,60.074,58.975,59.33,53279,0
2016-04-06,59.243,60.094,59.158,59.992,56288,0
2016-04-07,59.733,60.137,59.129,59.694,95161,0
2016-04-08,59.792,60.203,59.56,60.155,48769,0
2016-04-11,60.203,60.698,59.789,60.05,59693,0
2016-04-12,59.772,60.693,59.531,60.636,35988,0
2016-04-13,60.655,60.693,60.002,60.693,41785,0
2016-04-14,60.636,61.096,60.405,60.646,20186,0
2016-04-15,60.444,61.385,60.444,60.865,18536,0
2016-04-18,60.923,62.509,60.665,61.547,54971,0
2016-04-19,61.576,61.72,61.25,61.596,40307,0
2016-04-20,61.54,61.73,60.386,61.328,17708,0
2016-04-21,61.412,62.355,60.863,61.72,35159,0
2016-04-22,62.125,62.421,61.116,61.412,23649,0
2016-04-25,61.404,63.57,60.972,61.462,23727,0
2016-04-26,61.586,62.268,61.366,61.991,14978,0
2016-04-27,62.008,62.796,61.231,62.037,58780,0
2016-04-28,61.837,62.71,61.748,61.962,27877,0
2016-04-29,62.171,63.027,60.847,61.882,51538,0
2016-05-02,61.847,62.7,61.366,62.365,58646,0
2016-05-03,62.355,63.314,61.231,61.664,47159,0
2016-05-04,62.171,62.6,61.059,61.991,43367,0
2016-05-05,61.942,62.321,61.337,61.605,21804,0
2016-05-06,61.837,62.201,60.338,62.017,34440,0
2016-05-09,61.999,62.412,61.71,62.162,31809,0
2016-05-10,62.037,62.792,61.52,62.402,46509,0
2016-05-11,62.047,62.888,61.557,61.758,24120,0
2016-05-12,61.738,61.778,60.367,60.905,43903,0
2016-05-13,60.685,61.231,60.395,60.587,61917,0
2016-05-16,60.77,61.654,60.011,60.933,34377,0
2016-05-17,60.856,60.856,59.742,60.348,72296,0
2016-05-18,58.811,60.731,58.811,60.309,39962,0
2016-05-19,60.184,61.164,59.176,59.638,22958,0
2016-05-20,59.916,60.281,59.075,60.127,39275,0
2016-05-23,59.811,60.203,59.129,59.464,19270,0
2016-05-24,59.935,60.923,59.867,60.761,53688,0
2016-05-25,60.741,60.741,60.002,60.309,11415,0
2016-05-26,59.82,60.203,59.359,59.474,20734,0
2016-05-27,59.416,59.889,59.263,59.435,31579,0
2016-05-31,58.772,59.628,58.427,59.464,52470,0
2016-06-01,58.994,60.291,58.388,60.002,35050,0
2016-06-02,60.137,60.596,58.494,60.281,21579,0
2016-06-03,60.243,60.405,59.569,60.243,23553,0
2016-06-06,60.203,60.809,59.772,60.597,27708,0
2016-06-07,60.291,60.943,60.193,60.905,27776,0
2016-06-08,60.804,61.822,60.731,61.231,24807,0
2016-06-09,61.231,61.634,59.92,61.068,24079,0
2016-06-10,60.829,60.829,60.03,60.512,23796,0
2016-06-13,60.512,62.365,60.512,61.52,56892,0
2016-06-14,61.605,62.11,60.675,61.596,25321,0
2016-06-15,62.047,62.047,60.819,61.268,24402,0
2016-06-16,61.337,61.873,60.702,61.52,21328,0
2016-06-17,61.664,61.932,60.395,60.444,77729,0
2016-06-20,61.078,62.24,61.078,61.73,38652,0
2016-06-21,61.882,62.115,61.473,62.056,20616,0
2016-06-22,62.171,62.787,61.73,62.134,58221,0
2016-06-23,62.758,63.324,61.818,62.44,31789,0
2016-06-24,60.702,61.568,60.502,61.347,147679,0
2016-06-27,60.99,62.365,60.059,60.99,53767,0
2016-06-28,61.543,61.889,60.798,60.99,28521,0
2016-06-29,61.126,61.642,60.44,61.078,53752,0
2016-06-30,60.836,62.616,60.057,62.606,60682,0
2016-07-01,62.558,62.558,61.349,61.764,24911,0
2016-07-05,61.764,62.132,61.223,61.919,17268,0
2016-07-06,61.909,62.808,61.814,61.949,19546,0
2016-07-07,62.325,62.703,61.262,62.17,17140,0
2016-07-08,62.519,63.39,62.519,63.051,39910,0
2016-07-11,62.973,64.23,61.87,63.892,48907,0
2016-07-12,63.746,65.371,63.601,64.289,42192,0
2016-07-13,64.114,64.289,63.515,63.884,27319,0
2016-07-14,64.444,64.889,63.611,63.766,24033,0
2016-07-15,64.124,64.453,63.505,64.029,23304,0
2016-07-18,63.341,64.405,63.341,64.289,13395,0
2016-07-19,64.52,64.84,64.183,64.481,14015,0
2016-07-20,64.907,65.71,63.09,64.269,16416,0
2016-07-21,64.289,64.289,62.587,63.756,32083,0
2016-07-22,63.979,64.193,62.054,63.795,28021,0
2016-07-25,63.341,63.491,62.838,62.925,25123,0
2016-07-26,62.858,62.858,61.861,62.471,51173,0
2016-07-27,62.471,63.148,62.18,62.558,27255,0
2016-07-28,62.471,62.644,62.257,62.431,19487,0
2016-07-29,62.471,62.586,61.494,62.471,26528,0
2016-08-01,62.51,62.576,62.057,62.141,12980,0
2016-08-02,61.649,62.18,61.29,61.688,34459,0
2016-08-03,61.804,61.804,60.519,60.923,41360,0
2016-08-04,61.223,61.879,60.643,60.962,12329,0
2016-08-05,61.135,62.606,60.815,62.219,23557,0
2016-08-08,62.094,62.897,61.494,62.094,13732,0
2016-08-09,62.296,63.259,62.104,62.673,24482,0
2016-08-10,62.953,63.341,62.33,62.558,26042,0
2016-08-11,62.983,63.466,60.923,62.663,21628,0
2016-08-12,62.858,62.973,62.616,62.703,13001,0
2016-08-15,62.858,63.805,61.725,62.828,33081,0
2016-08-16,62.858,63.027,61.968,62.104,17863,0
2016-08-17,62.422,62.431,61.889,62.141,13858,0
2016-08-18,62.151,62.828,61.988,62.616,11157,0
2016-08-19,62.49,62.973,62.118,62.858,32224,0
2016-08-22,62.963,63.535,62.402,63.041,21419,0
2016-08-23,63.051,63.535,62.713,62.78,15247,0
2016-08-24,63.08,63.08,62.21,62.576,10260,0
2016-08-25,62.663,63.341,62.422,62.576,20141,0
2016-08-26,62.848,63.263,62.04,62.375,13553,0
2016-08-29,62.296,63.311,62.296,62.858,12939,0
2016-08-30,62.848,63.766,62.741,63.535,10984,0
2016-08-31,63.39,63.409,62.5,62.838,22272,0
2016-09-01,62.915,62.937,62.229,62.644,10902,0
2016-09-02,63.041,63.814,62.683,63.814,18855,0
2016-09-06,63.582,63.582,62.673,63.003,27920,0
2016-09-07,63.051,63.92,62.316,63.824,29390,0
2016-09-08,63.719,63.824,62.606,63.631,18210,0
2016-09-09,63.39,63.39,61.639,61.929,30675,0
2016-09-12,61.688,63.051,61.27,62.683,28209,0
2016-09-13,62.461,62.461,60.904,61.484,33324,0
2016-09-14,61.833,61.833,60.683,60.808,18135,0
2016-09-15,61.117,61.397,60.798,61.185,15956,0
2016-09-16,61.262,63.176,60.884,62.558,121485,0
2016-09-19,62.722,63.244,62.481,63.041,22802,0
2016-09-20,63.254,63.321,62.828,62.828,12464,0
2016-09-21,62.983,63.283,62.035,62.905,10538,0
2016-09-22,63.427,64.114,63.166,63.776,22558,0
2016-09-23,63.418,63.418,62.703,62.703,11380,0
2016-09-26,62.799,63.39,62.084,62.084,12970,0
2016-09-27,62.402,63.186,62.267,62.731,14588,0
2016-09-28,63.199,63.617,62.847,63.287,23276,0
2016-09-29,63.442,64.201,62.839,62.839,25868,0
2016-09-30,63.209,64.348,63.102,64.26,24661,0
2016-10-03,64.075,64.075,63.238,63.597,22798,0
2016-10-04,63.763,64.174,63.716,63.988,11507,0
2016-10-05,64.037,64.689,64.008,64.144,19562,0
2016-10-06,64.037,64.037,63.395,63.882,13852,0
2016-10-07,63.296,63.842,63.189,63.588,31297,0
2016-10-10,63.998,64.513,63.998,64.29,40408,0
2016-10-11,64.26,64.367,63.345,63.345,23780,0
2016-10-12,63.686,64.601,63.345,64.436,18090,0
2016-10-13,64.124,64.669,63.735,64.065,18645,0
2016-10-14,64.494,64.669,63.9,64.446,35815,0
2016-10-17,64.367,64.66,64.28,64.582,26080,0
2016-10-18,64.66,64.889,64.104,64.28,28027,0
2016-10-19,64.455,64.563,64.008,64.008,11553,0
2016-10-20,64.104,64.436,63.812,64.241,10059,0
2016-10-21,63.812,64.164,63.491,63.491,19360,0
2016-10-24,63.958,64.513,63.395,64.221,14598,0
2016-10-25,64.164,64.96,63.735,64.913,20465,0
2016-10-26,64.573,64.573,63.305,63.9,24333,0
2016-10-27,64.075,64.075,62.926,63.063,30000,0
2016-10-28,63.238,64.104,62.439,63.024,22207,0
2016-10-31,63.072,63.632,61.933,63.005,33210,0
2016-11-01,63.043,63.978,62.265,62.936,32781,0
2016-11-02,62.799,63.783,62.557,62.585,16101,0
2016-11-03,62.488,62.605,61.701,61.737,22350,0
2016-11-04,61.008,62.323,61.008,61.28,20289,0
2016-11-07,61.407,63.111,61.407,62.878,27169,0
2016-11-08,62.643,63.405,62.245,63.189,22970,0
2016-11-09,62.566,64.085,61.446,64.085,45072,0
2016-11-10,64.377,65.205,63.375,64.592,47842,0
2016-11-11,64.728,66.218,63.627,65.76,71519,0
2016-11-14,66.013,67.474,65.623,66.734,41959,0
2016-11-15,66.948,68.282,66.481,67.747,76694,0
2016-11-16,67.777,68.049,66.811,67.181,31138,0
2016-11-17,66.821,68.069,66.821,67.28,29478,0
2016-11-18,67.337,67.999,66.194,67.99,29075,0
2016-11-21,67.97,68.106,67.094,67.687,34240,0
2016-11-22,67.823,68.224,67.226,67.99,31312,0
2016-11-23,67.542,68.195,66.987,68.029,23851,0
2016-11-25,68.106,68.915,67.396,68.633,15572,0
2016-11-28,68.506,68.603,67.24,67.542,40153,0
2016-11-29,67.747,68.955,66.764,68.136,48981,0
2016-11-30,68.467,68.764,66.529,66.802,47650,0
2016-12-01,66.997,68.111,66.432,66.841,31530,0
2016-12-02,66.734,68.302,66.628,67.318,40642,0
2016-12-05,67.717,68.458,67.601,68.234,39558,0
2016-12-06,68.136,68.35,67.576,68.098,31838,0
2016-12-07,67.893,68.721,66.628,68.262,40668,0
2016-12-08,68.623,71.494,68.506,71.282,80509,0
2016-12-09,71.545,73.005,71.136,72.81,69568,0
2016-12-12,72.197,73.346,72.197,73.2,41290,0
2016-12-13,73.23,74.183,70.59,73.433,29703,0
2016-12-14,73.24,74.125,72.305,72.498,25939,0
2016-12-15,72.285,74.096,72.197,73.346,34457,0
2016-12-16,73.783,75.109,73.783,74.769,126642,0
2016-12-19,74.622,75.581,74.378,74.749,33668,0
2016-12-20,75.332,76.111,75.079,75.974,40171,0
2016-12-21,76.024,76.521,75.421,76.063,20694,0
2016-12-22,76.267,76.685,74.981,75.001,27702,0
2016-12-23,75.001,75.878,75.001,75.615,19409,0
2016-12-27,75.342,76.92,75.342,76.393,34299,0
2016-12-28,76.326,76.326,75.287,75.669,17870,0
2016-12-29,75.689,76.276,74.846,75.17,32532,0
2016-12-30,75.17,75.17,73.887,74.229,17649,0
2017-01-03,74.19,74.533,73.76,73.896,39656,0
2017-01-04,73.945,74.338,73.485,74.043,60394,0
2017-01-05,73.955,74.229,73.466,73.495,25852,0
2017-01-06,73.915,74.259,72.995,73.534,29145,0
2017-01-09,73.241,73.554,72.829,73.074,39174,0
2017-01-10,73.299,74.406,73.103,74.269,43178,0
2017-01-11,74.142,75.425,74.142,75.346,22924,0
2017-01-12,75.297,75.297,74.092,74.239,20534,0
2017-01-13,74.826,75.14,74.533,74.925,25678,0
2017-01-17,74.612,75.15,74.582,74.788,24170,0
2017-01-18,74.886,74.886,74.338,74.797,38279,0
2017-01-19,74.816,74.928,73.868,73.868,31667,0
2017-01-20,73.838,75.238,73.554,74.376,37397,0
2017-01-23,74.612,74.612,73.446,73.915,18131,0
2017-01-24,74.278,75.033,72.878,74.973,38362,0
2017-01-25,75.415,75.415,74.415,74.973,15710,0
2017-01-26,75.081,75.081,73.965,74.582,10563,0
2017-01-27,74.749,74.797,74.082,74.641,10639,0
2017-01-30,73.965,74.151,72.702,72.878,18458,0
2017-01-31,72.75,73.309,72.692,73.309,57134,0
2017-02-01,73.329,73.788,73.054,73.084,25717,0
2017-02-02,73.182,73.249,72.281,72.466,18967,0
2017-02-03,72.722,72.817,72.006,72.408,31730,0
2017-02-06,72.868,72.868,70.89,71.027,49356,0
2017-02-07,71.183,71.541,70.047,70.468,53229,0
2017-02-08,70.254,70.254,69.333,69.518,58360,0
2017-02-09,69.744,70.586,69.528,70.498,19258,0
2017-02-10,70.224,71.164,68.881,70.958,12737,0
2017-02-13,71.918,71.957,70.821,71.222,16247,0
2017-02-14,71.105,71.477,70.714,71.477,13019,0
2017-02-15,71.115,71.967,70.614,71.702,21849,0
2017-02-16,71.888,72.622,71.487,72.192,35269,0
2017-02-17,72.192,73.838,71.83,72.055,23789,0
2017-02-21,72.672,72.75,71.997,72.712,22854,0
2017-02-22,72.545,73.289,72.329,73.132,28375,0
2017-02-23,72.956,73.397,72.515,72.868,14577,0
2017-02-24,72.348,72.966,72.348,72.76,13686,0
2017-02-27,72.77,73.476,72.622,72.936,17727,0
2017-02-28,72.829,73.661,71.58,73.084,33370,0
2017-03-01,73.945,74.112,72.976,73.563,23742,0
2017-03-02,73.563,73.75,72.77,72.897,19945,0
2017-03-03,73.015,74.092,72.28,72.858,16424,0
2017-03-06,72.475,73.241,72.221,72.565,16159,0
2017-03-07,72.555,73.583,72.035,72.779,17067,0
2017-03-08,72.595,73.182,71.977,71.997,17604,0
2017-03-09,72.035,72.662,71.222,71.674,13720,0
2017-03-10,72.281,72.348,71.712,71.821,22624,0
2017-03-13,71.429,72.281,70.301,72.006,13835,0
2017-03-14,71.702,72.144,70.316,71.438,15296,0
2017-03-15,71.869,73.015,71.811,72.75,21631,0
2017-03-16,72.418,73.103,72.094,72.505,24407,0
2017-03-17,72.281,73.995,68.177,71.684,102120,0
2017-03-20,71.497,71.497,69.766,70.684,12792,0
2017-03-21,71.037,71.037,70.164,70.4,20532,0
2017-03-22,70.381,71.027,70.01,70.595,18147,0
2017-03-23,70.605,71.849,70.605,70.948,8686,0
2017-03-24,71.007,71.766,70.234,70.301,29615,0
2017-03-27,69.96,70.468,69.166,70.087,22761,0
2017-03-28,70.087,70.488,69.43,70.204,16230,0
2017-03-29,70.372,70.707,69.514,69.869,16200,0
2017-03-30,70.292,71.279,70.036,70.618,24275,0
2017-03-31,70.756,70.756,70.007,70.273,31683,0
2017-04-03,70.273,70.273,68.755,68.953,51125,0
2017-04-04,68.963,69.144,68.051,69.051,19892,0
2017-04-05,69.297,69.79,68.805,68.963,20825,0
2017-04-06,69.287,70.539,69.031,69.978,34523,0
2017-04-07,70.135,70.421,69.406,69.83,20037,0
2017-04-10,69.859,70.282,69.603,70.036,17951,0
2017-04-11,69.958,71.032,67.702,70.973,19094,0
2017-04-12,70.855,71.091,69.277,69.83,18109,0
2017-04-13,69.77,69.78,68.81,69.297,12414,0
2017-04-17,69.386,70.106,69.14,69.958,16914,0
2017-04-18,69.82,69.84,68.968,69.632,10299,0
2017-04-19,69.82,71.327,67.494,69.741,18469,0
2017-04-20,69.888,72.708,68.051,71.417,37365,0
2017-04-21,71.584,72.737,70.965,72.668,48270,0
2017-04-24,73.2,73.831,71.535,72.086,31169,0
2017-04-25,72.47,73.565,70.658,72.698,34321,0
2017-04-26,72.698,74.048,72.19,73.181,30395,0
2017-04-27,73.181,74.117,72.974,73.112,23350,0
2017-04-28,73.525,73.949,69.898,73.348,29487,0
2017-05-01,73.397,73.753,69.79,72.314,30369,0
2017-05-02,72.422,73.6,70.392,73.477,29224,0
2017-05-03,73.2,74.61,69.672,72.314,37902,0
2017-05-04,72.737,72.737,70.904,72.461,19665,0
2017-05-05,72.372,73.329,70.79,72.166,24685,0
2017-05-08,72.54,73.19,71.643,72.195,23682,0
2017-05-09,71.889,73.19,69.988,71.889,25382,0
2017-05-10,71.958,73.052,69.101,71.929,25603,0
2017-05-11,71.692,72.595,70.559,71.121,32964,0
2017-05-12,70.963,72.747,69.988,70.736,21035,0
2017-05-15,71.387,71.949,69.973,71.003,26996,0
2017-05-16,71.17,71.555,70.076,70.825,22298,0
2017-05-17,69.76,72.52,69.031,69.731,40974,0
2017-05-18,69.682,70.628,68.938,69.101,55350,0
2017-05-19,70.786,70.786,68.853,69.011,50042,0
2017-05-22,69.001,69.406,68.617,68.953,43189,0
2017-05-23,68.893,69.149,68.39,68.479,36082,0
2017-05-24,68.647,68.883,67.843,68.184,18955,0
2017-05-25,68.124,68.775,68.124,68.509,13348,0
2017-05-26,68.509,68.963,67.695,68.568,17447,0
2017-05-30,68.41,68.538,67.622,67.671,21519,0
2017-05-31,67.996,67.996,67.336,67.514,33525,0
2017-06-01,67.514,68.961,67.514,67.966,46606,0
2017-06-02,68.104,70.618,68.104,69.888,37496,0
2017-06-05,69.751,70.194,68.223,68.844,19406,0
2017-06-06,68.4,69.485,68.312,68.667,16710,0
2017-06-07,68.548,68.943,68.262,68.578,16394,0
2017-06-08,68.617,69.844,68.006,68.972,38074,0
2017-06-09,68.963,71.239,68.627,70.273,40968,0
2017-06-12,70.282,73.723,69.81,71.081,61993,0
2017-06-13,71.111,71.731,70.904,71.327,36625,0
2017-06-14,71.042,71.821,70.766,71.337,29789,0
2017-06-15,70.677,71.801,69.603,70.707,30240,0
2017-06-16,69.908,71.761,69.908,71.722,63256,0
2017-06-19,71.821,71.85,70.738,71.022,21376,0
2017-06-20,70.598,71.081,69.898,70.244,29998,0
2017-06-21,70.93,71.367,69.948,70.254,23136,0
2017-06-22,70.658,71.199,69.869,70.736,19770,0
2017-06-23,70.845,71.455,69.721,70.953,77221,0
2017-06-26,70.687,71.189,70.214,70.392,24772,0
2017-06-27,70.628,70.628,69.49,69.77,14926,0
2017-06-28,69.473,70.852,69.473,70.415,14841,0
2017-06-29,70.534,70.534,69.125,70.435,28311,0
2017-06-30,70.237,70.574,69.512,69.602,20083,0
2017-07-03,69.602,70.574,68.728,69.701,18501,0
2017-07-05,69.225,69.909,68.848,68.957,30356,0
2017-07-06,68.709,68.828,67.865,67.954,25262,0
2017-07-07,68.202,68.456,67.796,68.163,30571,0
2017-07-10,68.163,68.669,67.012,67.339,31150,0
2017-07-11,67.528,68.957,66.813,67.875,39944,0
2017-07-12,67.935,69.344,67.935,68.589,19939,0
2017-07-13,68.669,68.897,67.806,68.133,16280,0
2017-07-14,68.153,68.282,67.538,67.855,16338,0
2017-07-17,67.855,69.016,67.528,67.974,22432,0
2017-07-18,67.508,68.629,67.18,67.349,28597,0
2017-07-19,67.508,68.198,67.508,67.915,21757,0
2017-07-20,67.786,68.674,67.726,68.391,26596,0
2017-07-21,69.463,69.463,67.557,67.726,28727,0
2017-07-24,68.411,68.411,67.19,67.667,25107,0
2017-07-25,68.202,68.202,66.575,66.575,25154,0
2017-07-26,66.982,67.399,66.485,66.774,24998,0
2017-07-27,66.555,66.823,66.009,66.168,28749,0
2017-07-28,66.188,66.456,65.96,65.96,13435,0
2017-07-31,65.603,66.684,64.67,64.67,33469,0
2017-08-01,65.047,66.203,64.888,65.057,27347,0
2017-08-02,65.702,65.702,63.568,64.164,23235,0
2017-08-03,64.154,65.533,62.745,62.894,33547,0
2017-08-04,57.284,64.193,57.284,62.903,54675,0
2017-08-07,62.903,63.826,62.407,62.903,20662,0
2017-08-08,62.973,64.382,62.903,63.697,13397,0
2017-08-09,63.985,64.71,63.638,64.313,33289,0
2017-08-10,64.452,64.581,63.658,64.005,24200,0
2017-08-11,63.737,64.263,63.132,63.876,20420,0
2017-08-14,63.677,64.878,63.677,64.412,26490,0
2017-08-15,64.213,64.521,63.4,63.459,26194,0
2017-08-16,63.261,63.717,62.12,62.258,62651,0
2017-08-17,62.258,62.437,60.988,61.117,46088,0
2017-08-18,60.75,61.524,60.75,61.306,40600,0
2017-08-21,61.604,61.965,61.276,61.752,23316,0
2017-08-22,61.852,63.132,61.852,62.586,27356,0
2017-08-23,62.06,62.785,60.572,60.572,33129,0
2017-08-24,60.76,61.643,59.897,60.76,46115,0
2017-08-25,60.601,61.723,60.601,60.968,25829,0
2017-08-28,61.326,61.504,60.443,60.581,28055,0
2017-08-29,60.81,60.879,59.311,60.591,37199,0
2017-08-30,60.194,61.187,60.194,60.75,21010,0
2017-08-31,61.088,62.09,60.542,61.862,35358,0
2017-09-01,62.04,62.04,60.224,60.502,56512,0
2017-09-05,60.74,61.197,60.323,60.591,36675,0
2017-09-06,60.859,61.742,60.266,60.939,40750,0
2017-09-07,60.939,61.832,60.77,61.058,52298,0
2017-09-08,60.631,63.042,60.631,62.903,40068,0
2017-09-11,63.132,63.945,62.971,63.787,37466,0
2017-09-12,63.677,64.303,63.3,63.628,22775,0
2017-09-13,63.836,63.836,62.804,63.171,25059,0
2017-09-14,63.39,64.293,63.112,63.181,42341,0
2017-09-15,63.598,63.623,62.368,62.507,120823,0
2017-09-18,62.288,62.655,61.728,61.762,32824,0
2017-09-19,61.822,62.02,60.552,61.008,40800,0
2017-09-20,60.621,61.812,60.621,61.415,28823,0
2017-09-21,61.405,62.387,61.405,61.981,24529,0
2017-09-22,61.931,62.417,61.088,61.931,36324,0
2017-09-25,62.318,62.318,60.641,60.889,32678,0
2017-09-26,61.078,62.288,60.993,61.881,28351,0
2017-09-27,62.159,62.348,61.326,62.06,54845,0
2017-09-28,61.62,63.18,61.3243,62.92,33345,0
2017-09-29,62.89,63.33,61.761,62.57,45197,0
2017-10-02,62.74,64.525,62.69,64.23,23190,0
2017-10-03,63.76,65.24,63.445,64.5,32242,0
2017-10-04,64.5,64.89,63.64,64.3,33458,0
2017-10-05,63.96,64.8963,63.6,64.11,38252,0
2017-10-06,63.58,64.22,63.09,63.13,31239,0
2017-10-09,63.12,64.08,62.36,62.68,50706,0
2017-10-10,62.68,64.01,62.49,62.85,36411,0
2017-10-11,63.08,63.7,62.61,62.95,39035,0
2017-10-12,62.73,63.62,62.54,63.04,22464,0
2017-10-13,63.29,63.67,62.95,63.1,30080,0
2017-10-16,63.49,64.053,62.72,63.57,20768,0
2017-10-17,63.63,64.475,63.46,64.21,35773,0
2017-10-18,64.41,65.35,64.02,64.77,35485,0
2017-10-19,64.62,65.3,64.03,64.63,31198,0
2017-10-20,65.1,65.68,64.46,65.47,26973,0
2017-10-23,65.7,65.7,64.31,64.87,20126,0
2017-10-24,65.05,65.05,63.47,64.48,31994,0
2017-10-25,64.74,65.21,63.64,65.18,25090,0
2017-10-26,65.06,65.25,64.42,64.9,9370,0
2017-10-27,63.93,65.29,63.93,64.79,23074,0
2017-10-30,64.32,64.87,63.27,63.27,19584,0
2017-10-31,63.69,64.49,62.96,64,33240,0
2017-11-01,64.57,64.57,62.69,62.85,13233,0
2017-11-02,63.37,65.25,63.22,65.19,13336,0
2017-11-03,64.6,65.48,63.96,64.03,14880,0
2017-11-06,64.4,64.6888,63.84,64.38,8571,0
2017-11-07,64.08,64.3,62.46,62.85,17968,0
2017-11-08,62.44,63.27,62.09,63.05,21009,0
2017-11-09,62.52,64.029,62.48,63.25,10853,0
2017-11-10,64,64,62.31,62.42,22292,0
