Date,Open,High,Low,Close,Volume,OpenInt
2006-10-12,23.684,24.127,23.684,24.117,9748,0
2006-10-13,24.572,24.572,24.434,24.434,2250,0
2006-10-16,24.684,25.021,24.684,25.013,4284,0
2006-10-17,25.06,25.06,24.572,24.723,6964,0
2006-10-18,24.88,24.88,24.591,24.591,859,0
2006-10-19,24.917,25.152,24.917,25.152,751,0
2006-10-20,25.254,25.254,24.806,24.862,1929,0
2006-10-23,24.88,24.88,24.582,24.798,1394,0
2006-10-24,25.124,25.348,25.124,25.348,12211,0
2006-10-25,25.47,25.946,25.451,25.928,6643,0
2006-10-26,25.983,26.012,25.674,25.805,5462,0
2006-10-27,25.955,25.983,25.89,25.89,2359,0
2006-10-30,25.385,25.385,25.254,25.254,2250,0
2006-10-31,25.3,25.3,25.021,25.226,4390,0
2006-11-01,25.244,25.244,25.143,25.143,4390,0
2006-11-02,25.106,25.106,25.106,25.106,213,0
2006-11-03,25.414,25.608,25.414,25.608,5890,0
2006-11-06,25.628,25.74,25.489,25.74,3105,0
2006-11-07,25.618,25.618,25.441,25.517,1072,0
2006-11-08,25.545,25.899,25.545,25.899,428,0
2006-11-09,26.262,26.262,26.124,26.124,3105,0
2006-11-10,26.003,26.003,25.749,25.805,1497,0
2006-11-13,25.777,25.797,25.768,25.768,2998,0
2006-11-14,25.777,25.87,25.749,25.87,9211,0
2006-11-15,25.993,26.357,25.993,26.234,859,0
2006-11-16,25.647,25.647,25.554,25.608,3105,0
2006-11-17,25.375,25.797,25.3,25.768,2250,0
2006-11-20,25.899,25.899,25.805,25.815,1394,0
2006-11-21,25.937,25.937,25.937,25.937,103,0
2006-11-22,26.243,26.243,25.899,26.086,1072,0
2006-11-27,26.28,26.28,25.88,25.88,1606,0
2006-11-28,26.29,26.29,26.29,26.29,428,0
2006-11-29,26.374,27.001,26.374,27.001,3749,0
2006-11-30,27.122,27.223,26.981,27.169,7499,0
2006-12-01,27.074,27.214,26.7,27.214,7070,0
2006-12-04,27.241,27.241,27.03,27.15,15317,0
2006-12-05,27.318,27.403,27.132,27.206,8888,0
2006-12-06,27.261,27.55,27.261,27.318,13496,0
2006-12-07,27.357,27.357,27.074,27.196,14671,0
2006-12-08,27.29,27.29,27.177,27.177,1072,0
2006-12-11,27.16,27.169,27.122,27.122,2359,0
2006-12-12,26.862,26.953,26.862,26.889,751,0
2006-12-13,26.991,27.214,26.991,27.187,2784,0
2006-12-14,27.385,27.636,27.385,27.597,4926,0
2006-12-15,27.514,27.514,27.431,27.457,1394,0
2006-12-18,27.55,27.55,26.441,26.441,6534,0
2006-12-19,26.3,26.935,26.3,26.899,5679,0
2006-12-20,26.889,26.889,26.543,26.579,3641,0
2006-12-21,26.7,26.7,26.309,26.328,1394,0
2006-12-22,26.225,26.225,26.225,26.225,320,0
2006-12-26,26.234,26.252,25.993,26.057,2141,0
2006-12-27,26.217,26.309,26.003,26.309,5141,0
2006-12-28,26.319,26.337,26.271,26.337,2034,0
2006-12-29,26.207,26.207,26.012,26.012,2893,0
2007-01-03,25.589,25.589,25.106,25.152,2893,0
2007-01-04,24.984,24.984,24.723,24.723,2034,0
2007-01-05,24.733,24.742,24.554,24.703,9748,0
2007-01-08,25.04,25.04,24.835,24.835,2250,0
2007-01-09,24.453,24.703,24.321,24.628,7281,0
2007-01-10,24.499,24.499,24.303,24.303,3320,0
2007-01-11,24.694,24.694,24.156,24.156,4176,0
2007-01-12,24.357,24.806,24.357,24.778,9426,0
2007-01-16,24.684,24.684,24.489,24.499,1823,0
2007-01-17,24.646,24.761,24.646,24.703,12424,0
2007-01-18,24.733,24.733,24.395,24.443,3533,0
2007-01-19,24.61,24.974,24.61,24.974,859,0
2007-01-22,25.172,25.172,24.862,24.862,2681,0
2007-01-23,25.217,25.692,25.217,25.608,5890,0
2007-01-24,25.441,25.74,25.422,25.74,3749,0
2007-01-25,25.404,25.489,25.207,25.273,19601,0
2007-01-26,25.32,25.385,25.32,25.385,1286,0
2007-01-29,25.608,25.608,25.338,25.395,1715,0
2007-01-30,25.628,26.029,25.569,26.022,4820,0
2007-01-31,25.946,26.198,25.815,26.151,4390,0
2007-02-01,26.271,26.365,26.252,26.365,2250,0
2007-02-02,26.432,26.432,26.252,26.252,751,0
2007-02-05,26.47,26.47,26.319,26.357,3216,0
2007-02-06,26.404,26.422,26.243,26.347,2250,0
2007-02-07,26.404,26.489,26.141,26.252,2998,0
2007-02-08,26.252,26.404,26.114,26.404,52484,0
2007-02-09,26.498,26.507,26.252,26.252,5034,0
2007-02-12,26.198,26.198,25.955,26.076,2998,0
2007-02-13,26.095,26.394,26.095,26.365,1929,0
2007-02-14,26.579,26.588,26.374,26.515,6211,0
2007-02-15,26.029,26.234,26.029,26.189,2998,0
2007-02-16,26.243,26.243,26.189,26.217,1606,0
2007-02-20,26.038,26.225,26.038,26.225,1715,0
2007-02-21,26.207,26.479,26.207,26.432,3320,0
2007-02-22,26.72,26.72,26.71,26.71,1606,0
2007-02-23,26.935,26.953,26.805,26.916,8888,0
2007-02-26,27.122,27.177,27.066,27.066,1394,0
2007-02-27,26.328,26.739,26.003,26.262,6854,0
2007-02-28,26.029,26.328,26.029,26.243,2784,0
2007-03-01,25.647,26.234,25.647,26.234,1286,0
2007-03-02,25.73,25.861,25.73,25.861,644,0
2007-03-05,25.569,25.599,25.385,25.385,4176,0
2007-03-06,25.666,25.899,25.608,25.87,7499,0
2007-03-07,25.993,26.543,25.918,26.234,30204,0
2007-03-08,26.607,26.607,26.309,26.432,31596,0
2007-03-09,26.441,26.534,26.29,26.441,23027,0
2007-03-12,26.3,26.551,26.3,26.551,8035,0
2007-03-13,26.551,26.551,26.198,26.198,1823,0
2007-03-14,26.422,26.507,26.086,26.498,3533,0
2007-03-15,26.422,26.627,26.422,26.534,1715,0
2007-03-16,26.634,26.634,26.374,26.374,6534,0
2007-03-19,26.795,26.963,26.693,26.953,4284,0
2007-03-20,26.907,27.046,26.824,27.046,2034,0
2007-03-21,27.196,27.606,27.196,27.486,7499,0
2007-03-22,27.664,27.886,27.654,27.824,3856,0
2007-03-23,27.924,27.962,27.86,27.962,5248,0
2007-03-26,28.093,28.093,27.785,28.083,10282,0
2007-03-27,28,28.046,27.877,28.046,4610,0
2007-03-28,28.064,28.158,27.915,27.981,10177,0
2007-03-29,28.103,28.103,28.018,28.018,538,0
2007-03-30,28.195,28.195,27.915,27.915,16598,0
2007-04-02,28.083,28.3,28.018,28.3,1394,0
2007-04-03,28.345,28.373,28.13,28.336,35667,0
2007-04-04,28.261,28.438,28.185,28.438,3749,0
2007-04-05,28.522,28.587,28.513,28.559,37061,0
2007-04-09,28.642,28.867,28.569,28.642,8463,0
2007-04-10,28.793,29.008,28.793,29.008,6964,0
2007-04-11,29.037,29.063,28.841,28.841,5462,0
2007-04-12,28.979,29.251,28.876,29.241,19388,0
2007-04-13,29.307,29.307,29.119,29.298,7602,0
2007-04-16,29.39,29.467,29.176,29.447,10067,0
2007-04-17,29.568,29.568,29.232,29.269,8999,0
2007-04-18,29.063,29.167,29.046,29.081,5785,0
2007-04-19,28.895,28.923,28.757,28.803,9638,0
2007-04-20,29.046,29.063,28.886,28.999,10602,0
2007-04-23,29.196,29.438,29.196,29.316,4926,0
2007-04-24,29.334,29.352,29.213,29.334,6749,0
2007-04-25,29.568,30.091,29.559,30.005,9856,0
2007-04-26,30.053,30.138,29.838,30.138,5679,0
2007-04-27,30.035,30.285,29.922,30.166,7713,0
2007-04-30,30.269,30.342,29.755,29.755,12104,0
2007-05-01,29.662,29.922,29.662,29.875,3216,0
2007-05-02,30.174,30.304,29.979,30.304,24205,0
2007-05-03,30.269,30.54,30.174,30.474,8567,0
2007-05-04,30.493,30.736,30.333,30.381,6319,0
2007-05-07,30.417,30.512,30.408,30.503,6964,0
2007-05-08,30.417,30.493,30.109,30.493,14030,0
2007-05-09,30.455,30.503,30.24,30.493,9426,0
2007-05-10,30.642,30.642,30.035,30.053,11140,0
2007-05-11,30.231,30.773,30.166,30.613,39735,0
2007-05-14,30.726,30.8,30.512,30.604,19706,0
2007-05-15,30.642,30.875,30.558,30.567,6643,0
2007-05-16,30.512,30.567,30.156,30.567,3320,0
2007-05-17,30.688,31.144,30.503,31.144,14671,0
2007-05-18,31.154,31.427,31.154,31.427,14671,0
2007-05-21,31.621,32.088,31.584,31.875,27636,0
2007-05-22,31.976,32.145,31.726,31.726,23995,0
2007-05-23,31.91,32.145,31.746,31.746,15531,0
2007-05-24,31.807,31.892,30.941,30.995,18853,0
2007-05-25,31.361,31.427,31.183,31.41,11033,0
2007-05-29,31.436,31.445,31.229,31.436,12960,0
2007-05-30,31.126,31.901,31.126,31.883,6643,0
2007-05-31,31.929,32.08,31.716,31.77,11566,0
2007-06-01,32.051,32.08,31.929,32.042,46274,0
2007-06-04,32.19,32.517,32.115,32.507,77869,0
2007-06-05,32.333,32.333,32.115,32.323,15531,0
2007-06-06,32.145,32.145,31.697,31.807,23135,0
2007-06-07,31.736,31.799,31.034,31.043,26242,0
2007-06-08,30.885,31.183,30.679,31.183,29027,0
2007-06-11,31.239,31.584,31.164,31.463,15531,0
2007-06-12,31.239,31.445,30.995,30.995,24850,0
2007-06-13,31.294,31.716,31.164,31.602,22173,0
2007-06-14,31.996,32.2,31.996,32.2,29134,0
2007-06-15,32.488,32.574,32.408,32.527,20030,0
2007-06-18,32.593,32.732,32.452,32.583,32349,0
2007-06-19,32.583,32.761,32.333,32.64,128853,0
2007-06-20,32.863,32.863,31.91,31.91,64480,0
2007-06-21,32.154,32.452,31.929,32.425,93829,0
2007-06-22,32.39,32.498,31.967,32.304,68551,0
2007-06-25,32.2,32.333,31.837,31.957,48520,0
2007-06-26,32.024,32.024,31.343,31.343,16386,0
2007-06-27,31.053,31.611,31.024,31.509,25812,0
2007-06-28,32.088,32.088,31.736,31.736,11566,0
2007-06-29,32.006,32.2,31.761,31.892,8676,0
2007-07-02,32.061,32.371,32.061,32.352,18958,0
2007-07-03,32.507,32.611,32.507,32.583,5462,0
2007-07-05,32.742,32.826,32.266,32.621,17032,0
2007-07-06,32.724,32.911,32.649,32.798,50878,0
2007-07-09,32.966,33.162,32.92,33.097,14352,0
2007-07-10,32.798,33.219,32.761,32.863,20456,0
2007-07-11,32.938,32.975,32.788,32.808,17138,0
2007-07-12,33.123,33.257,33.041,33.257,14568,0
2007-07-13,33.257,33.575,33.257,33.46,8784,0
2007-07-16,33.422,33.422,32.911,33.031,27740,0
2007-07-17,33.229,33.229,32.715,32.742,9748,0
2007-07-18,32.631,33.247,32.574,33.162,6749,0
2007-07-19,33.376,33.499,33.295,33.499,10711,0
2007-07-20,33.603,33.603,33.031,33.219,9531,0
2007-07-23,33.603,33.603,33.201,33.295,5999,0
2007-07-24,32.881,32.881,32.015,32.107,34704,0
2007-07-25,32.408,32.408,31.649,32.38,7927,0
2007-07-26,31.77,32.006,30.866,31.539,31596,0
2007-07-27,31.248,31.602,30.483,30.483,29349,0
2007-07-30,30.958,31.285,30.585,31.174,6534,0
2007-07-31,31.611,31.659,30.856,30.856,19706,0
2007-08-01,31.229,31.239,30.174,30.818,99397,0
2007-08-02,30.958,31.063,30.446,30.79,14139,0
2007-08-03,30.679,30.679,29.585,29.672,20030,0
2007-08-06,29.232,29.623,28.652,29.623,124676,0
2007-08-07,29.447,30.053,29.447,30.053,8247,0
2007-08-08,30.128,30.633,30.053,30.221,41985,0
2007-08-09,29.559,30.109,29.278,29.418,12533,0
2007-08-10,28.776,30.24,28.776,30.146,8139,0
2007-08-13,30.585,30.837,30.204,30.277,11140,0
2007-08-14,30.455,30.455,29.728,29.728,5248,0
2007-08-15,29.783,29.97,28.96,28.96,11995,0
2007-08-16,28.504,28.652,27.673,28.578,22923,0
2007-08-17,29.7,29.773,29.027,29.709,89865,0
2007-08-20,29.447,29.595,29.008,29.494,12211,0
2007-08-21,29.522,29.623,29.196,29.278,9960,0
2007-08-22,29.728,29.793,29.467,29.728,12746,0
2007-08-23,29.912,30.128,29.755,30.109,11246,0
2007-08-24,30.249,30.642,30.249,30.642,11995,0
2007-08-27,30.633,30.661,30.231,30.295,11033,0
2007-08-28,30.109,30.128,29.603,29.603,4176,0
2007-08-29,29.828,30.483,29.828,30.474,16386,0
2007-08-30,30.269,30.391,30.204,30.304,5999,0
2007-08-31,30.613,30.846,30.585,30.679,22493,0
2007-09-04,30.856,31.371,30.856,31.343,15531,0
2007-09-05,31.174,31.193,30.885,31.043,7392,0
2007-09-06,31.248,31.361,31.043,31.275,14568,0
2007-09-07,30.781,30.846,30.642,30.818,6643,0
2007-09-10,30.828,30.828,30.044,30.53,8676,0
2007-09-11,30.707,30.904,30.503,30.79,7927,0
2007-09-12,31.323,31.41,31.22,31.22,4926,0
2007-09-13,31.371,31.611,31.371,31.419,11674,0
2007-09-14,31.304,31.611,31.304,31.548,5141,0
2007-09-17,31.529,31.592,31.229,31.257,8999,0
2007-09-18,31.275,32.115,31.22,32.033,6319,0
2007-09-19,32.442,32.659,32.247,32.38,9531,0
2007-09-20,32.362,32.433,32.145,32.342,6854,0
2007-09-21,32.48,32.826,32.48,32.583,25812,0
2007-09-24,32.64,32.64,32.239,32.266,14671,0
2007-09-25,31.807,31.996,31.761,31.996,10067,0
2007-09-26,32.275,32.304,31.746,32.024,9104,0
2007-09-27,32.247,32.247,31.986,32.163,6424,0
2007-09-28,32.333,32.442,31.92,31.929,42414,0
2007-10-01,32.024,32.442,31.938,32.408,18102,0
2007-10-02,32.352,32.39,32.071,32.38,6643,0
2007-10-03,32.247,32.408,32.061,32.107,10177,0
2007-10-04,31.986,32.408,31.746,32.333,23887,0
2007-10-05,32.425,32.678,32.304,32.556,12533,0
2007-10-08,32.39,32.537,32.247,32.371,17032,0
2007-10-09,32.442,32.956,32.371,32.956,9426,0
2007-10-10,32.808,33.412,32.715,33.341,5248,0
2007-10-11,33.612,33.982,33.059,33.376,22923,0
2007-10-12,33.295,33.566,33.295,33.385,9748,0
2007-10-15,33.91,33.91,33.432,33.537,14139,0
2007-10-16,33.575,33.612,33.422,33.48,14352,0
2007-10-17,33.742,33.742,32.994,33.142,14461,0
2007-10-18,33.432,33.509,33.305,33.48,8784,0
2007-10-19,32.901,32.901,32.19,32.247,9211,0
2007-10-22,31.736,31.938,31.557,31.779,9531,0
2007-10-23,32.051,32.342,31.91,32.342,13068,0
2007-10-24,32.247,32.621,32.042,32.574,20138,0
2007-10-25,32.678,32.994,32.602,32.873,21958,0
2007-10-26,33.537,33.64,33.305,33.422,9638,0
2007-10-29,33.704,33.704,33.45,33.527,5679,0
2007-10-30,33.395,33.395,32.698,32.707,7927,0
2007-10-31,32.92,33.676,32.92,33.499,12854,0
2007-11-01,33.097,33.517,32.761,32.843,14671,0
2007-11-02,33.031,33.201,32.761,33.201,14461,0
2007-11-05,32.826,33.022,32.826,32.901,44350,0
2007-11-06,33.305,33.666,33.285,33.666,6319,0
2007-11-07,33.583,33.676,32.901,32.901,20994,0
2007-11-08,33.077,33.527,32.593,33.123,8627,0
2007-11-09,32.788,32.946,32.574,32.724,10282,0
2007-11-12,32.415,32.415,31.22,31.22,32619,0
2007-11-13,31.294,31.865,30.995,31.865,5785,0
2007-11-14,32.163,32.323,32.024,32.024,2571,0
2007-11-15,31.837,31.875,31.024,31.183,10067,0
2007-11-16,31.519,31.669,31.285,31.539,3962,0
2007-11-19,31.463,31.557,31.239,31.275,1286,0
2007-11-20,31.611,31.837,31.352,31.697,11784,0
2007-11-21,31.509,31.566,31.371,31.38,2998,0
2007-11-23,31.455,31.679,31.455,31.679,2141,0
2007-11-26,32.061,32.088,31.352,31.4,6105,0
2007-11-27,30.837,30.866,30.493,30.866,10817,0
2007-11-28,31.014,31.248,30.846,31.248,5679,0
2007-11-29,31.455,31.707,31.41,31.445,751,0
2007-11-30,31.669,31.697,31.445,31.509,6964,0
2007-12-03,31.539,31.865,31.436,31.716,4820,0
2007-12-04,31.294,31.659,31.294,31.519,2936,0
2007-12-05,31.901,32.071,31.669,31.779,6559,0
2007-12-06,31.883,32.669,31.883,32.593,3641,0
2007-12-07,32.631,32.688,32.537,32.556,9320,0
2007-12-10,32.808,32.92,32.742,32.808,33204,0
2007-12-11,33.191,33.191,32.125,32.125,8172,0
2007-12-12,32.901,33.022,32.507,32.843,10282,0
2007-12-13,32.816,32.956,32.488,32.956,6211,0
2007-12-14,33.05,33.05,32.565,32.565,1123,0
2007-12-17,32.239,32.239,31.799,31.827,3962,0
2007-12-18,32.172,32.275,31.901,32.135,5890,0
2007-12-19,32.415,32.583,32.399,32.517,4072,0
2007-12-20,32.08,32.853,32.08,32.853,4926,0
2007-12-21,32.611,33.657,32.611,33.603,58804,0
2007-12-24,33.666,33.861,33.666,33.861,1606,0
2007-12-26,34.021,34.282,33.937,34.255,6643,0
2007-12-27,34.31,34.31,33.815,33.815,6749,0
2007-12-28,34.067,34.181,33.973,34.049,9856,0
2007-12-31,34.002,34.002,33.694,33.761,3105,0
2008-01-02,33.47,34.163,33.47,34.049,8463,0
2008-01-03,34.319,34.554,34.265,34.265,9888,0
2008-01-04,33.963,34.031,33.368,33.403,15531,0
2008-01-07,33.48,33.509,32.724,32.984,18102,0
2008-01-08,33.041,33.527,32.602,32.64,7820,0
2008-01-09,32.415,33.097,32.399,33.097,10282,0
2008-01-10,32.724,33.022,32.442,32.938,32132,0
2008-01-11,32.574,32.92,32.527,32.527,3105,0
2008-01-14,32.938,33.21,32.863,33.21,6048,0
2008-01-15,32.649,32.649,32.015,32.107,7927,0
2008-01-16,31.901,31.901,30.773,31.248,29563,0
2008-01-17,31.202,31.482,29.69,29.745,58309,0
2008-01-18,30.091,30.091,29.139,29.69,8678,0
2008-01-22,27.626,29.408,27.626,29.071,71868,0
2008-01-23,28.205,29.119,27.403,29.056,15853,0
2008-01-24,29.484,30.063,29.438,29.818,14780,0
2008-01-25,30.53,30.651,29.559,29.828,23995,0
2008-01-28,29.512,30.259,29.512,30.194,22065,0
2008-01-29,30.512,30.818,30.304,30.446,18210,0
2008-01-30,30.323,30.753,29.998,30.128,11246,0
2008-01-31,29.39,30.295,29.39,30.035,20138,0
2008-02-01,30.221,30.828,30.221,30.828,11246,0
2008-02-04,31.136,31.248,30.773,31.063,5248,0
2008-02-05,30.269,30.503,29.942,29.942,21316,0
2008-02-06,29.838,29.903,29.26,29.298,20394,0
2008-02-07,29.139,29.998,28.96,29.7,41881,0
2008-02-08,29.847,30.4,29.847,30.333,29776,0
2008-02-11,30.231,30.921,30.231,30.912,9531,0
2008-02-12,31.202,31.41,30.604,30.781,26457,0
2008-02-13,31.202,31.726,31.183,31.726,4072,0
2008-02-14,31.875,31.947,31.649,31.779,6964,0
2008-02-15,31.509,31.566,30.894,31.248,40488,0
2008-02-19,32.285,32.507,32.097,32.266,16151,0
2008-02-20,32.352,32.975,32.323,32.891,20085,0
2008-02-21,32.863,32.938,32.19,32.19,24526,0
2008-02-22,31.976,32.527,31.799,32.527,8784,0
2008-02-25,32.583,33.385,32.507,33.385,15317,0
2008-02-26,33.313,33.955,33.123,33.918,14139,0
2008-02-27,34.049,34.049,33.537,33.603,2681,0
2008-02-28,33.612,34.114,33.612,34.031,3533,0
2008-02-29,33.77,33.77,32.826,32.901,15103,0
2008-03-03,32.911,33.21,32.498,32.788,10495,0
2008-03-04,32.371,32.984,31.707,32.593,6964,0
2008-03-05,32.808,33.239,32.808,33.133,17564,0
2008-03-06,33.191,33.191,32.219,32.219,6534,0
2008-03-07,32.408,32.408,31.827,32.071,13496,0
2008-03-10,31.491,32.051,31.371,31.445,32987,0
2008-03-11,32.275,32.565,31.755,32.565,105075,0
2008-03-12,32.715,32.715,32.285,32.352,19388,0
2008-03-13,31.865,33.004,31.865,33.004,2784,0
2008-03-14,32.93,32.93,32.18,32.442,3209,0
2008-03-17,31.371,31.761,31.005,31.285,13819,0
2008-03-18,31.846,32.527,31.837,32.266,28809,0
2008-03-19,32.266,32.266,30.594,30.594,3105,0
2008-03-20,30.437,30.688,29.903,30.688,13711,0
2008-03-24,30.968,31.649,30.904,31.257,1823,0
2008-03-25,31.548,32.071,31.313,31.929,13924,0
2008-03-26,32.257,32.732,32.257,32.621,3533,0
2008-03-27,32.77,33.013,32.415,32.498,3770,0
2008-03-28,32.659,32.863,32.275,32.275,5679,0
2008-03-31,32.527,32.621,32.442,32.442,1175,0
2008-04-01,32.433,32.994,32.433,32.994,1497,0
2008-04-02,32.901,33.44,32.901,33.44,6211,0
2008-04-03,33.547,33.918,33.547,33.603,5679,0
2008-04-04,33.834,34.509,33.834,34.181,9531,0
2008-04-07,34.518,34.955,34.301,34.356,12533,0
2008-04-08,34.59,34.888,34.545,34.767,12104,0
2008-04-09,35.17,35.17,34.794,34.823,10177,0
2008-04-10,34.619,35.011,34.59,35.001,3856,0
2008-04-11,34.794,34.794,34.451,34.451,4820,0
2008-04-14,34.537,35.234,34.489,35.144,3525,0
2008-04-15,35.544,35.601,35.151,35.591,6115,0
2008-04-16,35.991,36.755,35.775,36.755,3391,0
2008-04-17,36.727,36.775,36.272,36.496,4791,0
2008-04-18,36.688,37.308,36.642,37.308,4667,0
2008-04-21,37.561,37.679,37.252,37.632,26446,0
2008-04-22,37.622,37.622,37.223,37.403,2961,0
2008-04-23,37.018,37.056,36.803,36.916,23239,0
2008-04-24,36.887,36.887,36.011,36.365,3515,0
2008-04-25,36.601,37.018,36.431,36.964,13854,0
2008-04-28,37.205,37.205,36.803,36.925,15636,0
2008-04-29,36.496,36.496,35.927,35.964,13564,0
2008-04-30,36.301,36.515,35.908,36.167,16718,0
2008-05-01,35.691,35.691,34.916,35.487,14697,0
2008-05-02,35.991,36.441,35.991,36.337,7808,0
2008-05-05,36.346,36.98,36.346,36.954,9965,0
2008-05-06,36.879,38.128,36.879,37.999,9402,0
2008-05-07,38.185,38.242,37.746,37.755,19645,0
2008-05-08,38.214,38.52,37.813,38.52,3344,0
2008-05-09,38.495,38.66,38.035,38.66,17766,0
2008-05-12,38.486,38.486,37.746,38.486,5990,0
2008-05-13,38.326,39.288,38.326,39.28,3717,0
2008-05-14,39.4,39.492,38.782,38.782,14304,0
2008-05-15,39.118,39.438,38.849,39.41,11368,0
2008-05-16,39.744,40.267,39.744,40.267,5277,0
2008-05-19,40.416,40.966,40.324,40.501,6981,0
2008-05-20,40.838,41.118,40.537,41.023,15859,0
2008-05-21,41.396,41.853,40.705,40.705,16167,0
2008-05-22,40.818,41.071,40.1,40.324,10132,0
2008-05-23,39.66,40.555,39.214,39.679,8584,0
2008-05-27,39.204,39.698,38.529,39.511,8904,0
2008-05-28,39.529,40.193,39.128,40.193,6985,0
2008-05-29,40.79,40.79,39.418,39.438,7577,0
2008-05-30,39.641,40.023,39.511,39.876,12290,0
2008-06-02,39.762,40.565,39.762,40.277,4643,0
2008-06-03,40.425,40.677,39.811,39.856,6396,0
2008-06-04,39.502,39.93,39.288,39.288,15678,0
2008-06-05,39.539,40.874,39.539,40.874,11970,0
2008-06-06,41.315,41.546,40.147,40.818,18371,0
2008-06-09,41.219,41.751,40.938,41.481,17495,0
2008-06-10,41.51,41.51,40.445,40.882,11036,0
2008-06-11,41.192,41.592,41.118,41.5,10461,0
2008-06-12,41.256,41.256,40.519,40.649,7316,0
2008-06-13,41.118,41.118,40.641,40.865,4684,0
2008-06-16,42.423,42.423,41.219,41.416,12048,0
2008-06-17,41.809,42.285,41.809,42.266,1564,0
2008-06-18,42.172,42.489,41.89,42.387,17050,0
2008-06-19,42.61,42.834,41.639,41.639,12282,0
2008-06-20,41.751,42.172,41.183,41.229,15002,0
2008-06-23,41.565,42.59,41.014,42.59,6337,0
2008-06-24,42.572,42.572,41.714,41.723,14146,0
2008-06-25,42.023,42.023,40.501,41.592,19469,0
2008-06-26,41.435,41.781,40.874,41.305,9920,0
2008-06-27,41.396,41.809,41.396,41.677,12550,0
2008-06-30,42.153,42.423,42.014,42.257,8719,0
2008-07-01,41.976,42.508,41.704,42.481,11037,0
2008-07-02,42.618,42.742,40.838,40.838,32713,0
2008-07-03,41.053,41.053,39.41,39.996,47751,0
2008-07-07,39.724,40.11,38.66,38.961,14535,0
2008-07-08,38.345,38.557,37.252,38.458,63746,0
2008-07-09,38.604,39.251,38.118,38.148,12595,0
2008-07-10,38.326,39.185,38.118,39.167,8059,0
2008-07-11,39.529,39.772,38.998,39.438,2730,0
2008-07-14,40.11,40.147,39.568,39.772,5280,0
2008-07-15,38.923,39.061,38.486,38.486,5423,0
2008-07-16,37.989,38.633,37.632,37.632,30440,0
2008-07-17,37.393,37.896,35.802,36.355,60246,0
2008-07-18,36.66,37.101,36.46,36.601,11647,0
2008-07-21,36.887,37.821,36.67,37.821,33090,0
2008-07-22,36.525,37.544,36.525,36.737,83111,0
2008-07-23,35.784,36.525,34.993,35.404,44488,0
2008-07-24,34.888,35.84,34.356,35.048,18545,0
2008-07-25,35.657,35.927,35.262,35.28,30921,0
2008-07-28,35.591,36.076,35.468,35.468,37980,0
2008-07-29,36.355,36.355,34.785,35.087,2108,0
2008-07-30,35.107,36.783,34.974,36.61,6995,0
2008-07-31,36.841,36.841,35.534,35.709,5435,0
2008-08-01,35.666,36.213,35.666,35.84,6562,0
2008-08-04,36.65,36.65,33.761,34.096,19286,0
2008-08-05,32.873,34.031,32.472,33.722,67365,0
2008-08-06,33.395,34.564,33.395,34.554,11281,0
2008-08-07,34.907,34.907,34.011,34.011,3027,0
2008-08-08,33.422,33.722,33.123,33.547,27588,0
2008-08-11,32.778,33.666,32.778,33.566,67725,0
2008-08-12,33.412,34.077,33.412,33.612,13301,0
2008-08-13,33.612,34.916,33.612,34.722,24859,0
2008-08-14,34.869,34.869,34.337,34.433,3493,0
2008-08-15,34.144,34.144,33.732,33.871,15900,0
2008-08-18,33.722,34.423,33.489,33.489,2153,0
2008-08-19,33.412,34.451,33.412,34.365,9237,0
2008-08-20,35.019,35.414,34.545,35.29,9731,0
2008-08-21,36.085,36.281,35.964,35.973,10449,0
2008-08-22,36.039,36.039,35.107,35.395,15398,0
2008-08-25,35.666,35.666,34.878,35.107,2829,0
2008-08-26,34.685,35.982,34.685,35.737,6545,0
2008-08-27,37.262,37.262,36.058,36.167,17423,0
2008-08-28,36.431,36.431,35.46,35.898,40144,0
2008-08-29,36.141,36.141,35.478,35.487,17893,0
2008-09-02,34.46,34.46,33.722,33.742,35541,0
2008-09-03,33.583,33.843,32.92,33.152,11411,0
2008-09-04,32.946,32.946,31.976,32.462,10916,0
2008-09-05,31.688,32.498,31.509,32.352,8697,0
2008-09-08,31.761,32.724,31.539,31.592,9834,0
2008-09-09,32.452,32.452,29.428,29.512,9404,0
2008-09-10,29.903,30.716,29.857,30.558,17719,0
2008-09-11,29.97,30.846,29.69,30.642,19884,0
2008-09-12,31.136,31.846,31.136,31.827,5332,0
2008-09-15,31.005,31.005,29.307,29.447,24043,0
2008-09-16,28.018,30.277,28.018,30.277,20166,0
2008-09-17,30.885,30.885,28.96,29.139,13632,0
2008-09-18,30.005,30.304,28.68,29.922,40041,0
2008-09-19,31.736,32.751,30.642,32.39,31331,0
2008-09-22,32.371,33.201,32.19,32.285,11450,0
2008-09-23,32.507,32.507,31.229,31.229,11850,0
2008-09-24,31.361,31.707,31.164,31.164,1633,0
2008-09-25,30.8,31.807,30.8,31.621,19802,0
2008-09-26,31.183,31.183,30.249,30.921,75538,0
2008-09-29,29.541,30.063,26.935,27.626,21577,0
2008-09-30,28.495,29.063,28.327,28.989,4443,0
2008-10-01,30.138,30.138,27.626,28.205,14528,0
2008-10-02,27.29,27.29,25.589,25.589,5647,0
2008-10-03,25.05,26.991,25.05,25.254,8485,0
2008-10-06,24.174,24.174,21.745,23.546,39005,0
2008-10-07,23.892,23.892,21.726,21.726,6124,0
2008-10-08,23.155,23.155,20.185,21.353,36872,0
2008-10-09,20.895,22.126,19.157,19.373,20567,0
2008-10-10,19.373,19.373,16.583,17.963,40294,0
2008-10-13,18.235,21.128,18.235,21.128,6670,0
2008-10-14,21.529,23.011,21.334,21.474,41801,0
2008-10-15,21.474,21.474,18.15,18.15,7651,0
2008-10-16,18.271,19.392,17.627,19.27,12672,0
2008-10-17,18.429,20.802,18.429,20.185,6856,0
2008-10-20,20.697,21.326,20.687,21.326,5092,0
2008-10-21,22.068,22.068,20.83,21.221,7305,0
2008-10-22,21.603,21.603,18.608,18.745,12410,0
2008-10-23,18.952,19.849,18.188,19.261,7214,0
2008-10-24,18.858,18.877,18,18.877,6499,0
2008-10-27,17.953,18.403,17.737,17.737,5728,0
2008-10-28,18.467,18.56,17.31,18.56,7966,0
2008-10-29,18.671,20.83,18.671,19.83,8416,0
2008-10-30,20.622,21.372,20.298,21.372,8437,0
2008-10-31,21.474,21.894,20.811,21.763,16478,0
2008-11-03,21.667,21.667,21.054,21.054,2982,0
2008-11-04,21.856,22.426,21.856,22.298,4939,0
2008-11-05,21.706,22.164,21.334,21.334,8714,0
2008-11-06,21.073,21.073,19.625,19.625,10525,0
2008-11-07,20.147,20.213,19.8,20.092,1849,0
2008-11-10,21.064,21.064,20.102,20.26,330817,0
2008-11-11,19.67,19.81,19.233,19.495,9147,0
2008-11-12,19.157,19.157,17.84,17.84,4021,0
2008-11-13,17.944,19.448,17.066,19.448,12355,0
2008-11-14,18.755,19.233,18.458,18.458,2905,0
2008-11-17,18.569,18.83,18.298,18.626,13021,0
2008-11-18,18.515,18.542,17.701,18.336,3930,0
2008-11-19,18.262,18.569,17.264,17.264,7507,0
2008-11-20,17.05,17.05,14.937,14.937,18676,0
2008-11-21,15.292,16.198,15.031,16.04,23303,0
2008-11-24,16.803,18.17,16.803,17.944,15368,0
2008-11-25,18.188,18.188,17.356,17.86,31267,0
2008-11-26,17.19,19.103,17.19,19.103,9026,0
2008-11-28,18.542,18.755,18.542,18.745,1874,0
2008-12-01,19.859,19.859,16.46,16.488,15681,0
2008-12-02,16.554,17.012,16.339,16.507,12250,0
2008-12-03,16.86,17.151,16.169,16.822,11486,0
2008-12-04,16.731,16.767,15.33,15.397,16255,0
2008-12-05,15.227,15.676,14.572,15.659,11230,0
2008-12-08,16.75,16.963,16.573,16.759,5319,0
2008-12-09,16.879,17.515,16.803,17.022,20826,0
2008-12-10,17.18,18.019,17.18,17.944,11336,0
2008-12-11,18.057,18.579,17.337,17.394,28870,0
2008-12-12,16.993,17.562,16.993,17.496,7243,0
2008-12-15,18.188,18.188,17.041,17.328,13456,0
2008-12-16,17.747,18.179,17.394,18.057,23185,0
2008-12-17,18.308,18.579,18.225,18.308,55494,0
2008-12-18,18.196,18.196,17.095,17.151,8764,0
2008-12-19,17.291,17.693,17.291,17.366,10107,0
2008-12-22,17.161,17.907,16.246,16.263,8985,0
2008-12-23,16.822,16.822,16.339,16.498,15797,0
2008-12-24,16.794,16.794,16.208,16.367,5443,0
2008-12-26,16.554,16.723,16.554,16.723,4670,0
2008-12-29,17.102,17.17,16.879,17.151,16248,0
2008-12-30,16.869,17.488,16.869,17.488,7363,0
2008-12-31,17.374,18.131,17.366,17.878,72465,0
2009-01-02,18.671,19,18.579,19,2158,0
2009-01-05,18.525,19.905,18.525,19.588,5243,0
2009-01-06,20.111,20.448,19.962,20.298,2586,0
2009-01-07,19.896,19.896,18.897,18.98,7785,0
2009-01-08,19.075,19.251,19.075,19.242,6043,0
2009-01-09,19.373,19.373,18.793,18.83,1473,0
2009-01-12,18.009,18.009,17.756,17.756,7392,0
2009-01-13,17.765,18.308,17.737,18.085,2150,0
2009-01-14,17.272,17.45,17.161,17.431,2819,0
2009-01-15,17.3,17.684,16.794,17.254,3794,0
2009-01-16,17.944,17.944,17.254,17.674,15004,0
2009-01-20,17.684,17.83,16.713,16.713,23310,0
2009-01-21,17.085,17.944,16.775,17.944,4243,0
2009-01-22,17.591,17.591,16.963,17.066,4091,0
2009-01-23,16.189,18.14,16.189,17.562,4820,0
2009-01-26,18.037,18.608,17.972,18.14,10191,0
2009-01-27,18.243,18.317,18.122,18.289,5245,0
2009-01-28,18.525,18.821,18.525,18.745,2033,0
2009-01-29,18.458,18.458,18.104,18.104,1592,0
2009-01-30,18.42,18.458,17.701,17.701,4865,0
2009-02-02,17.562,17.562,17.272,17.468,12045,0
2009-02-03,17.534,17.581,17.337,17.581,17739,0
2009-02-04,17.711,18.028,17.543,17.765,118497,0
2009-02-05,17.488,18.057,17.374,18.019,11306,0
2009-02-06,18.131,18.626,18.131,18.403,3681,0
2009-02-09,18.535,18.897,18.535,18.69,9994,0
2009-02-10,18.617,18.962,17.684,17.84,37177,0
2009-02-11,18.095,18.179,17.366,17.627,21401,0
2009-02-12,17.281,17.525,17.226,17.226,2924,0
2009-02-13,17.684,18,17.646,17.774,20112,0
2009-02-17,17.747,17.747,16.488,16.564,10689,0
2009-02-18,16.813,16.813,16.05,16.06,5726,0
2009-02-19,16.349,16.534,16.189,16.3,5525,0
2009-02-20,15.87,15.935,15.219,15.62,8722,0
2009-02-23,15.768,15.768,14.752,14.825,11418,0
2009-02-24,14.927,15.6,14.927,15.555,6898,0
2009-02-25,15.63,15.722,15.292,15.722,4372,0
2009-02-26,15.731,15.833,15.461,15.527,3856,0
2009-02-27,14.734,15.649,14.734,15.565,7093,0
2009-03-02,14.743,14.761,13.862,13.938,18950,0
2009-03-03,13.862,14.295,13.818,13.892,13408,0
2009-03-04,14.434,14.768,14.434,14.659,7411,0
2009-03-05,14.527,14.527,13.862,13.862,7455,0
2009-03-06,14.257,14.257,13.493,13.687,3315,0
2009-03-09,13.239,14.322,13.239,13.791,3244,0
2009-03-10,13.744,14.639,13.744,14.508,1823,0
2009-03-11,13.744,15.116,13.744,14.563,173801,0
2009-03-12,14.563,15.2,14.285,15.2,24316,0
2009-03-13,14.508,15.191,14.508,15.002,3015,0
2009-03-16,15.843,15.843,15.031,15.545,5120,0
2009-03-17,15.35,15.926,15.135,15.926,79344,0
2009-03-18,15.87,16.179,15.33,16.097,3190,0
2009-03-19,15.722,17.066,15.722,16.767,9410,0
2009-03-20,16.404,17.488,16.011,16.011,5926,0
2009-03-23,16.907,17.32,16.85,17.32,10954,0
2009-03-24,16.917,17.264,16.907,17.151,8592,0
2009-03-25,17.347,17.356,16.554,16.655,3269,0
2009-03-26,18.235,18.235,17.161,17.337,5775,0
2009-03-27,16.813,16.869,16.564,16.731,6271,0
2009-03-30,15.982,15.982,15.04,15.945,132174,0
2009-03-31,15.751,16.161,15.751,16.151,4241,0
2009-04-01,15.535,16.237,15.535,16.142,14326,0
2009-04-02,16.803,17.347,16.803,17.05,78353,0
2009-04-03,17.198,17.553,16.954,17.272,14565,0
2009-04-06,17.328,17.328,16.759,16.993,2920,0
2009-04-07,16.703,16.713,16.498,16.534,108761,0
2009-04-08,16.554,17.085,16.32,17.022,3602,0
2009-04-09,17.684,17.802,17.553,17.793,9979,0
2009-04-13,17.83,17.868,17.272,17.784,17328,0
2009-04-14,17.737,18.458,17.525,17.802,219890,0
2009-04-15,17.674,17.737,17.478,17.711,30018,0
2009-04-16,17.756,19.411,17.627,18.225,26882,0
2009-04-17,18.439,18.635,18.196,18.56,22615,0
2009-04-20,18.253,18.727,17.272,17.337,47378,0
2009-04-21,17.366,18.047,16.813,17.992,15988,0
2009-04-22,17.85,18.525,17.85,18.047,9791,0
2009-04-23,18.671,18.671,17.878,17.953,3715,0
2009-04-24,18.635,18.811,18.42,18.68,9866,0
2009-04-27,18.68,18.68,18.14,18.279,9172,0
2009-04-28,17.821,18.395,17.821,18.235,8803,0
2009-04-29,18.439,19.047,18.439,18.887,7022,0
2009-04-30,18.709,19.176,18.429,18.671,8853,0
2009-05-01,18.802,19.503,18.735,19.261,6640,0
2009-05-04,19.056,20.401,19.056,20.401,7629,0
2009-05-05,21.221,21.231,19.661,20.269,30598,0
2009-05-06,20.82,21.109,20.604,21.044,24223,0
2009-05-07,21.307,21.658,20.26,20.502,32647,0
2009-05-08,21.136,21.791,20.913,21.649,10708,0
2009-05-11,19.83,21.054,19.83,20.913,57922,0
2009-05-12,21.221,21.259,20.541,20.942,6900,0
2009-05-13,20.613,20.613,19.707,19.782,30350,0
2009-05-14,19.345,20.232,18.579,19.97,98313,0
2009-05-15,19.942,20.13,19.354,19.503,7731,0
2009-05-18,19.689,20.363,19.689,20.363,6531,0
2009-05-19,20.541,20.838,20.401,20.64,12833,0
2009-05-20,20.783,21.493,20.754,20.754,12630,0
2009-05-21,20.448,20.485,19.8,20.044,12678,0
2009-05-22,20.298,20.354,20.111,20.111,1800,0
2009-05-26,20,20.705,19.725,20.66,14075,0
2009-05-27,20.725,21.154,20.725,20.923,5735,0
2009-05-28,20.875,21.446,20.875,21.343,4212,0
2009-05-29,21.735,21.735,21.493,21.706,10553,0
2009-06-01,22.126,22.65,22.126,22.508,27333,0
2009-06-02,22.406,22.537,22.26,22.463,40019,0
2009-06-03,22.24,22.24,21.307,21.565,82442,0
2009-06-04,21.808,22.154,21.754,22.052,10630,0
2009-06-05,22.316,22.316,21.808,21.97,50597,0
2009-06-08,21.836,21.951,21.565,21.913,29464,0
2009-06-09,21.941,22.061,21.903,22.016,25884,0
2009-06-10,22.26,22.307,21.875,22.078,8102,0
2009-06-11,22.154,22.64,22.088,22.463,67472,0
2009-06-12,22.278,22.298,21.932,22.298,4522,0
2009-06-15,22.052,22.052,21.547,21.677,5278,0
2009-06-16,21.941,21.97,21.202,21.334,12599,0
2009-06-17,21.211,21.231,20.856,20.998,14499,0
2009-06-18,21.007,21.101,20.865,21.073,6475,0
2009-06-19,21.288,21.288,20.811,20.811,4323,0
2009-06-22,20.549,20.549,19.905,19.905,15584,0
2009-06-23,20.027,20.102,19.82,19.859,10942,0
2009-06-24,20.044,20.25,19.887,19.99,24816,0
2009-06-25,20.185,20.566,20.147,20.522,3368,0
2009-06-26,20.495,20.566,20.363,20.532,4543,0
2009-06-29,20.64,20.754,20.64,20.697,11198,0
2009-06-30,21.501,21.501,20.43,20.576,5942,0
2009-07-01,20.913,20.913,20.697,20.697,6319,0
2009-07-02,20.315,20.315,20.073,20.092,2771,0
2009-07-06,19.772,19.82,19.523,19.81,10191,0
2009-07-07,19.782,19.782,19.448,19.448,11984,0
2009-07-08,19.448,19.561,19.094,19.382,9540,0
2009-07-09,19.541,19.869,19.467,19.717,70408,0
2009-07-10,19.561,19.661,19.411,19.625,24873,0
2009-07-13,19.607,19.924,19.299,19.914,10080,0
2009-07-14,19.99,20.157,19.914,20.157,3140,0
2009-07-15,20.42,20.811,20.42,20.773,8481,0
2009-07-16,20.764,21.101,20.725,21.025,7248,0
2009-07-17,21.073,21.239,21.073,21.173,14839,0
2009-07-20,21.353,21.557,21.193,21.547,12051,0
2009-07-21,21.677,21.763,21.353,21.641,3353,0
2009-07-22,21.401,21.612,21.401,21.574,4491,0
2009-07-23,21.493,22.126,21.493,22.061,34036,0
2009-07-24,21.997,22.37,21.997,22.37,11615,0
2009-07-27,22.37,22.508,22.26,22.491,22986,0
2009-07-28,22.388,22.388,21.941,22.25,14207,0
2009-07-29,22.116,22.116,21.583,21.763,5518,0
2009-07-30,21.836,22.26,21.836,22.106,14510,0
2009-07-31,22.052,22.316,21.979,22.231,6251,0
2009-08-03,23.25,23.25,21.363,22.751,22499,0
2009-08-04,22.65,22.79,22.555,22.632,21399,0
2009-08-05,22.555,22.593,22.183,22.37,6487,0
2009-08-06,22.482,22.482,21.951,22.043,15188,0
2009-08-07,22.211,22.453,22.106,22.316,11019,0
2009-08-10,22.136,22.379,22.136,22.324,7237,0
2009-08-11,22.126,22.126,21.913,21.997,6951,0
2009-08-12,22.173,22.379,22.097,22.201,6350,0
2009-08-13,22.361,22.687,22.24,22.397,9485,0
2009-08-14,22.426,22.426,21.922,22.078,20996,0
2009-08-17,21.836,21.836,21.428,21.529,20530,0
2009-08-18,21.667,21.798,21.622,21.754,2869,0
2009-08-19,21.519,22.068,21.519,22.026,3119,0
2009-08-20,21.884,22.211,21.875,22.211,9115,0
2009-08-21,22.361,22.761,22.361,22.723,6412,0
2009-08-24,22.922,23.049,22.865,22.932,19756,0
2009-08-25,22.95,22.968,22.602,22.659,6341,0
2009-08-26,22.499,22.64,22.361,22.574,64442,0
2009-08-27,22.482,22.545,22.078,22.482,18986,0
2009-08-28,22.659,22.659,22.37,22.453,15128,0
2009-08-31,22.183,22.183,21.941,22.035,21279,0
2009-09-01,21.961,22.106,21.632,21.667,10670,0
2009-09-02,21.565,21.697,21.474,21.583,6595,0
2009-09-03,21.649,21.716,21.547,21.706,47200,0
2009-09-04,21.658,22.043,21.649,22.043,15162,0
2009-09-08,22.388,22.518,22.24,22.499,27796,0
2009-09-09,22.491,22.733,22.37,22.555,13784,0
2009-09-10,22.808,22.913,22.555,22.884,10224,0
2009-09-11,22.922,23.145,22.837,23.011,3542,0
2009-09-14,22.761,23.203,22.761,23.203,2233,0
2009-09-15,23.339,23.501,23.294,23.501,4697,0
2009-09-16,23.732,23.945,23.658,23.929,7571,0
2009-09-17,23.984,23.984,23.78,23.78,7162,0
2009-09-18,23.574,23.611,23.387,23.611,7267,0
2009-09-21,23.25,23.518,23.25,23.471,8675,0
2009-09-22,23.703,23.808,23.703,23.8,4712,0
2009-09-23,23.723,23.761,23.434,23.574,2156,0
2009-09-24,23.471,23.471,23.059,23.107,5150,0
2009-09-25,22.985,23.193,22.922,23.011,41461,0
2009-09-28,23.049,23.452,23.049,23.378,9153,0
2009-09-29,23.397,23.537,23.339,23.518,4026,0
2009-09-30,23.471,23.592,23.203,23.404,3998,0
2009-10-01,23.221,23.221,22.714,22.714,13575,0
2009-10-02,22.491,22.612,22.416,22.518,6715,0
2009-10-05,22.545,23.098,22.545,23.098,2274,0
2009-10-06,23.434,23.675,23.434,23.62,2388,0
2009-10-07,23.574,23.638,23.491,23.638,2613,0
2009-10-08,23.818,24.228,23.818,24.228,5737,0
2009-10-09,24.228,24.228,24.05,24.146,3563,0
2009-10-12,24.499,24.619,24.357,24.434,2966,0
2009-10-13,24.471,24.751,24.165,24.395,13488,0
2009-10-14,24.545,24.742,24.545,24.733,2999,0
2009-10-15,24.703,25.114,24.619,25.114,9584,0
2009-10-16,25.078,25.078,24.844,25.031,11502,0
2009-10-19,25.078,25.375,24.946,25.32,9372,0
2009-10-20,25.385,25.385,24.88,25.162,14029,0
2009-10-21,25.3,25.545,25.06,25.06,6901,0
2009-10-22,25.069,25.264,24.862,25.226,9812,0
2009-10-23,25.31,25.33,24.742,24.815,18625,0
2009-10-26,24.825,25.162,24.311,24.311,53331,0
2009-10-27,24.516,24.516,24.265,24.303,35372,0
2009-10-28,24.238,24.238,23.452,23.452,18556,0
2009-10-29,23.62,24.04,23.62,24.011,10747,0
2009-10-30,23.955,23.955,23.231,23.321,7447,0
2009-11-02,23.321,23.62,23.03,23.268,7645,0
2009-11-03,23.117,23.723,23.117,23.667,13525,0
2009-11-04,23.864,23.945,23.684,23.684,7958,0
2009-11-05,23.91,24.05,23.91,24.002,9501,0
2009-11-06,23.882,24.021,23.882,23.974,1825,0
2009-11-09,24.265,24.564,24.127,24.564,4732,0
2009-11-10,24.545,24.545,24.311,24.516,5128,0
2009-11-11,24.713,24.713,24.424,24.424,2382,0
2009-11-12,24.48,24.48,24.04,24.04,3071,0
2009-11-13,24.107,24.228,24.021,24.191,2842,0
2009-11-16,24.347,24.742,24.347,24.666,6010,0
2009-11-17,24.628,24.742,24.564,24.703,8310,0
2009-11-18,24.798,24.798,24.471,24.535,6526,0
2009-11-19,24.339,24.339,23.882,23.974,2154,0
2009-11-20,23.808,23.808,23.62,23.694,2607,0
2009-11-23,24.273,24.321,24.002,24.002,7898,0
2009-11-24,23.882,24.107,23.873,24.107,5603,0
2009-11-25,24.146,24.414,24.146,24.414,1437,0
2009-11-27,23.713,23.873,22.555,23.873,12172,0
2009-11-30,23.491,23.901,23.491,23.838,8114,0
2009-12-01,24.146,24.303,24.146,24.191,2292,0
2009-12-02,24.256,24.357,24.107,24.127,3488,0
2009-12-03,24.228,24.228,23.838,23.838,5731,0
2009-12-04,24.182,24.182,23.602,23.8,6563,0
2009-12-07,23.675,23.994,23.583,23.8,8949,0
2009-12-08,23.491,23.658,23.424,23.443,5729,0
2009-12-09,23.434,23.546,23.277,23.501,9188,0
2009-12-10,23.741,23.78,23.694,23.77,3343,0
2009-12-11,23.937,23.955,23.77,23.901,3170,0
2009-12-14,24.228,24.357,24.228,24.347,2870,0
2009-12-15,24.443,24.591,24.443,24.591,5969,0
2009-12-16,24.733,24.889,24.723,24.788,5769,0
2009-12-17,24.582,24.703,24.564,24.656,3304,0
2009-12-18,24.806,24.806,24.637,24.637,8673,0
2009-12-21,24.966,24.966,24.917,24.917,1266,0
2009-12-22,25.05,25.106,24.946,25.04,2963,0
2009-12-23,25.217,25.366,25.217,25.366,13368,0
2009-12-24,25.47,25.508,25.441,25.508,5771,0
2009-12-28,25.647,25.684,25.47,25.545,6172,0
2009-12-29,25.666,25.666,25.441,25.479,6743,0
2009-12-30,25.273,25.375,25.273,25.366,17725,0
2009-12-31,25.46,25.46,25.19,25.19,3001,0
2010-01-04,25.589,25.946,25.589,25.937,15133,0
2010-01-05,25.993,26.198,25.973,26.198,6056,0
2010-01-06,26.179,26.45,26.179,26.45,10771,0
2010-01-07,26.16,26.328,26.16,26.29,4599,0
2010-01-08,26.225,26.534,26.225,26.489,3213,0
2010-01-11,26.634,26.634,26.252,26.384,4448,0
2010-01-12,26.198,26.198,25.88,25.973,4301,0
2010-01-13,26.003,26.057,25.666,26.029,4535,0
2010-01-14,26.022,26.16,26.022,26.133,11217,0
2010-01-15,26.133,26.133,25.711,25.928,6705,0
2010-01-19,25.993,26.422,25.993,26.422,8187,0
2010-01-20,26.151,26.179,25.983,26.169,8873,0
2010-01-21,26.262,26.28,25.72,25.72,2749,0
2010-01-22,25.647,25.656,25.152,25.236,12534,0
2010-01-25,25.273,25.545,25.273,25.526,6101,0
2010-01-26,25.47,25.608,25.338,25.338,3202,0
2010-01-27,25.282,25.282,24.815,25.114,15299,0
2010-01-28,25.282,25.338,24.742,24.937,23068,0
2010-01-29,25.05,25.264,24.871,24.956,3989,0
2010-02-01,24.591,25.097,24.591,25.069,18146,0
2010-02-02,25.181,25.479,25.143,25.479,11042,0
2010-02-03,25.563,25.563,25.217,25.282,8350,0
2010-02-04,25.031,25.031,24.238,24.238,8262,0
2010-02-05,24.247,24.247,23.509,24.088,21638,0
2010-02-08,24.117,24.321,24.107,24.107,971,0
2010-02-09,24.471,24.507,24.376,24.507,538,0
2010-02-10,24.414,24.443,24.2,24.283,3971,0
2010-02-11,24.265,24.742,24.265,24.742,1651,0
2010-02-12,24.48,24.742,24.376,24.742,10387,0
2010-02-16,25.236,25.432,25.236,25.432,2141,0
2010-02-17,25.499,25.499,25.348,25.451,3882,0
2010-02-18,25.395,25.563,25.395,25.554,2594,0
2010-02-19,25.526,25.711,25.489,25.647,3560,0
2010-02-22,25.73,25.73,25.451,25.479,4064,0
2010-02-23,25.338,25.338,25.078,25.172,2092,0
2010-02-24,25.143,25.273,25.04,25.124,3278,0
2010-02-25,24.889,25.385,24.751,25.385,6975,0
2010-02-26,25.441,25.441,25.414,25.414,1204,0
2010-03-01,25.589,25.777,25.589,25.777,26709,0
2010-03-02,25.955,26.057,25.955,26.029,6363,0
2010-03-03,26.029,26.252,26.029,26.114,6597,0
2010-03-04,26.029,26.047,25.87,26.003,3586,0
2010-03-05,26.234,26.479,26.234,26.479,36318,0
2010-03-08,26.588,26.588,26.394,26.47,4474,0
2010-03-09,26.404,26.56,26.365,26.384,4864,0
2010-03-10,26.515,26.748,26.515,26.7,12118,0
2010-03-11,26.525,26.72,26.525,26.71,3985,0
2010-03-12,26.889,26.889,26.785,26.889,4298,0
2010-03-15,26.748,26.775,26.498,26.73,21246,0
2010-03-16,26.71,27.02,26.71,27.01,9495,0
2010-03-17,27.094,27.251,27.094,27.122,19920,0
2010-03-18,27.15,27.15,26.739,26.795,3899,0
2010-03-19,26.507,26.507,26.207,26.365,4279,0
2010-03-22,26.179,26.47,26.114,26.47,4403,0
2010-03-23,26.441,26.607,26.441,26.607,3302,0
2010-03-24,26.607,26.7,26.579,26.579,1694,0
2010-03-25,26.579,26.579,26.057,26.057,5850,0
2010-03-26,26.124,26.124,25.928,26.022,5355,0
2010-03-29,26.133,26.489,26.133,26.489,2588,0
2010-03-30,26.56,26.588,26.441,26.56,6922,0
2010-03-31,26.56,26.767,26.543,26.634,7798,0
2010-04-01,27.084,27.241,27.03,27.241,5359,0
2010-04-05,27.328,27.86,27.328,27.834,43871,0
2010-04-06,27.805,28.055,27.71,27.981,24936,0
2010-04-07,27.981,27.981,27.616,27.71,6719,0
2010-04-08,27.542,27.737,27.411,27.737,8274,0
2010-04-09,27.906,27.906,27.805,27.869,17327,0
2010-04-12,27.915,28.149,27.915,28.055,17335,0
2010-04-13,28.083,28.083,27.683,27.886,5791,0
2010-04-14,27.869,28.195,27.85,28.195,9665,0
2010-04-15,28.195,28.29,28.167,28.195,4662,0
2010-04-16,28.139,28.185,27.559,27.728,9629,0
2010-04-19,27.495,27.616,27.376,27.559,9384,0
2010-04-20,27.924,28.112,27.924,28.112,9244,0
2010-04-21,28.242,28.242,27.981,28.12,5315,0
2010-04-22,27.886,28.242,27.869,28.233,6421,0
2010-04-23,28.418,28.719,28.214,28.719,10172,0
2010-04-26,29.037,29.037,28.738,28.766,14077,0
2010-04-27,28.671,28.68,27.834,27.834,11940,0
2010-04-28,27.933,28.112,27.824,28.103,4318,0
2010-04-29,28.29,28.373,28.009,28.12,6816,0
2010-04-30,28.242,28.242,27.906,27.906,3169,0
2010-05-03,28.037,28.252,27.746,28.185,7278,0
2010-05-04,27.962,27.962,27.347,27.403,12338,0
2010-05-05,27.318,27.318,26.598,26.805,33697,0
2010-05-06,26.795,28.175,14.163,25.805,29981,0
2010-05-07,25.013,25.842,24.908,25.244,21817,0
2010-05-10,27.467,27.467,26.067,26.384,9521,0
2010-05-11,26.374,26.834,26.234,26.46,22583,0
2010-05-12,27.037,27.094,26.824,27.094,12313,0
2010-05-13,27.169,27.206,26.767,26.916,9611,0
2010-05-14,26.413,26.413,26.067,26.198,1670,0
2010-05-17,26.012,26.012,25.599,25.946,4344,0
2010-05-18,26.365,26.46,25.674,25.72,11898,0
2010-05-19,25.395,25.526,24.742,25.282,25932,0
2010-05-20,24.684,24.684,23.919,24.05,15282,0
2010-05-21,23.62,24.463,23.434,24.404,36553,0
2010-05-24,24.078,24.376,23.994,23.994,9866,0
2010-05-25,23.434,24.174,23.221,24.165,25532,0
2010-05-26,24.554,24.844,24.404,24.404,6708,0
2010-05-27,24.862,25.244,24.862,25.236,2952,0
2010-05-28,25.244,25.291,24.984,25.273,5318,0
2010-06-01,24.646,24.761,23.873,23.882,23113,0
2010-06-02,24.031,24.742,24.031,24.742,10326,0
2010-06-03,25.114,25.162,24.751,25.162,8227,0
2010-06-04,24.899,24.956,24.247,24.293,1886,0
2010-06-08,23.856,24.321,23.808,24.311,8069,0
2010-06-09,24.443,24.994,24.331,24.331,4337,0
2010-06-10,25.069,25.375,25.069,25.375,3176,0
2010-06-11,25.366,25.569,25.366,25.526,10307,0
2010-06-14,25.983,26.198,25.842,25.842,67217,0
2010-06-15,25.993,26.56,25.993,26.507,5437,0
2010-06-16,26.515,26.673,26.507,26.507,14819,0
2010-06-17,26.795,26.795,26.319,26.525,6674,0
2010-06-18,26.489,26.634,26.347,26.627,3901,0
2010-06-21,27.29,27.29,26.384,26.432,8614,0
2010-06-22,26.3,26.3,25.797,25.805,2841,0
2010-06-23,25.628,25.674,25.517,25.608,2082,0
2010-06-24,25.489,25.508,25.32,25.414,2613,0
2010-06-25,25.254,25.579,25.152,25.579,7922,0
2010-06-28,25.711,25.711,25.479,25.479,3721,0
2010-06-29,25.088,25.088,24.526,24.666,29267,0
2010-06-30,24.882,24.93,24.509,24.509,13632,0
2010-07-01,24.637,24.637,23.78,24.376,13811,0
2010-07-02,24.453,24.499,24.273,24.499,1862,0
2010-07-06,24.703,24.994,24.273,24.273,2842,0
2010-07-07,24.825,25.114,24.825,25.114,17250,0
2010-07-08,25.441,25.684,25.441,25.684,9734,0
2010-07-09,25.768,25.87,25.73,25.833,3671,0
2010-07-12,26.047,26.047,25.569,25.702,5709,0
2010-07-13,26.309,26.309,25.993,26.151,9041,0
2010-07-14,25.908,26.225,25.908,25.973,3511,0
2010-07-15,26.067,26.067,25.684,25.908,7593,0
2010-07-16,25.579,25.579,25.414,25.451,1314,0
2010-07-19,25.451,25.628,25.422,25.618,1815,0
2010-07-20,25.31,26.207,25.31,26.198,4698,0
2010-07-21,26.365,26.374,25.928,25.928,64361,0
2010-07-22,26.234,26.634,26.234,26.627,3774,0
2010-07-23,26.627,26.739,26.498,26.739,11986,0
2010-07-26,26.916,27.084,26.916,27.066,13480,0
2010-07-27,27.214,27.328,26.805,26.935,31408,0
2010-07-28,27.001,27.001,26.73,26.748,6433,0
2010-07-29,26.981,27.02,26.634,26.916,26062,0
2010-07-30,26.916,26.916,26.56,26.879,10410,0
2010-08-02,27.636,27.644,27.587,27.636,9427,0
2010-08-03,27.577,27.775,27.577,27.71,4745,0
2010-08-04,27.756,27.877,27.756,27.877,4128,0
2010-08-05,27.756,27.981,27.756,27.834,18446,0
2010-08-06,27.924,27.924,27.357,27.664,4043,0
2010-08-09,27.728,27.785,27.692,27.746,19493,0
2010-08-10,27.568,27.568,27.15,27.28,4196,0
2010-08-11,26.673,26.673,26.413,26.441,5023,0
2010-08-12,26.151,26.413,26.151,26.243,20525,0
2010-08-13,26.243,26.441,26.243,26.337,4253,0
2010-08-16,26.328,26.357,26.234,26.3,7016,0
2010-08-17,26.57,26.907,26.57,26.852,45123,0
2010-08-18,26.654,26.654,26.617,26.627,2778,0
2010-08-19,26.29,26.29,26.086,26.252,4613,0
2010-08-20,25.89,25.964,25.89,25.964,1927,0
2010-08-23,26.189,26.189,25.946,25.946,14287,0
2010-08-24,25.563,25.805,25.563,25.674,3498,0
2010-08-25,25.404,25.692,25.199,25.674,22800,0
2010-08-26,25.833,25.842,25.554,25.579,18779,0
2010-08-27,25.599,26.124,25.599,26.124,4707,0
2010-08-30,26.217,26.225,25.842,25.842,11916,0
2010-08-31,25.87,25.908,25.674,25.777,9285,0
2010-09-01,26.627,26.71,26.551,26.693,14018,0
2010-09-02,26.7,26.852,26.7,26.852,2499,0
2010-09-03,27.132,27.28,27.132,27.187,5624,0
2010-09-07,27.214,27.214,26.73,26.795,2134,0
2010-09-08,27.046,27.104,26.981,26.981,6814,0
2010-09-09,27.187,27.261,26.991,27.094,29896,0
2010-09-10,27.169,27.439,27.169,27.403,42552,0
2010-09-13,27.606,27.756,27.606,27.728,5254,0
2010-09-14,27.737,27.756,27.636,27.654,15387,0
2010-09-15,27.421,27.55,27.367,27.55,1505,0
2010-09-16,27.448,27.533,27.271,27.385,2124,0
2010-09-17,27.318,27.376,27.3,27.338,8945,0
2010-09-20,27.577,27.915,27.367,27.877,2447,0
2010-09-21,27.943,27.99,27.737,27.805,21815,0
2010-09-22,27.886,27.886,27.542,27.577,6618,0
2010-09-23,27.318,27.606,27.318,27.318,8551,0
2010-09-24,27.597,28.018,27.597,28.009,9199,0
2010-09-27,28.205,28.205,27.896,27.943,11054,0
2010-09-28,27.701,28.175,27.701,28.167,7459,0
2010-09-29,28.252,28.504,28.214,28.438,6291,0
2010-09-30,28.68,28.68,28.083,28.355,2972,0
2010-10-01,28.738,28.785,28.551,28.785,24333,0
2010-10-04,28.867,28.867,28.158,28.408,2691,0
2010-10-05,28.822,29.119,28.7,29.017,13871,0
2010-10-06,29.205,29.316,28.941,29.109,14118,0
2010-10-07,29.39,29.39,28.867,29.081,15698,0
2010-10-08,29.186,29.7,29.037,29.643,12768,0
2010-10-11,29.912,29.912,29.643,29.718,6373,0
2010-10-12,29.643,29.745,29.232,29.7,7889,0
2010-10-13,30.071,30.249,29.961,30.101,147725,0
2010-10-14,30.4,30.4,29.867,29.998,32971,0
2010-10-15,30.313,30.313,29.793,30.025,10857,0
2010-10-18,30.333,30.333,29.942,30.109,31610,0
2010-10-19,29.951,29.998,29.167,29.362,25921,0
2010-10-20,29.595,29.867,29.512,29.764,10864,0
2010-10-21,30.512,30.512,29.39,29.603,36267,0
2010-10-22,29.755,29.755,29.585,29.652,13826,0
2010-10-25,30.071,30.119,29.745,29.764,5421,0
2010-10-26,29.736,29.903,29.643,29.818,5954,0
2010-10-27,29.603,29.828,29.467,29.828,7459,0
2010-10-28,29.857,29.857,29.603,29.623,5830,0
2010-10-29,29.41,29.702,29.41,29.702,3284,0
2010-11-01,30.005,30.081,29.585,29.672,6516,0
2010-11-02,30.156,30.231,29.847,30.174,11276,0
2010-11-03,30.446,30.446,29.875,30.323,8882,0
2010-11-04,30.866,31.267,30.818,31.267,23439,0
2010-11-05,31.41,31.41,31.211,31.4,19614,0
2010-11-08,31.491,31.817,31.445,31.755,11152,0
2010-11-09,31.986,32.163,31.557,31.602,13400,0
2010-11-10,31.865,32.163,31.473,32.163,8660,0
2010-11-11,32.097,32.488,32.024,32.425,5755,0
2010-11-12,32.295,32.295,31.64,31.846,7223,0
2010-11-15,32.135,32.172,31.91,31.92,8643,0
2010-11-16,31.679,31.679,30.904,31.174,10834,0
2010-11-17,31.073,31.557,31.073,31.473,46376,0
2010-11-18,31.679,32.342,31.679,32.257,155453,0
2010-11-19,32.257,32.574,31.947,32.556,31877,0
2010-11-22,32.425,32.669,32.125,32.669,34102,0
2010-11-23,32.48,32.48,31.883,32.115,116977,0
2010-11-24,32.442,32.732,32.433,32.678,14124,0
2010-11-26,32.498,32.659,32.433,32.517,71223,0
2010-11-29,32.546,32.698,31.929,32.631,77889,0
2010-11-30,32.333,32.742,32.333,32.48,38812,0
2010-12-01,33.087,33.239,33.013,33.201,45806,0
2010-12-02,33.509,33.815,33.341,33.815,132101,0
2010-12-03,33.732,34.021,33.694,33.973,62034,0
2010-12-06,34.031,34.153,33.918,34.106,36417,0
2010-12-07,34.73,34.758,34.021,34.096,125742,0
2010-12-08,34.374,34.374,33.694,33.796,186805,0
2010-12-09,34.319,34.319,33.612,33.871,57112,0
2010-12-10,34.282,34.301,33.937,34.239,28597,0
2010-12-13,34.749,34.749,34.356,34.384,90545,0
2010-12-14,34.537,34.537,33.955,34.021,36405,0
2010-12-15,34.219,34.219,33.547,33.621,123253,0
2010-12-16,33.385,33.852,33.142,33.806,248584,0
2010-12-17,33.676,33.796,33.612,33.722,29094,0
2010-12-20,33.89,34.181,33.694,34.021,32836,0
2010-12-21,34.31,34.573,34.144,34.554,56090,0
2010-12-22,34.945,34.945,34.564,34.647,51439,0
2010-12-23,34.794,34.794,34.61,34.714,46512,0
2010-12-27,34.777,34.843,34.479,34.61,30455,0
2010-12-28,34.833,34.833,34.537,34.647,27407,0
2010-12-29,35.005,35.005,34.631,34.93,86283,0
2010-12-30,35.139,35.139,34.901,35.005,70621,0
2010-12-31,34.886,35.159,34.886,34.924,46874,0
2011-01-03,35.468,35.507,35.225,35.328,73317,0
2011-01-04,35.385,35.581,34.509,34.823,91198,0
2011-01-05,34.73,35.048,34.573,35.048,58343,0
2011-01-06,35.29,35.29,34.554,34.694,59709,0
2011-01-07,34.813,34.859,34.443,34.767,26185,0
2011-01-10,34.722,34.767,34.404,34.666,30077,0
2011-01-11,34.916,35.299,34.916,35.28,38734,0
2011-01-12,35.666,35.765,35.346,35.691,56160,0
2011-01-13,35.898,35.937,35.581,35.811,49017,0
2011-01-14,36.365,36.365,35.638,36.011,39744,0
2011-01-18,36.185,36.252,35.917,36.252,39851,0
2011-01-19,36.243,36.252,35.478,35.516,75951,0
2011-01-20,35.468,35.516,34.767,35.271,41858,0
2011-01-21,35.657,35.657,35.199,35.243,39651,0
2011-01-24,35.243,35.563,35.144,35.451,66532,0
2011-01-25,35.544,35.544,35.019,35.376,36222,0
2011-01-26,35.563,36.281,35.478,36.223,32175,0
2011-01-27,36.431,36.515,35.917,36.158,41533,0
2011-01-28,36.318,36.393,35.917,36.039,46830,0
2011-01-31,36.524,36.918,36.201,36.861,52177,0
2011-02-01,37.028,37.576,37.028,37.469,70765,0
2011-02-02,37.561,37.736,37.272,37.44,78061,0
2011-02-03,37.524,37.524,37.018,37.469,94597,0
2011-02-04,37.469,37.469,37.056,37.262,46469,0
2011-02-07,37.469,37.839,37.469,37.632,30852,0
2011-02-08,37.775,37.775,37.223,37.65,53467,0
2011-02-09,37.65,37.65,37,37.101,39835,0
2011-02-10,37.037,37.478,36.879,37.449,90673,0
2011-02-11,37.67,37.67,37.336,37.57,45001,0
2011-02-14,37.716,38.503,37.326,38.467,65311,0
2011-02-15,38.623,38.623,38.185,38.317,41834,0
2011-02-16,38.642,38.877,38.529,38.857,55788,0
2011-02-18,39.233,39.352,38.923,39.138,70524,0
2011-02-22,39.82,39.82,38.279,38.401,95901,0
2011-02-23,38.613,39.071,38.467,38.773,113220,0
2011-02-24,38.932,38.932,38.035,38.373,59817,0
2011-02-25,38.557,39.324,38.547,39.324,62901,0
2011-02-28,39.513,39.805,39.12,39.522,128136,0
2011-03-01,39.67,39.82,38.707,38.755,144573,0
2011-03-02,38.698,39.071,38.458,39.042,86488,0
2011-03-03,39.41,39.811,39.306,39.791,25450,0
2011-03-04,39.903,39.903,39.438,39.631,44281,0
2011-03-07,40.042,40.071,39.014,39.41,47208,0
2011-03-08,39.41,39.549,38.906,39.214,39978,0
2011-03-09,39.185,39.352,38.81,38.942,25579,0
2011-03-10,38.429,38.429,37.308,37.364,213127,0
2011-03-11,37.119,38.204,36.821,38.045,80244,0
2011-03-14,38.008,38.345,37.205,38.289,44122,0
2011-03-15,37.156,38.176,36.879,37.915,52825,0
2011-03-16,38.008,38.557,37.262,37.622,40995,0
2011-03-17,38.107,38.811,38.107,38.688,55870,0
2011-03-18,39.118,39.233,38.623,38.726,56295,0
2011-03-21,39.297,39.698,39.297,39.67,63110,0
2011-03-22,39.707,39.707,39.465,39.612,15830,0
2011-03-23,39.621,39.848,39.343,39.734,23455,0
2011-03-24,40.1,40.1,39.492,39.921,36736,0
2011-03-25,39.968,40.613,39.921,40.445,22794,0
2011-03-28,40.537,40.753,40.22,40.248,32680,0
2011-03-29,40.167,40.613,40.005,40.555,31457,0
2011-03-30,40.874,41.08,40.565,41.014,45494,0
2011-03-31,41.155,41.306,41.032,41.032,32636,0
2011-04-01,41.406,41.537,41.126,41.256,26725,0
2011-04-04,41.49,41.519,41.238,41.286,43493,0
2011-04-05,41.334,41.648,41.266,41.369,38743,0
2011-04-06,41.686,41.836,40.705,40.847,51882,0
2011-04-07,40.929,40.929,40.381,40.632,21891,0
2011-04-08,40.985,41.183,40.528,40.772,26405,0
2011-04-11,41.014,41.014,39.84,39.903,38140,0
2011-04-12,39.734,39.734,38.547,38.849,101989,0
2011-04-13,39.223,39.362,38.839,39.251,90012,0
2011-04-14,38.914,39.641,38.906,39.641,19061,0
2011-04-15,39.418,40.032,39.418,39.912,13542,0
2011-04-18,39.734,39.734,39.033,39.455,89048,0
2011-04-19,39.41,39.734,39.343,39.734,35418,0
2011-04-20,40.324,40.555,40.239,40.555,30177,0
2011-04-21,40.799,40.976,40.511,40.976,27826,0
2011-04-25,41.014,41.062,40.632,40.938,49517,0
2011-04-26,41.014,41.247,40.828,41.146,91867,0
2011-04-27,41.192,41.192,40.425,41.043,77750,0
2011-04-28,40.92,41.286,40.772,41.099,28007,0
2011-04-29,41.174,41.785,41.174,41.785,66557,0
2011-05-02,41.781,42.145,40.911,41.109,74993,0
2011-05-03,40.874,40.874,39.65,39.912,60196,0
2011-05-04,39.996,39.996,38.736,39.024,75358,0
2011-05-05,38.364,38.877,37.935,38.261,110838,0
2011-05-06,38.792,39.251,38.261,38.567,20360,0
2011-05-09,38.688,39.612,38.688,39.529,35393,0
2011-05-10,39.584,39.856,39.502,39.762,31760,0
2011-05-11,39.568,39.568,38.279,38.529,99746,0
2011-05-12,38.289,38.567,37.784,38.354,28428,0
2011-05-13,38.567,38.782,37.989,38.195,28767,0
2011-05-16,37.971,38.458,37.594,37.67,43772,0
2011-05-17,37.44,37.784,37.139,37.469,131700,0
2011-05-18,37.622,38.642,37.622,38.477,106286,0
2011-05-19,38.726,38.82,38.242,38.613,18689,0
2011-05-20,38.503,38.773,38.091,38.613,37386,0
2011-05-23,37.925,37.98,37.689,37.829,56822,0
2011-05-24,38.138,38.594,38.054,38.214,19548,0
2011-05-25,38.054,39.157,38.054,39.033,26004,0
2011-05-26,38.951,39.438,38.83,39.39,119817,0
2011-05-27,39.495,39.916,39.441,39.595,13885,0
2011-05-31,40.103,40.179,39.492,39.951,60569,0
2011-06-01,39.876,39.948,38.923,38.97,36363,0
2011-06-02,38.867,39.148,38.354,38.66,126801,0
2011-06-03,38.289,38.979,37.887,38.576,64281,0
2011-06-06,38.449,38.651,37.364,37.364,53895,0
2011-06-07,37.609,38.033,37.35,37.599,59443,0
2011-06-08,37.581,37.922,37.416,37.529,19883,0
2011-06-09,37.922,38.145,37.599,37.977,67915,0
2011-06-10,37.589,37.637,37.237,37.33,125587,0
2011-06-13,37.393,37.613,36.067,36.591,129445,0
2011-06-14,37.003,37.722,37.003,37.529,18772,0
2011-06-15,37.237,37.529,36.526,36.747,24351,0
2011-06-16,36.853,37.059,36.374,36.709,82519,0
2011-06-17,37.059,37.059,36.469,36.699,26608,0
2011-06-20,36.46,36.853,36.318,36.843,150799,0
2011-06-21,37.087,38.059,37.087,37.902,190525,0
2011-06-22,37.732,38.476,37.732,37.968,31061,0
2011-06-23,37.227,37.565,36.738,37.548,167526,0
2011-06-24,37.751,37.893,36.966,36.966,47727,0
2011-06-27,36.947,37.302,36.699,37.189,53914,0
2011-06-28,37.35,38.325,37.35,38.296,13262,0
2011-06-29,38.457,39.317,38.381,39.092,54529,0
2011-06-30,39.172,39.763,39.172,39.763,20696,0
2011-07-01,39.795,40.235,39.335,40.173,34194,0
2011-07-05,40.283,40.77,40.283,40.534,26369,0
2011-07-06,40.534,40.63,40.086,40.461,14103,0
2011-07-07,41.032,41.296,40.947,41.146,34934,0
2011-07-08,40.471,41.042,40.451,40.956,25387,0
2011-07-11,40.481,40.481,39.795,39.825,57992,0
2011-07-12,39.635,40.225,39.588,39.748,29308,0
2011-07-13,40.181,40.817,39.983,40.189,32696,0
2011-07-14,40.461,40.675,39.738,39.766,12912,0
2011-07-15,40.263,41.032,40.263,41.032,36429,0
2011-07-18,40.864,40.864,40.377,40.62,16352,0
2011-07-19,40.881,41.735,40.881,41.735,64400,0
2011-07-20,41.941,41.941,41.557,41.802,21406,0
2011-07-21,41.989,42.344,41.989,42.344,41629,0
2011-07-22,42.402,42.673,42.262,42.606,26644,0
2011-07-25,42.044,42.916,41.989,42.568,11386,0
2011-07-26,42.468,42.694,42.158,42.299,23645,0
2011-07-27,42.149,42.149,41.042,41.257,28809,0
2011-07-28,41.032,41.736,41.004,41.004,35347,0
2011-07-29,40.46,41.108,40.074,40.956,30027,0
2011-08-01,41.883,41.883,40.481,40.854,62636,0
2011-08-02,40.656,41.118,39.428,39.437,50874,0
2011-08-03,39.365,39.412,38.051,39.159,48925,0
2011-08-04,38.363,38.363,35.971,36.038,434925,0
2011-08-05,36.546,36.747,33.693,35.212,232100,0
2011-08-08,33.731,34.23,31.669,31.762,169434,0
2011-08-09,32.346,33.573,31.284,33.487,58695,0
2011-08-10,33.33,34.567,32.887,33.02,49541,0
2011-08-11,33.393,35.448,32.869,35.082,40688,0
2011-08-12,35.286,35.523,35.063,35.334,58725,0
2011-08-15,35.763,36.709,35.763,36.709,37651,0
2011-08-16,35.886,36.337,35.362,35.698,55628,0
2011-08-17,35.847,36.516,35.618,35.744,21472,0
2011-08-18,34.66,34.66,32.897,33.264,28780,0
2011-08-19,32.906,33.555,32.336,32.437,44777,0
2011-08-22,32.943,33.751,31.727,31.8,28064,0
2011-08-23,31.848,33.458,31.8,33.448,25590,0
2011-08-24,33.384,33.815,33.139,33.805,6874,0
2011-08-25,34.087,34.087,32.926,32.972,13174,0
2011-08-26,32.803,34.068,32.588,33.955,32132,0
2011-08-29,34.669,35.372,34.482,35.372,225040,0
2011-08-30,35.112,35.981,34.968,35.782,25030,0
2011-08-31,36.081,36.6,35.574,35.902,52026,0
2011-09-01,36.047,36.393,35.494,35.503,13267,0
2011-09-02,34.672,34.886,34.165,34.494,17994,0
2011-09-06,33.327,34.162,32.864,34.162,21864,0
2011-09-07,34.826,35.598,34.796,35.588,68586,0
2011-09-08,35.532,35.936,35.165,35.324,16005,0
2011-09-09,34.677,34.987,33.878,34.123,11294,0
2011-09-12,33.458,34.284,33.245,33.871,97472,0
2011-09-13,34.301,34.443,33.776,34.365,5123,0
2011-09-14,34.238,35.082,33.766,34.649,47523,0
2011-09-15,35.212,35.465,34.76,35.229,47708,0
2011-09-16,35.41,35.54,34.76,35.062,10391,0
2011-09-19,34.327,34.987,33.783,34.816,18530,0
2011-09-20,34.891,35.41,34.356,34.384,9991,0
2011-09-21,34.254,34.337,32.854,32.854,3417,0
2011-09-22,32.021,32.021,30.3,30.921,79978,0
2011-09-23,30.912,30.978,30.171,30.227,22047,0
2011-09-26,30.388,31.306,29.702,31.306,90052,0
2011-09-27,32.197,32.602,31.561,31.757,148417,0
2011-09-28,31.822,31.822,30.472,30.472,42787,0
2011-09-29,31.316,31.316,29.946,30.583,13279,0
2011-09-30,30.019,30.291,29.467,29.467,149115,0
2011-10-03,28.773,29.429,27.983,28.049,368447,0
2011-10-04,27.439,29.138,26.868,29.138,129091,0
2011-10-05,29.205,30.388,28.847,30.359,24428,0
2011-10-06,30.275,31.249,29.983,31.194,235945,0
2011-10-07,31.43,31.43,30.398,30.574,10770,0
2011-10-10,31.034,32.341,31.034,32.283,56890,0
2011-10-11,32.085,32.854,32.021,32.611,8354,0
2011-10-12,32.976,33.504,32.864,33.07,28856,0
2011-10-13,32.679,33.308,32.389,33.194,21678,0
2011-10-14,33.682,34.555,33.682,34.555,12043,0
2011-10-17,34.433,34.433,33.841,33.841,7614,0
2011-10-18,33.961,34.987,33.308,34.987,8656,0
2011-10-19,34.696,35.286,34.319,34.356,15025,0
2011-10-20,34.172,34.639,33.738,34.519,13047,0
2011-10-21,35.372,35.391,34.769,35.165,51117,0
2011-10-24,35.608,35.887,35.324,35.783,57054,0
2011-10-25,35.726,35.736,34.787,34.862,189986,0
2011-10-26,35.465,36.039,34.769,35.801,11902,0
2011-10-27,37.419,37.962,36.855,37.688,75302,0
2011-10-28,37.211,38,37.211,37.926,62176,0
2011-10-31,36.888,36.966,36.363,36.363,22487,0
2011-11-01,34.639,35.655,34.519,35.203,21506,0
2011-11-02,36.048,36.329,35.689,36.329,64923,0
2011-11-03,36.95,37.287,36.196,37.201,76351,0
2011-11-04,36.812,37.491,36.784,37.35,20891,0
2011-11-07,37.211,37.669,36.749,37.448,71582,0
2011-11-08,37.641,38.093,37.22,38.009,24894,0
2011-11-09,36.995,37.097,36.115,36.214,19724,0
2011-11-10,36.845,37.071,36.123,36.921,65748,0
2011-11-11,37.391,37.821,37.381,37.438,54754,0
2011-11-14,37.22,37.269,36.865,37.162,8070,0
2011-11-15,37.201,37.551,36.911,37.409,11878,0
2011-11-16,36.825,37.688,36.816,36.816,13489,0
2011-11-17,36.778,36.845,35.55,35.628,6273,0
2011-11-18,35.907,36.01,35.266,35.645,21436,0
2011-11-21,34.732,34.967,34.228,34.836,32435,0
2011-11-22,34.715,34.787,34.247,34.48,13569,0
2011-11-23,34.104,34.152,33.317,33.504,18755,0
2011-11-25,33.07,33.552,33.061,33.061,2743,0
2011-11-28,34.228,34.601,34.189,34.375,54392,0
2011-11-29,34.49,34.919,34.291,34.76,49621,0
2011-11-30,36.054,36.381,35.932,36.371,27172,0
2011-12-01,36.375,36.644,36.141,36.395,21427,0
2011-12-02,36.841,37.094,36.524,36.6,34187,0
2011-12-05,37.269,37.362,36.807,36.911,29290,0
2011-12-06,36.926,37.159,36.609,36.861,20002,0
2011-12-07,36.633,36.669,36.239,36.669,14107,0
2011-12-08,36.467,36.467,35.376,35.376,53409,0
2011-12-09,35.759,36.439,35.721,36.343,13954,0
2011-12-12,35.877,35.877,35.052,35.458,63666,0
2011-12-13,35.968,35.968,34.904,35.086,4214,0
2011-12-14,34.719,34.719,33.861,34.175,14816,0
2011-12-15,34.63,34.677,33.99,34.172,43583,0
2011-12-16,34.427,34.773,34.378,34.681,16612,0
2011-12-19,34.81,34.81,33.891,33.984,43507,0
2011-12-20,34.746,35.281,34.746,35.234,90910,0
2011-12-21,35.309,35.74,34.886,35.668,11872,0
2011-12-22,35.797,36.091,35.74,36.016,18795,0
2011-12-23,36.163,36.23,35.987,36.145,11963,0
2011-12-27,36.081,36.458,36.025,36.334,37767,0
2011-12-28,35.939,36.419,35.574,35.584,16978,0
2011-12-29,35.376,36.064,35.376,35.977,58235,0
2011-12-30,35.999,36.094,35.845,35.845,22094,0
2012-01-03,36.698,37.078,36.59,36.974,84282,0
2012-01-04,36.746,37.226,36.6,37.188,62745,0
2012-01-05,36.871,37.236,36.563,37.132,85011,0
2012-01-06,37.15,37.159,36.803,36.946,123233,0
2012-01-09,37.208,37.208,36.727,36.841,16826,0
2012-01-10,37.32,37.398,37.087,37.285,38555,0
2012-01-11,36.966,37.122,36.737,36.822,38091,0
2012-01-12,36.707,36.966,36.563,36.563,78105,0
2012-01-13,36.239,36.381,36.101,36.371,18681,0
2012-01-17,36.861,36.88,36.419,36.581,54155,0
2012-01-18,36.727,37.266,36.727,37.218,64295,0
2012-01-19,37.312,37.444,37.179,37.302,31608,0
2012-01-20,37.32,37.501,37.159,37.34,18873,0
2012-01-23,37.539,37.856,37.406,37.846,31010,0
2012-01-24,37.464,37.951,37.464,37.923,98265,0
2012-01-25,37.733,38.411,37.53,38.365,180431,0
2012-01-26,38.374,38.559,37.359,37.501,55262,0
2012-01-27,37.398,37.772,37.33,37.676,9253,0
2012-01-30,37.226,37.52,36.966,37.444,21427,0
2012-01-31,37.886,37.886,37.148,37.386,18099,0
2012-02-01,37.59,37.988,37.59,37.733,42779,0
2012-02-02,37.923,38.156,37.704,37.876,17053,0
2012-02-03,38.346,38.654,38.27,38.654,20158,0
2012-02-06,38.431,39.047,38.431,39.01,43872,0
2012-02-07,39.029,39.446,38.825,39.408,28645,0
2012-02-08,39.464,39.688,39.164,39.35,18662,0
2012-02-09,39.464,39.471,39.029,39.332,8175,0
2012-02-10,38.72,39.01,38.71,38.833,34630,0
2012-02-13,39.322,39.322,38.937,39.191,17693,0
2012-02-14,39.154,39.446,39.144,39.398,30118,0
2012-02-15,39.322,39.831,39.322,39.398,207418,0
2012-02-16,39.621,40.243,39.427,40.161,50688,0
2012-02-17,40.319,40.356,40.113,40.243,21147,0
2012-02-21,40.506,40.779,40.45,40.619,146067,0
2012-02-22,40.846,40.853,40.543,40.638,46643,0
2012-02-23,40.656,40.937,40.243,40.909,46124,0
2012-02-24,40.761,41.089,40.761,40.919,26487,0
2012-02-27,40.638,40.826,40.29,40.581,42893,0
2012-02-28,40.487,40.638,39.913,40.197,60894,0
2012-02-29,40.276,40.644,39.663,39.663,142595,0
2012-03-01,40.093,40.328,39.821,40.252,15573,0
2012-03-02,40.29,40.356,39.734,39.734,30974,0
2012-03-05,39.754,39.754,39.191,39.38,72919,0
2012-03-06,38.891,39.01,38.365,38.55,109250,0
2012-03-07,38.431,39.201,38.431,39.134,108267,0
2012-03-08,39.436,39.67,39.134,39.611,18009,0
2012-03-09,39.679,40.074,39.679,39.913,19976,0
2012-03-12,39.932,39.932,39.332,39.471,17157,0
2012-03-13,39.744,39.877,39.528,39.849,9078,0
2012-03-14,39.857,39.923,39.172,39.258,45497,0
2012-03-15,39.322,39.454,39.057,39.417,36024,0
2012-03-16,39.464,40.025,39.388,39.942,20407,0
2012-03-19,40.007,40.422,39.913,40.243,17199,0
2012-03-20,39.932,39.932,39.528,39.621,24849,0
2012-03-21,39.67,39.67,39.258,39.304,13996,0
2012-03-22,38.994,38.994,38.394,38.541,78551,0
2012-03-23,38.55,39.172,38.488,39.077,21929,0
2012-03-26,39.567,39.592,39.096,39.304,106103,0
2012-03-27,39.277,39.277,38.862,38.862,17541,0
2012-03-28,38.569,38.786,37.969,38.337,235826,0
2012-03-29,38.128,38.185,37.676,38.147,55348,0
2012-03-30,38.311,38.414,37.934,38.301,43253,0
2012-04-02,38.252,38.796,38.044,38.55,27054,0
2012-04-03,38.505,38.531,38.223,38.46,24026,0
2012-04-04,37.914,38.242,37.82,37.943,26689,0
2012-04-05,37.628,38.118,37.582,37.714,10126,0
2012-04-09,37.02,37.539,37.02,37.388,33265,0
2012-04-10,37.33,37.398,36.409,36.458,144528,0
2012-04-11,36.822,36.956,36.543,36.65,119064,0
2012-04-12,36.617,37.574,36.617,37.406,89446,0
2012-04-13,37.256,37.256,36.803,36.803,12968,0
2012-04-16,37.039,37.039,36.259,36.307,23281,0
2012-04-17,36.65,37.094,36.65,36.784,79333,0
2012-04-18,36.65,36.88,36.534,36.707,11540,0
2012-04-19,36.641,37.087,36.641,36.861,20253,0
2012-04-20,37.275,37.275,36.765,36.775,212192,0
2012-04-23,36.371,36.765,36.145,36.746,37205,0
2012-04-24,36.841,37.113,36.698,36.888,37901,0
2012-04-25,36.871,37.406,36.871,37.398,29352,0
2012-04-26,37.103,37.704,37.103,37.648,18270,0
2012-04-27,37.923,37.933,37.676,37.914,13554,0
2012-04-30,37.811,38.063,37.723,38.045,34129,0
2012-05-01,38.061,38.645,37.979,38.337,62627,0
2012-05-02,37.961,37.998,37.82,37.961,125456,0
2012-05-03,37.876,37.904,37.078,37.103,169044,0
2012-05-04,36.841,36.908,36.353,36.641,24978,0
2012-05-07,36.325,36.563,36.101,36.476,15514,0
2012-05-08,36.11,36.353,35.603,36.353,284531,0
2012-05-09,35.932,36.381,35.694,36.23,125324,0
2012-05-10,36.624,36.737,36.381,36.449,33710,0
2012-05-11,36.016,36.641,36.016,36.128,8491,0
2012-05-14,35.843,35.843,35.469,35.623,89388,0
2012-05-15,35.536,35.75,35.047,35.143,42880,0
2012-05-16,35.66,35.694,34.999,34.999,38927,0
2012-05-17,34.914,35.252,34.643,34.653,47862,0
2012-05-18,34.782,34.849,34.165,34.251,19103,0
2012-05-21,34.212,35.347,33.761,35.309,123989,0
2012-05-22,35.338,35.788,34.934,35.076,166610,0
2012-05-23,34.791,35.262,34.331,35.242,83681,0
2012-05-24,35.086,35.151,34.746,35.076,13015,0
2012-05-25,35.116,35.338,35.027,35.215,16356,0
2012-05-29,35.29,35.873,35.29,35.674,59873,0
2012-05-30,35.096,35.133,34.643,34.736,63224,0
2012-05-31,34.66,34.66,33.885,34.326,34652,0
2012-06-01,33.361,33.661,33.268,33.334,75727,0
2012-06-04,33.32,33.458,32.48,32.979,94136,0
2012-06-05,33.23,33.671,33.21,33.645,16594,0
2012-06-06,33.598,34.735,33.598,34.642,56036,0
2012-06-07,35.179,35.387,34.512,34.531,19250,0
2012-06-08,34.406,34.454,33.926,34.339,42522,0
2012-06-11,34.474,34.551,33.751,33.796,7871,0
2012-06-12,33.776,34.21,33.776,34.153,8804,0
2012-06-13,34.048,34.2,33.551,33.607,15627,0
2012-06-14,33.824,34.126,33.712,34.023,19750,0
2012-06-15,34.173,34.492,34.056,34.492,51196,0
2012-06-18,33.916,34.076,33.812,34.066,5773,0
2012-06-19,34.266,34.895,34.256,34.8,21021,0
2012-06-20,34.577,35.057,34.568,34.735,15281,0
2012-06-21,34.782,34.782,33.315,33.315,27527,0
2012-06-22,33.652,33.766,33.22,33.709,17875,0
2012-06-25,33.077,33.077,32.626,32.87,9019,0
2012-06-26,32.945,33.21,32.665,33.153,15755,0
2012-06-27,33.259,33.981,33.259,33.926,17817,0
2012-06-28,33.645,34.416,33.645,34.396,9899,0
2012-06-29,35.376,35.584,35.188,35.584,69481,0
2012-07-02,35.49,35.799,35.225,35.799,20561,0
2012-07-03,36.066,36.654,36.066,36.654,9705,0
2012-07-05,36.499,36.548,36.282,36.302,13390,0
2012-07-06,35.733,36.047,35.652,35.895,18981,0
2012-07-09,35.799,35.905,35.595,35.905,7628,0
2012-07-10,36.037,36.037,35.067,35.3,4999,0
2012-07-11,35.348,35.79,35.32,35.704,115849,0
2012-07-12,35.057,35.575,34.991,35.435,3559,0
2012-07-13,35.528,36.047,35.5,35.924,13660,0
2012-07-16,35.856,36.185,35.669,36.094,9024,0
2012-07-17,36.272,36.654,35.895,36.645,27366,0
2012-07-18,36.433,37.065,36.433,36.98,11173,0
2012-07-19,37.054,37.214,36.952,37.035,17327,0
2012-07-20,36.837,37.007,36.405,36.952,9972,0
2012-07-23,36.149,36.453,36.018,36.453,4161,0
2012-07-24,35.733,35.78,35.536,35.741,15110,0
2012-07-25,35.942,35.942,35.426,35.642,6226,0
2012-07-26,36.395,36.628,36.094,36.576,31104,0
2012-07-27,36.742,37.58,36.595,37.385,31142,0
2012-07-30,37.461,37.597,37.272,37.58,13957,0
2012-07-31,37.589,37.686,37.216,37.216,7276,0
2012-08-01,37.355,37.545,37.035,37.327,6082,0
2012-08-02,37.128,37.128,36.576,36.742,27412,0
2012-08-03,37.365,37.74,37.365,37.572,17644,0
2012-08-06,37.996,38.108,37.874,37.996,7201,0
2012-08-07,38.28,38.578,38.251,38.46,55127,0
2012-08-08,38.025,38.777,38.025,38.531,19762,0
2012-08-09,38.514,38.995,38.514,38.74,3415,0
2012-08-10,38.488,38.692,38.402,38.692,2799,0
2012-08-13,38.682,38.844,38.411,38.588,15025,0
2012-08-14,38.806,38.892,38.626,38.645,12760,0
2012-08-15,38.597,38.74,38.597,38.73,27285,0
2012-08-16,38.57,39.193,38.57,39.156,8728,0
2012-08-17,38.976,39.146,38.948,39.098,22504,0
2012-08-20,39.088,39.174,38.976,39.126,4906,0
2012-08-21,39.457,39.494,38.985,39.059,10856,0
2012-08-22,38.92,39.03,38.672,39.002,27866,0
2012-08-23,38.948,39.03,38.497,38.541,15160,0
2012-08-24,38.374,38.75,38.146,38.57,53887,0
2012-08-27,38.769,38.948,38.692,38.711,25178,0
2012-08-28,38.692,38.882,38.682,38.863,5079,0
2012-08-29,38.72,38.72,38.56,38.672,2854,0
2012-08-30,38.505,38.505,38.052,38.213,32338,0
2012-08-31,38.6,38.763,38.33,38.676,21765,0
2012-09-04,38.714,38.714,38.187,38.535,24190,0
2012-09-05,38.492,38.592,38.367,38.367,3659,0
2012-09-06,38.696,39.461,38.696,39.187,29429,0
2012-09-07,39.319,40.034,39.319,40.034,7379,0
2012-09-10,40.078,40.305,39.993,39.993,7827,0
2012-09-11,40.098,40.512,40.098,40.512,8411,0
2012-09-12,40.68,40.793,40.521,40.615,87955,0
2012-09-13,40.381,41.602,40.371,41.435,29269,0
2012-09-14,41.649,42.582,41.649,42.319,28515,0
2012-09-17,42.274,42.32,41.641,41.803,16876,0
2012-09-18,41.763,41.763,40.978,41.357,51583,0
2012-09-19,41.113,41.311,41.046,41.113,141183,0
2012-09-20,40.791,41.234,40.517,41.188,15280,0
2012-09-21,41.47,41.677,41.205,41.311,11928,0
2012-09-24,40.893,41.083,40.791,40.969,24086,0
2012-09-25,41.083,41.083,40.113,40.113,10461,0
2012-09-26,39.96,40.074,39.387,39.516,62629,0
2012-09-27,40.064,40.197,39.697,40.197,154934,0
2012-09-28,39.884,40.111,39.769,39.948,9683,0
2012-10-01,40.291,40.489,40.207,40.291,16441,0
2012-10-02,40.471,40.471,40.034,40.224,15734,0
2012-10-03,40.234,40.234,39.405,39.649,29037,0
2012-10-04,39.886,40.224,39.781,40.151,38031,0
2012-10-05,40.441,40.471,39.96,39.979,12940,0
2012-10-08,39.848,40.016,39.733,39.96,43549,0
2012-10-09,40.064,40.422,40.016,40.224,9114,0
2012-10-10,39.82,40.197,39.395,39.443,8683,0
2012-10-11,39.904,40.161,39.811,39.876,5186,0
2012-10-12,39.83,39.857,39.236,39.545,8049,0
2012-10-15,39.367,39.714,39.217,39.714,25502,0
2012-10-16,39.96,40.563,39.96,40.432,30224,0
2012-10-17,40.387,41.065,40.387,41.018,7961,0
2012-10-18,40.903,41.188,40.819,41.046,8417,0
2012-10-19,40.95,41.046,40.387,40.404,4478,0
2012-10-22,40.451,40.582,39.988,40.131,2617,0
2012-10-23,39.337,39.536,38.906,39.236,36425,0
2012-10-24,39.479,39.507,38.97,38.97,18276,0
2012-10-25,39.424,39.424,38.952,39.207,43699,0
2012-10-26,39.283,39.582,39.111,39.283,13876,0
2012-10-31,39.668,39.668,38.809,39.092,174181,0
2012-11-01,39.31,39.565,39.177,39.489,10780,0
2012-11-02,39.714,39.714,38.932,38.97,8472,0
2012-11-05,38.962,39.405,38.962,39.337,8126,0
2012-11-06,39.848,40.171,39.639,40.083,15813,0
2012-11-07,39.619,39.619,38.582,38.914,15814,0
2012-11-08,38.923,38.923,38.311,38.321,10141,0
2012-11-09,37.752,38.6,37.752,38.206,39437,0
2012-11-12,38.206,38.264,38.072,38.149,5812,0
2012-11-13,38.063,38.226,37.811,37.886,7970,0
2012-11-14,37.752,37.98,37.234,37.234,25336,0
2012-11-15,36.999,37.628,36.914,37.176,126847,0
2012-11-16,37.166,37.589,36.962,37.573,5512,0
2012-11-19,38.686,38.763,38.045,38.763,28780,0
2012-11-20,38.876,38.876,38.414,38.676,9531,0
2012-11-21,38.704,38.896,38.517,38.791,51119,0
2012-11-23,39.111,39.329,38.856,39.329,12480,0
2012-11-26,39.053,39.053,38.866,38.989,4206,0
2012-11-27,39.015,39.082,38.801,38.866,23545,0
2012-11-28,38.676,39.15,38.339,39.14,30721,0
2012-11-29,39.498,39.733,39.405,39.526,22692,0
2012-11-30,39.617,39.75,39.458,39.75,27645,0
2012-12-03,39.84,39.866,39.489,39.545,14182,0
2012-12-04,39.489,39.714,39.377,39.451,46073,0
2012-12-05,39.574,39.895,39.387,39.619,48612,0
2012-12-06,39.443,39.629,39.443,39.507,6284,0
2012-12-07,39.857,39.866,39.555,39.723,5529,0
2012-12-10,39.723,39.848,39.677,39.83,6728,0
2012-12-11,40.054,40.093,39.848,39.931,10317,0
2012-12-12,40.064,40.357,39.931,39.931,9334,0
2012-12-13,39.997,39.997,39.387,39.599,10024,0
2012-12-14,39.301,39.791,39.301,39.714,208612,0
2012-12-17,40.064,40.197,39.866,40.197,17201,0
2012-12-18,40.151,41.14,40.151,41.083,59773,0
2012-12-19,41.234,41.348,40.884,40.884,17971,0
2012-12-20,40.903,41.357,40.754,41.225,14836,0
2012-12-21,40.746,41.186,40.554,40.945,24572,0
2012-12-24,40.936,40.936,40.564,40.593,3752,0
2012-12-26,40.717,40.917,40.386,40.386,9175,0
2012-12-27,40.422,40.499,39.834,40.251,7673,0
2012-12-28,40.011,40.138,39.804,39.834,12766,0
2012-12-31,39.771,40.911,39.771,40.854,20137,0
2013-01-02,41.338,41.785,41.329,41.785,20109,0
2013-01-03,41.631,42.375,41.631,41.804,10804,0
2013-01-04,42.184,42.395,41.975,42.346,10130,0
2013-01-07,42.289,42.289,41.86,41.946,10382,0
2013-01-08,41.887,41.995,41.499,41.936,4783,0
2013-01-09,42.138,42.289,41.832,42.061,49258,0
2013-01-10,42.356,42.47,42.118,42.47,12423,0
2013-01-11,42.385,42.395,42.175,42.289,114278,0
2013-01-14,42.385,42.489,42.223,42.318,7932,0
2013-01-15,42.147,42.747,42.147,42.747,15067,0
2013-01-16,42.671,42.946,42.602,42.831,10467,0
2013-01-17,42.965,43.319,42.965,43.165,54193,0
2013-01-18,43.185,43.375,43.014,43.289,10538,0
2013-01-22,43.393,43.928,43.349,43.908,28688,0
2013-01-23,43.842,44.013,43.68,43.861,15676,0
2013-01-24,43.842,44.432,43.842,44.079,34915,0
2013-01-25,44.223,44.586,44.204,44.459,11789,0
2013-01-28,44.576,44.842,44.129,44.548,28827,0
2013-01-29,44.765,45.471,44.765,45.471,11643,0
2013-01-30,45.689,45.766,45.24,45.24,12324,0
2013-01-31,45.108,45.592,45.079,45.489,42137,0
2013-02-01,46.005,46.081,45.501,46.015,33104,0
2013-02-04,45.632,45.956,45.594,45.679,54884,0
2013-02-05,45.946,46.099,45.738,45.976,42582,0
2013-02-06,45.936,46.184,45.757,46.184,50958,0
2013-02-07,46.271,46.47,46.072,46.47,47654,0
2013-02-08,46.71,47.07,46.671,47.07,33367,0
2013-02-11,47.422,47.586,46.728,46.889,56214,0
2013-02-12,46.998,47.006,46.747,46.841,34381,0
2013-02-13,47.023,47.215,46.851,47.195,15712,0
2013-02-14,47.145,47.862,47.145,47.755,24885,0
2013-02-15,47.755,47.892,47.031,47.299,39036,0
2013-02-19,47.586,47.832,47.461,47.832,46034,0
2013-02-20,47.623,47.764,46.366,46.386,60484,0
2013-02-21,46.202,46.584,45.185,45.719,65259,0
2013-02-22,46.099,46.356,45.738,46.346,14354,0
2013-02-25,46.652,46.879,45.101,45.157,58875,0
2013-02-26,45.231,45.461,44.594,45.347,53981,0
2013-02-27,45.366,46.317,45.366,46.222,67701,0
2013-02-28,46.198,46.64,46.15,46.402,25019,0
2013-03-01,46.183,46.489,45.63,46.489,38856,0
2013-03-04,46.326,46.519,45.946,46.386,209446,0
2013-03-05,46.575,46.87,46.529,46.812,44439,0
2013-03-06,46.9,46.989,46.509,46.822,27589,0
2013-03-07,46.851,47.024,46.592,46.989,23708,0
2013-03-08,47.196,47.49,47.024,47.368,64866,0
2013-03-11,47.289,47.395,47.023,47.289,17020,0
2013-03-12,47.702,47.702,47.216,47.483,13828,0
2013-03-13,47.483,47.483,46.91,46.969,11548,0
2013-03-14,47.08,47.673,47.08,47.625,20996,0
2013-03-15,47.625,47.923,47.271,47.654,15805,0
2013-03-18,47.08,47.605,46.783,47.329,24101,0
2013-03-19,47.358,47.358,46.346,46.747,32884,0
2013-03-20,46.969,47.29,46.91,47.225,43169,0
2013-03-21,47.137,47.216,46.9,46.9,42056,0
2013-03-22,47.128,47.3,47.014,47.146,42916,0
2013-03-25,47.483,47.596,46.9,47.071,23909,0
2013-03-26,47.206,47.463,47.052,47.463,10838,0
2013-03-27,47.406,47.416,47.014,47.348,40467,0
2013-03-28,47.388,47.5,47.235,47.329,33179,0
2013-04-01,47.805,48.053,46.519,46.802,12755,0
2013-04-02,46.88,46.88,45.906,46.08,20439,0
2013-04-03,46.242,46.242,44.544,44.878,97835,0
2013-04-04,45.01,45.02,44.743,45.02,9518,0
2013-04-05,44.515,45.345,44.247,45.345,29171,0
2013-04-08,45.489,45.857,45.374,45.756,97139,0
2013-04-09,45.707,46.529,45.707,46.242,36764,0
2013-04-10,46.47,46.792,46.431,46.702,28667,0
2013-04-11,46.802,46.998,46.48,46.566,14852,0
2013-04-12,46.28,46.307,45.42,45.804,21611,0
2013-04-15,45.374,45.374,43.866,43.903,37419,0
2013-04-16,44.267,44.554,43.942,44.515,74983,0
2013-04-17,43.942,44.114,43.121,43.446,62100,0
2013-04-18,43.75,44.143,43.388,43.875,23741,0
2013-04-19,43.951,44.153,43.704,44.037,41272,0
2013-04-22,44.554,44.704,43.875,44.6,32071,0
2013-04-23,44.656,45.193,44.656,45.193,60025,0
2013-04-24,45.296,45.925,45.296,45.784,54586,0
2013-04-25,46.063,46.222,45.63,45.659,23322,0
2013-04-26,45.62,45.62,45.079,45.43,43758,0
2013-04-29,45.804,46.164,45.765,46.014,16110,0
2013-04-30,46.14,46.257,45.769,46.179,28908,0
2013-05-01,46.154,46.154,45.256,45.326,10499,0
2013-05-02,45.392,46.024,45.326,45.887,51117,0
2013-05-03,46.261,46.919,46.261,46.9,9083,0
2013-05-06,46.939,47.338,46.756,47.186,61024,0
2013-05-07,47.146,47.692,47.137,47.596,35141,0
2013-05-08,47.748,47.776,47.358,47.682,21276,0
2013-05-09,47.625,47.94,47.358,47.644,11224,0
2013-05-10,47.368,47.52,47.118,47.52,56071,0
2013-05-13,47.378,47.388,47.071,47.176,154989,0
2013-05-14,47.128,47.702,47.128,47.673,11188,0
2013-05-15,47.443,48.026,47.443,47.776,8333,0
2013-05-16,47.263,47.913,47.216,47.559,14880,0
2013-05-17,47.903,48.599,47.865,48.581,39822,0
2013-05-20,48.581,49.314,48.532,49.248,49153,0
2013-05-21,49.419,49.524,49.075,49.18,22652,0
2013-05-22,49.324,49.619,48.092,48.342,16742,0
2013-05-23,47.894,48.179,47.51,48.179,12190,0
2013-05-24,47.923,48.044,47.634,48.044,10055,0
2013-05-28,48.626,48.894,48.408,48.607,15413,0
2013-05-29,48.459,48.586,47.98,48.337,16044,0
2013-05-30,48.351,48.351,47.835,48.082,9925,0
2013-05-31,47.961,48.155,47.475,47.532,11504,0
2013-06-03,47.569,47.72,46.979,47.443,61919,0
2013-06-04,47.434,47.491,46.67,46.998,9459,0
2013-06-05,46.928,46.938,46.342,46.352,25186,0
2013-06-06,46.14,46.82,46.104,46.82,24689,0
2013-06-07,46.998,47.464,46.909,47.434,9463,0
2013-06-10,47.757,47.757,47.196,47.358,53807,0
2013-06-11,46.978,46.978,46.438,46.477,50705,0
2013-06-12,46.959,46.959,46.063,46.109,14153,0
2013-06-13,46.173,47.032,46.054,46.929,10125,0
2013-06-14,47.014,47.014,46.506,46.64,4811,0
2013-06-17,46.87,47.378,46.87,47.245,23472,0
2013-06-18,47.31,47.714,47.281,47.54,26165,0
2013-06-19,47.684,47.684,47.061,47.329,5637,0
2013-06-20,46.506,46.506,45.231,45.452,49324,0
2013-06-21,45.788,45.872,44.714,45.136,22101,0
2013-06-24,44.647,44.733,43.603,44.589,24165,0
2013-06-25,45.07,45.394,44.733,45.366,5555,0
2013-06-26,45.633,45.788,45.249,45.548,35212,0
2013-06-27,45.798,45.96,45.624,45.624,11592,0
2013-06-28,45.511,45.779,45.511,45.568,7869,0
2013-07-01,45.701,46.277,45.701,45.852,22331,0
2013-07-02,45.769,46.198,45.624,45.843,33836,0
2013-07-03,45.643,45.788,45.337,45.75,3836,0
2013-07-05,45.999,46.412,45.643,46.412,3911,0
2013-07-08,46.82,46.928,46.536,46.84,12701,0
2013-07-09,47.245,47.349,46.988,47.339,8912,0
2013-07-10,47.646,47.646,46.718,46.791,13893,0
2013-07-11,47.245,47.464,46.918,47.369,38892,0
2013-07-12,47.146,47.714,47.146,47.714,10935,0
2013-07-15,47.847,47.847,47.434,47.434,8871,0
2013-07-16,47.675,47.675,46.86,47.127,28337,0
2013-07-17,47.235,47.474,47.235,47.416,8649,0
2013-07-18,47.694,47.916,47.59,47.59,21854,0
2013-07-19,47.827,48.163,47.75,48.163,17786,0
2013-07-22,48.374,48.374,48.095,48.201,9476,0
2013-07-23,48.346,48.459,48.239,48.277,24835,0
2013-07-24,48.307,48.307,47.291,47.474,21127,0
2013-07-25,47.75,47.96,47.56,47.96,18396,0
2013-07-26,47.837,47.857,47.54,47.694,8895,0
2013-07-29,47.827,47.847,47.216,47.406,11720,0
2013-07-30,47.617,47.617,46.928,47.271,74710,0
2013-07-31,47.176,47.952,47.176,47.58,65218,0
2013-08-01,48.114,48.556,48.114,48.45,9374,0
2013-08-02,48.507,48.507,47.96,48.248,11990,0
2013-08-05,48.124,48.365,48.057,48.365,9692,0
2013-08-06,48.393,48.586,47.857,48.104,39109,0
2013-08-07,48,48.01,47.598,47.788,19221,0
2013-08-08,48.277,48.277,47.807,47.952,15196,0
2013-08-09,48.22,48.22,47.694,47.96,19961,0
2013-08-12,47.897,48,47.714,47.837,13168,0
2013-08-13,47.798,47.96,47.416,47.897,30259,0
2013-08-14,47.857,47.935,47.58,47.75,13182,0
2013-08-15,47.225,47.54,47.107,47.281,17492,0
2013-08-16,47.271,47.416,46.918,47.051,6906,0
2013-08-19,46.938,46.938,46.418,46.506,38493,0
2013-08-20,46.104,47.07,46.058,47.014,6567,0
2013-08-21,46.773,46.889,46.392,46.428,31435,0
2013-08-22,46.496,47.444,46.496,47.31,5131,0
2013-08-23,47.245,47.607,47.117,47.491,5792,0
2013-08-26,47.57,47.798,47.424,47.424,8094,0
2013-08-27,47.225,47.406,46.948,47.024,10515,0
2013-08-28,47.007,47.807,47.007,47.59,23123,0
2013-08-29,47.434,47.675,47.379,47.397,14151,0
2013-08-30,47.379,47.389,46.773,46.83,125134,0
2013-09-03,47.379,47.512,46.899,47.136,24581,0
2013-09-04,47.117,47.657,47.117,47.571,8280,0
2013-09-05,47.647,48.145,47.647,47.878,13526,0
2013-09-06,48.116,48.241,48.068,48.106,13692,0
2013-09-09,48.517,48.537,48.104,48.517,19377,0
2013-09-10,48.749,48.769,48.116,48.432,23779,0
2013-09-11,48.586,48.632,48.047,48.566,6161,0
2013-09-12,48.586,48.586,48.03,48.086,10760,0
2013-09-13,48.048,48.185,47.731,48.096,10020,0
2013-09-16,48.622,48.652,48.039,48.039,6865,0
2013-09-17,48.011,48.319,48.011,48.25,10504,0
2013-09-18,48.165,48.902,47.961,48.778,11897,0
2013-09-19,49.036,49.056,48.663,48.672,5926,0
2013-09-20,48.672,48.711,48.126,48.175,14782,0
2013-09-23,48.126,48.126,47.618,48.001,7671,0
2013-09-24,47.838,48.424,47.676,48.068,10167,0
2013-09-25,48.222,48.634,48.222,48.432,268875,0
2013-09-26,48.597,48.663,48.357,48.548,16422,0
2013-09-27,48.26,48.385,48.165,48.279,9012,0
2013-09-30,47.667,47.991,47.216,47.751,24380,0
2013-10-01,48.087,48.432,48.058,48.299,17623,0
2013-10-02,48.175,48.597,48.068,48.529,3635,0
2013-10-03,48.289,48.49,48.068,48.385,7483,0
2013-10-04,48.424,49.133,48.26,48.971,11890,0
2013-10-07,48.366,48.769,48.366,48.558,8495,0
2013-10-08,48.375,48.558,47.637,47.685,20265,0
2013-10-09,47.484,47.571,47.136,47.349,8171,0
2013-10-10,47.591,48.721,47.591,48.682,10737,0
2013-10-11,49.104,49.641,48.912,49.381,3908,0
2013-10-14,49.046,49.861,49.046,49.861,8401,0
2013-10-15,49.679,49.921,49.566,49.67,25422,0
2013-10-16,49.851,50.428,49.851,50.388,13679,0
2013-10-17,50.388,50.955,50.388,50.869,24295,0
2013-10-18,51.522,51.741,51.309,51.694,14595,0
2013-10-21,51.397,52.078,51.397,51.447,23142,0
2013-10-22,51.474,52.23,51.474,51.8,6632,0
2013-10-23,51.427,51.427,50.841,50.925,9360,0
2013-10-24,50.935,51.318,50.553,51.291,13720,0
2013-10-25,51.328,51.589,51.175,51.456,12102,0
2013-10-28,51.484,51.77,51.447,51.541,14249,0
2013-10-29,51.674,52.039,51.674,52.02,4450,0
2013-10-30,52.24,52.375,51.607,51.818,12647,0
2013-10-31,51.465,52.125,51.465,51.607,124494,0
2013-11-01,51.328,51.502,50.831,51.299,52519,0
2013-11-04,51.291,52.24,51.291,52.22,24916,0
2013-11-05,52.039,52.174,51.664,51.846,11069,0
2013-11-06,51.865,51.885,51.447,51.598,8813,0
2013-11-07,51.598,51.674,50.63,50.63,7879,0
2013-11-08,50.791,51.654,50.791,51.654,5114,0
2013-11-11,51.8,52.029,51.8,52.029,4697,0
2013-11-12,51.924,52.144,51.617,51.751,11233,0
2013-11-13,51.571,52.25,51.407,52.25,104089,0
2013-11-14,52.5,52.922,52.278,52.833,4309,0
2013-11-15,52.938,53.113,52.796,53.085,4120,0
2013-11-18,53.247,53.247,52.174,52.269,11592,0
2013-11-19,52.414,52.414,51.654,51.846,10549,0
2013-11-20,52.039,52.278,51.684,51.78,9261,0
2013-11-21,51.79,52.355,51.79,52.355,7911,0
2013-11-22,52.394,52.72,52.25,52.635,13950,0
2013-11-25,52.653,52.653,51.741,52.02,7835,0
2013-11-26,52.108,52.394,52,52.345,3752,0
2013-11-27,52.164,52.462,51.962,52.21,11307,0
2013-11-29,52.269,52.433,52.25,52.25,2259,0
2013-12-02,52.049,52.568,52.049,52.336,8982,0
2013-12-03,52.21,52.7,52.21,52.345,3753,0
2013-12-04,52.21,52.336,51.58,51.971,15164,0
2013-12-05,51.934,52.058,51.714,51.741,35529,0
2013-12-06,52.462,52.462,51.741,51.78,15698,0
2013-12-09,51.894,52.078,51.751,51.836,23085,0
2013-12-10,51.865,52.164,51.684,51.704,23865,0
2013-12-11,52.01,52.01,50.879,50.925,28055,0
2013-12-12,51.05,51.512,50.888,51.204,8810,0
2013-12-13,51.05,51.05,50.63,51.012,31708,0
2013-12-16,51.299,51.634,51.128,51.522,35366,0
2013-12-17,51.626,51.626,51.06,51.263,12132,0
2013-12-18,51.437,51.77,50.906,51.77,9836,0
2013-12-19,51.723,51.8,51.551,51.77,10749,0
2013-12-20,52.079,52.261,51.635,52.165,24687,0
2013-12-23,52.328,52.617,52.299,52.347,15261,0
2013-12-24,52.57,52.76,52.347,52.673,12079,0
2013-12-26,52.866,52.925,52.741,52.836,24875,0
2013-12-27,52.866,53.153,52.798,53.116,5857,0
2013-12-30,53.231,53.299,52.732,52.789,18900,0
2013-12-31,53.01,53.433,52.98,53.299,18918,0
2014-01-02,53.136,53.367,52.521,52.664,16558,0
2014-01-03,52.798,52.905,52.396,52.454,16421,0
2014-01-06,52.454,52.655,52.308,52.474,65027,0
2014-01-07,52.57,52.57,52.126,52.483,19105,0
2014-01-08,52.53,52.53,51.801,52.069,16725,0
2014-01-09,52.232,52.271,51.751,52.079,33782,0
2014-01-10,52.185,52.299,52.011,52.28,18636,0
2014-01-13,52.434,52.434,51.184,51.358,44509,0
2014-01-14,51.492,52.04,51.492,52.03,46200,0
2014-01-15,52.049,52.155,51.724,51.847,18340,0
2014-01-16,51.751,51.945,51.572,51.847,11900,0
2014-01-17,51.972,52.165,51.771,51.886,23677,0
2014-01-21,52.271,52.492,52.03,52.347,20574,0
2014-01-22,52.511,52.655,52.252,52.655,12878,0
2014-01-23,52.387,52.396,51.761,52.001,15586,0
2014-01-24,51.733,51.733,50.638,50.82,26915,0
2014-01-27,51.041,51.041,49.947,50.638,32599,0
2014-01-28,50.504,50.945,50.455,50.82,18034,0
2014-01-29,50.62,51.07,50.177,50.714,18955,0
2014-01-30,50.935,51.12,50.665,50.897,22574,0
2014-01-31,50.407,51.05,50.407,50.754,15882,0
2014-02-03,50.465,50.647,49.379,49.408,65765,0
2014-02-04,49.524,49.937,49.302,49.889,17368,0
2014-02-05,49.446,49.84,49.197,49.342,17806,0
2014-02-06,49.285,50.062,49.285,50.062,14684,0
2014-02-07,50.254,50.475,49.928,50.377,19245,0
2014-02-10,50.417,50.417,49.869,49.937,32353,0
2014-02-11,49.947,51.138,49.947,50.973,26793,0
2014-02-12,51.184,51.397,50.915,50.925,13967,0
2014-02-13,50.714,51.512,50.562,51.437,15277,0
2014-02-14,51.572,51.895,51.465,51.847,22556,0
2014-02-18,51.856,52.338,51.837,52.203,39019,0
2014-02-19,52.117,52.195,51.809,51.809,132449,0
2014-02-20,51.627,52.299,51.627,52.261,145558,0
2014-02-21,52.338,52.357,52.04,52.04,20087,0
2014-02-24,52.04,53.55,52.04,53.269,33330,0
2014-02-25,53.318,53.385,52.856,53.318,24104,0
2014-02-26,53.357,53.423,52.798,52.915,11313,0
2014-02-27,52.856,52.856,52.299,52.77,43110,0
2014-02-28,52.925,53.414,52.925,53.24,19036,0
2014-03-03,53.153,53.482,52.78,52.826,26769,0
2014-03-04,53.309,53.846,53.309,53.778,22797,0
2014-03-05,53.818,53.864,53.414,53.588,14339,0
2014-03-06,53.57,54.221,53.57,54.181,19195,0
2014-03-07,54.077,54.289,53.72,54.028,41949,0
2014-03-10,53.972,53.972,53.56,53.808,22018,0
2014-03-11,54.048,54.048,53.05,53.221,12711,0
2014-03-12,52.866,53.433,52.75,53.433,12967,0
2014-03-13,53.385,53.385,52.483,52.789,27958,0
2014-03-14,52.75,53.357,52.75,53.357,11258,0
2014-03-17,53.511,53.808,53.367,53.598,23038,0
2014-03-18,53.748,54.642,53.748,54.595,73057,0
2014-03-19,54.501,54.576,54.01,54.152,11710,0
2014-03-20,54,54.748,53.788,54.586,15111,0
2014-03-21,54.903,55.123,54.633,54.689,13378,0
2014-03-24,54.99,55.123,54.142,54.171,134193,0
2014-03-25,54.541,54.903,54.541,54.864,12489,0
2014-03-26,55.143,55.192,54.307,54.326,9997,0
2014-03-27,54.317,54.834,54.201,54.757,6558,0
2014-03-28,55.084,55.493,54.874,55.453,13586,0
2014-03-31,55.836,55.836,55.229,55.612,30301,0
2014-04-01,55.892,56.246,55.604,56.246,58704,0
2014-04-02,56.025,56.414,55.978,56.414,29202,0
2014-04-03,56.266,56.544,56.153,56.162,27482,0
2014-04-04,56.479,56.757,55.473,55.65,12945,0
2014-04-07,55.483,55.612,53.827,54.27,87457,0
2014-04-08,54.586,55.383,54.472,55.383,67315,0
2014-04-09,55.95,56.414,55.373,56.414,17586,0
2014-04-10,56.414,56.479,55.018,55.354,18143,0
2014-04-11,54.806,55.688,54.806,55.064,8621,0
2014-04-14,55.584,56.305,55.266,55.708,12017,0
2014-04-15,55.708,56.515,55.473,56.451,22685,0
2014-04-16,56.958,57.419,56.766,57.419,25131,0
2014-04-17,57.64,58.043,57.296,57.889,37210,0
2014-04-21,58.004,58.465,57.822,58.457,33575,0
2014-04-22,58.59,58.697,58.053,58.494,80569,0
2014-04-23,58.85,59.101,58.447,58.802,26566,0
2014-04-24,58.925,59.273,58.081,58.494,22431,0
2014-04-25,58.257,58.257,57.064,57.256,34561,0
2014-04-28,57.552,57.794,56.394,57.373,110299,0
2014-04-29,57.486,58.237,57.486,57.669,132679,0
2014-04-30,57.429,58.004,57.121,58.004,38845,0
2014-05-01,57.669,58.189,57.168,57.355,60446,0
2014-05-02,57.448,58.276,57.448,57.956,14044,0
2014-05-05,57.592,58.207,57.326,58.12,24295,0
2014-05-06,58.294,58.379,57.822,57.822,13712,0
2014-05-07,58.189,58.427,57.14,58.389,34714,0
2014-05-08,57.63,58.014,56.404,56.404,37450,0
2014-05-09,56.266,56.286,55.669,56.034,39423,0
2014-05-12,56.133,56.554,56.064,56.544,122762,0
2014-05-13,56.679,56.891,56.433,56.727,15475,0
2014-05-14,56.861,57.083,56.534,56.62,8155,0
2014-05-15,56.717,56.717,54.893,56.015,28501,0
2014-05-16,55.836,55.836,55.229,55.776,41859,0
2014-05-19,55.872,56.591,55.708,56.246,33691,0
2014-05-20,56.246,56.246,55.846,56.015,114200,0
2014-05-21,56.515,56.91,56.276,56.861,10634,0
2014-05-22,56.976,57.602,56.976,57.102,24256,0
2014-05-23,57.217,57.217,56.805,56.814,13405,0
2014-05-27,57.102,57.276,56.776,57.159,6764,0
2014-05-28,57.217,57.804,56.814,57.697,15539,0
2014-05-29,57.832,58.658,57.39,58.658,32094,0
2014-05-30,58.543,58.628,58.207,58.628,24330,0
2014-06-02,58.841,58.965,58.11,58.543,32244,0
2014-06-03,58.524,58.822,58.324,58.793,44128,0
2014-06-04,58.697,58.877,58.447,58.869,102432,0
2014-06-05,58.764,59.35,58.534,59.215,77587,0
2014-06-06,59.255,59.808,59.159,59.6,42171,0
2014-06-09,59.858,60.321,59.55,59.828,36574,0
2014-06-10,59.828,59.828,59.215,59.37,31334,0
2014-06-11,59.178,59.954,59.071,59.828,16101,0
2014-06-12,60.08,60.57,60.003,60.281,58787,0
2014-06-13,60.665,60.934,60.003,60.934,30403,0
2014-06-16,61.55,61.885,61.367,61.79,39943,0
2014-06-17,61.856,62.049,61.414,61.818,32345,0
2014-06-18,61.875,62.451,61.76,62.451,44616,0
2014-06-19,62.519,63.298,62.318,63.298,40163,0
2014-06-20,63.271,63.56,62.992,63.444,26712,0
2014-06-23,63.55,63.907,63.492,63.675,38581,0
2014-06-24,63.675,63.724,61.508,61.538,159693,0
2014-06-25,61.055,62.182,60.803,62.142,71415,0
2014-06-26,62.095,62.366,61.69,62.327,21449,0
2014-06-27,62.232,62.48,62.124,62.451,23086,0
2014-06-30,62.232,62.856,62.232,62.827,55327,0
2014-07-01,63.126,63.126,62.653,62.856,62536,0
2014-07-02,62.837,62.932,62.422,62.471,50236,0
2014-07-03,62.605,63.234,62.212,62.634,7260,0
2014-07-07,62.653,62.702,61.547,61.566,28545,0
2014-07-08,61.584,61.912,60.753,61.363,15880,0
2014-07-09,61.69,62.019,61.373,61.941,26633,0
2014-07-10,61.055,61.757,60.698,61.429,21134,0
2014-07-11,61.392,61.469,60.65,60.833,14491,0
2014-07-14,61.641,61.728,61.189,61.584,20310,0
2014-07-15,61.557,61.557,60.139,60.515,17079,0
2014-07-16,60.803,61.709,60.773,61.69,50643,0
2014-07-17,61.728,62.095,60.515,60.555,18837,0
2014-07-18,60.708,61.508,60.66,61.277,22983,0
2014-07-21,61.18,61.449,60.833,61.334,19465,0
2014-07-22,61.66,62.077,61.479,62.028,17217,0
2014-07-23,61.999,62.451,61.604,62.374,22640,0
2014-07-24,62.624,62.895,62.222,62.414,23785,0
2014-07-25,62.114,62.451,61.651,61.738,14537,0
2014-07-28,61.67,61.816,60.833,61.152,22720,0
2014-07-29,61.199,61.594,61.083,61.296,16520,0
2014-07-30,61.528,61.787,60.555,60.66,14633,0
2014-07-31,60.216,60.314,58.742,59.012,36920,0
2014-08-01,58.655,58.894,57.442,58.106,40394,0
2014-08-04,58.281,59.849,58.067,59.754,77594,0
2014-08-05,59.726,59.726,57.73,58.281,20819,0
2014-08-06,58.067,59.234,57.72,58.531,25452,0
2014-08-07,58.482,58.8,57.624,58.057,27769,0
2014-08-08,58.338,59.34,58.155,59.234,23146,0
2014-08-11,59.55,60.055,59.38,59.38,42602,0
2014-08-12,59.427,59.445,58.338,58.625,103859,0
2014-08-13,59.167,59.234,58.791,58.973,39060,0
2014-08-14,59.022,59.022,58.067,58.185,12995,0
2014-08-15,58.273,59.07,58.273,59.06,22920,0
2014-08-18,59.512,59.512,58.8,59.38,13010,0
2014-08-19,59.707,60.189,59.541,59.869,15190,0
2014-08-20,59.809,60.073,59.34,59.995,15387,0
2014-08-21,60.101,60.235,59.36,60.199,35766,0
2014-08-22,60.045,60.119,59.619,60.015,16306,0
2014-08-25,60.169,61.16,60.169,61.055,81724,0
2014-08-26,61.42,61.873,61.132,61.479,21462,0
2014-08-27,61.439,61.699,61.189,61.42,11331,0
2014-08-28,61.132,61.614,61.132,61.508,9699,0
2014-08-29,61.709,62.558,61.624,62.548,19786,0
2014-09-02,62.441,62.441,61.489,61.719,51532,0
2014-09-03,62.346,62.346,61.738,61.835,14772,0
2014-09-04,62.095,62.095,60.045,60.371,34002,0
2014-09-05,60.437,60.91,60.055,60.872,18090,0
2014-09-08,60.708,60.735,59.34,59.801,17968,0
2014-09-09,59.859,60.073,58.705,59.05,21481,0
2014-09-10,58.875,59.214,58.223,59.214,31805,0
2014-09-11,58.829,59.541,58.29,59.494,24164,0
2014-09-12,59.09,59.38,57.989,58.223,16675,0
2014-09-15,58.019,58.675,57.644,58.463,20712,0
2014-09-16,58.588,59.995,58.578,59.494,45045,0
2014-09-17,59.58,59.937,59.254,59.437,16119,0
2014-09-18,59.427,59.474,58.444,58.675,21149,0
2014-09-19,58.774,58.985,58.097,58.282,20666,0
2014-09-22,58.039,58.039,56.197,56.468,145914,0
2014-09-23,56.423,57.22,56.304,56.478,32465,0
2014-09-24,56.363,57.403,55.58,57.123,45690,0
2014-09-25,56.969,56.969,55.938,56.092,16840,0
2014-09-26,56.131,57.046,56.023,56.777,14458,0
2014-09-29,56.052,57.2,56.052,57.2,16302,0
2014-09-30,56.777,57.171,55.458,55.86,35754,0
2014-10-01,55.685,56.205,54.086,54.542,49309,0
2014-10-02,54.142,54.25,52.34,54.019,131976,0
2014-10-03,54.327,54.327,53.179,53.528,109600,0
2014-10-06,53.747,53.951,52.64,53.217,121979,0
2014-10-07,52.774,53.479,52.147,52.147,28661,0
2014-10-08,51.916,52.573,50.363,52.533,81290,0
2014-10-09,52.291,52.301,49.793,49.803,69582,0
2014-10-10,49.573,50.055,47.915,48.636,84473,0
2014-10-13,48.501,49.109,45.906,45.916,73481,0
2014-10-14,46.206,46.96,44.779,44.941,53616,0
2014-10-15,44.403,46.312,43.399,46.312,108875,0
2014-10-16,45.079,48.59,44.808,48.029,84259,0
2014-10-17,49.793,49.87,47.604,48.106,49896,0
2014-10-20,47.925,49.042,47.836,49.042,29382,0
2014-10-21,49.696,50.835,49.696,50.815,23443,0
2014-10-22,51.173,51.463,49.071,49.109,37941,0
2014-10-23,49.696,50.98,49.67,50.306,26216,0
2014-10-24,50.479,50.479,49.379,50.065,50950,0
2014-10-27,49.215,49.215,47.701,48.319,51402,0
2014-10-28,48.482,50.083,48.068,50.015,20440,0
2014-10-29,50.459,51.326,50.045,50.548,38404,0
2014-10-30,50.296,50.652,49.696,50.131,30088,0
2014-10-31,50.315,51.346,49.446,51.326,52201,0
2014-11-03,51.405,52.301,50.441,50.567,21228,0
2014-11-04,49.573,49.9,48.232,48.511,53198,0
2014-11-05,48.897,49.968,48.58,49.475,46590,0
2014-11-06,49.235,50.025,48.8,50.025,32353,0
2014-11-07,50.381,51.415,50.141,51.057,23976,0
2014-11-10,51.463,51.896,50.093,50.18,40080,0
2014-11-11,50.18,50.689,49.793,50.489,16730,0
2014-11-12,50.102,50.815,49.93,50.131,27477,0
2014-11-13,49.91,49.91,48.309,48.83,100052,0
2014-11-14,49.186,49.968,48.935,49.9,25952,0
2014-11-17,49.573,49.573,48.733,49.022,56039,0
2014-11-18,49.62,49.678,48.79,49.398,92692,0
2014-11-19,49.446,49.841,48.994,49.65,53416,0
2014-11-20,49.774,50.932,49.583,50.912,20012,0
2014-11-21,51.887,52.63,51.463,51.819,69445,0
2014-11-24,51.684,51.684,50.922,51.242,22726,0
2014-11-25,51.365,51.521,50.229,50.353,100731,0
2014-11-26,50.161,50.372,49.342,49.408,21050,0
2014-11-28,46.774,46.92,44.172,44.249,101218,0
2014-12-01,43.553,44.19,42.513,43.363,137997,0
2014-12-02,42.83,44.615,42.83,43.795,57670,0
2014-12-03,44.074,45.213,43.93,44.605,65803,0
2014-12-04,44.229,44.432,43.622,44.045,52556,0
2014-12-05,43.91,44.22,43.09,43.158,38135,0
2014-12-08,42.513,42.598,40.507,40.574,79264,0
2014-12-09,40.305,41.992,39.956,41.953,124987,0
2014-12-10,41.192,41.192,39.803,40.092,67423,0
2014-12-11,40.226,41.027,39.783,39.833,63094,0
2014-12-12,39.235,40.171,38.683,39.417,89189,0
2014-12-15,39.668,39.966,38.576,38.752,44226,0
2014-12-16,38.396,40.66,38.104,39.379,124394,0
2014-12-17,39.437,42.128,39.437,41.614,105574,0
2014-12-18,43.188,43.746,41.183,42.369,78916,0
2014-12-19,42.719,44.018,42.553,43.96,62279,0
2014-12-22,43.775,43.775,42.863,43.466,82039,0
2014-12-23,43.746,44.252,43.437,44.192,71341,0
2014-12-24,43.503,44.046,43.184,43.911,20477,0
2014-12-26,44.377,44.523,43.65,43.96,27572,0
2014-12-29,44.106,44.677,43.727,44.155,42085,0
2014-12-30,43.795,44.272,43.533,43.775,117948,0
2014-12-31,43.493,44.037,42.893,43.466,60131,0
2015-01-02,43.562,43.921,43.039,43.746,39237,0
2015-01-05,42.806,43.039,41.575,41.798,107106,0
2015-01-06,41.709,41.962,40.643,40.971,52623,0
2015-01-07,41.592,41.827,40.67,40.971,38927,0
2015-01-08,41.263,42.194,41.225,42.03,39957,0
2015-01-09,42.059,42.118,41.205,41.719,33199,0
2015-01-12,41.177,41.177,40.05,40.207,33702,0
2015-01-13,40.382,40.661,39.402,39.809,40176,0
2015-01-14,39.276,40.169,38.8,40.06,57601,0
2015-01-15,40.624,40.652,39.576,39.584,42733,0
2015-01-16,39.703,41.089,39.703,41.051,66912,0
2015-01-20,40.857,41.137,40.313,41.137,22725,0
2015-01-21,41.253,42.098,41.234,41.971,24015,0
2015-01-22,42.3,42.34,41.546,42.34,40846,0
2015-01-23,42.234,42.806,41.981,42.31,33609,0
2015-01-26,42.486,43.126,42.254,43.049,149953,0
2015-01-27,42.834,43.417,42.68,43.184,77989,0
2015-01-28,42.98,42.98,41.555,41.68,64702,0
2015-01-29,41.952,41.962,40.72,41.709,17656,0
2015-01-30,41.546,42.825,41.253,42.448,20548,0
2015-02-02,43.096,43.717,42.591,43.689,20762,0
2015-02-03,44.232,44.958,44.135,44.746,57478,0
2015-02-04,44.426,44.426,43.397,43.853,73371,0
2015-02-05,44.6,44.775,44.155,44.639,22184,0
2015-02-06,44.919,45.047,44.473,44.765,48558,0
2015-02-09,45.057,45.153,44.523,44.59,26268,0
2015-02-10,44.59,44.667,43.834,44.62,39037,0
2015-02-11,43.989,44.572,43.708,44.309,26561,0
2015-02-12,44.834,45.077,44.553,44.775,23781,0
2015-02-13,45.647,45.859,45.249,45.859,24290,0
2015-02-17,45.716,46.2,45.279,46.075,26957,0
2015-02-18,45.279,46.075,45.279,45.899,25804,0
2015-02-19,44.892,46.19,44.892,46.018,15324,0
2015-02-20,45.561,45.948,45.494,45.726,16390,0
2015-02-23,45.259,46.22,45.221,45.765,24024,0
2015-02-24,45.988,46.171,45.541,45.869,37531,0
2015-02-25,46.075,46.423,45.784,46.346,62679,0
2015-02-26,46.28,46.443,45.794,46.048,19378,0
2015-02-27,46.121,46.25,45.988,46.008,4909,0
2015-03-02,45.869,45.869,45.077,45.531,26598,0
2015-03-03,45.839,46.151,45.571,45.899,50619,0
2015-03-04,45.706,45.849,45.24,45.813,18969,0
2015-03-05,45.541,45.879,45.541,45.706,16596,0
2015-03-06,45.385,45.464,44.736,44.862,11753,0
2015-03-09,44.862,45.425,44.523,44.523,21238,0
2015-03-10,43.901,44.212,43.746,43.805,23505,0
2015-03-11,43.717,44.046,43.562,43.96,11753,0
2015-03-12,44.155,44.192,43.67,43.689,40826,0
2015-03-13,43.36,43.533,43.009,43.533,18145,0
2015-03-16,43.271,44.192,43.106,44.183,38455,0
2015-03-17,44.037,44.282,43.699,44.165,18969,0
2015-03-18,43.989,45.879,43.921,45.561,10103,0
2015-03-19,44.977,45.097,44.775,45.077,15775,0
2015-03-20,45.358,45.776,45.358,45.647,128510,0
2015-03-23,45.766,45.979,45.211,45.211,24280,0
2015-03-24,45.348,45.348,44.947,45.096,17798,0
2015-03-25,45.192,45.979,45.192,45.667,13168,0
2015-03-26,46.183,46.242,45.687,45.9,56992,0
2015-03-27,45.776,45.805,45.464,45.571,52568,0
2015-03-30,45.785,46.514,45.785,46.494,41149,0
2015-03-31,46.067,46.484,45.999,45.999,11509,0
2015-04-01,46.192,47.01,46.192,46.582,27775,0
2015-04-02,46.6,47.037,46.262,46.514,68411,0
2015-04-06,46.66,47.515,46.592,47.31,53495,0
2015-04-07,47.291,47.574,47.01,47.01,35292,0
2015-04-08,47.417,47.417,46.562,46.64,35595,0
2015-04-09,46.803,47.349,46.803,47.349,103094,0
2015-04-10,47.467,47.602,47.224,47.467,25513,0
2015-04-13,47.066,47.699,46.62,46.67,64809,0
2015-04-14,47.301,47.651,47.037,47.544,22116,0
2015-04-15,47.875,48.749,47.727,48.652,86738,0
2015-04-16,48.546,49.051,48.272,48.585,31451,0
2015-04-17,48.603,48.603,47.632,48,21192,0
2015-04-20,47.99,48.652,47.99,48.224,39789,0
2015-04-21,48.526,48.526,47.477,47.661,15304,0
2015-04-22,47.96,48.302,47.467,48.167,15492,0
2015-04-23,48.147,48.671,48.147,48.351,56479,0
2015-04-24,48.342,48.351,47.875,48.195,38218,0
2015-04-27,48.478,48.478,47.786,47.885,22324,0
2015-04-28,48.04,48.252,47.737,48.03,36671,0
2015-04-29,47.97,48.7,47.776,48.575,36005,0
2015-04-30,48.603,48.681,47.885,48.177,21192,0
2015-05-01,48.361,48.478,47.99,48.361,12036,0
2015-05-04,48.4,48.546,47.661,48.078,37753,0
2015-05-05,48.526,48.632,47.165,47.165,73040,0
2015-05-06,47.612,47.679,46.524,46.756,30534,0
2015-05-07,46.542,46.65,45.9,46.338,37111,0
2015-05-08,46.542,46.932,45.929,46.843,21914,0
2015-05-11,46.63,47.018,45.939,46.067,16562,0
2015-05-12,45.919,46.398,45.86,46.292,12903,0
2015-05-13,46.765,46.783,46.039,46.272,160100,0
2015-05-14,46.319,46.7,46.173,46.183,13888,0
2015-05-15,46.095,46.494,45.687,46.378,7349,0
2015-05-18,46.348,46.882,46.282,46.882,11976,0
2015-05-19,46.378,46.484,45.979,46.183,12147,0
2015-05-20,46.163,46.232,45.86,46.173,64243,0
2015-05-21,46.484,46.783,46.309,46.746,21809,0
2015-05-22,46.494,46.68,46.415,46.592,7305,0
2015-05-26,46.252,46.252,45.551,45.707,82359,0
2015-05-27,45.795,45.9,45.474,45.737,36313,0
2015-05-28,45.591,45.591,45.123,45.395,13575,0
2015-05-29,45.561,45.805,45.348,45.571,14607,0
2015-06-01,45.561,45.697,45.395,45.454,20273,0
2015-06-02,45.348,46.029,45.348,45.776,22455,0
2015-06-03,45.598,45.822,45.211,45.24,22324,0
2015-06-04,45.086,45.086,44.453,44.461,21296,0
2015-06-05,44.695,45.444,44.695,45.221,16151,0
2015-06-08,45.066,45.348,44.813,44.881,16255,0
2015-06-09,45.513,45.513,44.957,44.957,9804,0
2015-06-10,45.591,45.795,45.503,45.697,9478,0
2015-06-11,45.628,45.86,45.591,45.591,8395,0
2015-06-12,45.036,45.114,45.036,45.056,2881,0
2015-06-15,44.665,45.066,44.665,44.891,5143,0
2015-06-16,45.036,45.338,44.976,45.338,9053,0
2015-06-17,45.776,45.832,44.947,45.132,12961,0
2015-06-18,45.269,45.638,45.269,45.309,7612,0
2015-06-19,45.167,45.167,44.795,44.835,9704,0
2015-06-22,45.137,45.646,45.137,45.559,33397,0
2015-06-23,45.501,46.06,45.501,46.03,9915,0
2015-06-24,45.89,45.91,45.549,45.616,3780,0
2015-06-25,45.606,45.646,45.235,45.235,4391,0
2015-06-26,45.05,45.206,44.854,45.147,11337,0
2015-06-29,44.491,44.696,44.06,44.07,119393,0
2015-06-30,44.326,44.629,44.06,44.541,11498,0
2015-07-01,44.589,44.589,43.64,43.679,36767,0
2015-07-02,43.806,44.11,43.776,43.865,9907,0
2015-07-06,43.131,43.571,42.827,42.895,28800,0
2015-07-07,42.817,43.297,41.77,43.297,19916,0
2015-07-08,42.954,43.023,41.74,41.994,27473,0
2015-07-09,42.465,42.846,42.397,42.572,12663,0
2015-07-10,42.62,42.934,42.62,42.797,8784,0
2015-07-13,43.101,43.357,42.817,43.247,37074,0
2015-07-14,43.072,44.06,43.072,43.934,28864,0
2015-07-15,43.512,43.63,42.505,42.65,12089,0
2015-07-16,42.944,43.091,42.68,42.777,17771,0
2015-07-17,42.65,42.65,42.034,42.22,13481,0
2015-07-20,41.906,42.073,41.114,41.114,48206,0
2015-07-21,41.73,41.75,40.975,41.094,14604,0
2015-07-22,40.927,41.123,40.643,40.652,51168,0
2015-07-23,40.652,40.85,40.006,40.486,40954,0
2015-07-24,40.584,40.584,39.205,39.391,14911,0
2015-07-27,38.754,39.165,38.353,38.567,23490,0
2015-07-28,38.665,39.842,38.383,39.567,13073,0
2015-07-29,39.508,40.546,39.352,40.506,14707,0
2015-07-30,40.37,40.546,39.909,40.165,13277,0
2015-07-31,39.996,40.193,39.644,39.704,10315,0
2015-08-03,39.43,39.459,38.803,38.892,16842,0
2015-08-04,38.912,39.44,38.595,38.783,21346,0
2015-08-05,38.989,39.851,38.655,38.655,17362,0
2015-08-06,38.529,39.812,38.186,39.782,30146,0
2015-08-07,39.585,40.272,38.912,39.017,20630,0
2015-08-10,39.115,40.692,39.066,40.672,27168,0
2015-08-11,39.624,40.771,39.624,40.762,6750,0
2015-08-12,40.624,41.819,40.418,41.74,11132,0
2015-08-13,41.437,41.486,40.633,40.79,20018,0
2015-08-14,40.78,41.094,40.516,40.643,10826,0
2015-08-17,40.624,40.907,40.321,40.762,6639,0
2015-08-18,40.662,40.771,40.565,40.771,5412,0
2015-08-19,40.712,40.712,39.312,39.634,33806,0
2015-08-20,39.45,39.576,38.615,38.615,19814,0
2015-08-21,38.186,38.186,36.825,36.894,26453,0
2015-08-24,33.956,36.582,32.312,34.749,32660,0
2015-08-25,35.277,35.865,34.103,34.143,46470,0
2015-08-26,34.768,34.778,33.848,34.72,24921,0
2015-08-27,35.473,36.894,35.473,36.775,14502,0
2015-08-28,36.715,38.245,36.715,37.725,27574,0
2015-08-31,37.561,38.754,36.972,38.665,7047,0
2015-09-01,37.951,37.951,36.795,37.001,29109,0
2015-09-02,37.57,37.625,36.287,37.463,30130,0
2015-09-03,37.561,38.481,37.294,37.635,11540,0
2015-09-04,36.981,37.108,36.735,37.061,8886,0
2015-09-08,37.304,37.755,36.835,37.695,7659,0
2015-09-09,37.814,38.333,36.953,36.953,11642,0
2015-09-10,36.943,37.334,36.835,37.108,13169,0
2015-09-11,36.775,36.775,36.062,36.443,13583,0
2015-09-14,36.247,36.247,35.632,35.795,45144,0
2015-09-15,35.915,36.493,35.915,36.473,15422,0
2015-09-16,36.855,37.635,36.855,37.635,29109,0
2015-09-17,37.823,38.176,37.625,37.912,23090,0
2015-09-18,37.171,37.319,36.649,36.673,5985,0
2015-09-21,37.24,37.349,36.897,36.897,18023,0
2015-09-22,36.357,36.936,36.337,36.604,23726,0
2015-09-23,36.858,36.858,35.954,36.034,8438,0
2015-09-24,35.756,36.288,35.275,36.121,12418,0
2015-09-25,36.515,36.515,35.591,35.591,5804,0
2015-09-28,35.542,35.542,34.158,34.187,15512,0
2015-09-29,34.293,34.687,33.979,34.148,30853,0
2015-09-30,34.512,35.131,34.293,34.902,10182,0
2015-10-01,35.217,35.67,35.111,35.601,4887,0
2015-10-02,35.149,37.075,35.101,37.075,19652,0
2015-10-05,37.556,38.594,37.488,38.479,10250,0
2015-10-06,38.792,39.333,38.792,39.303,6211,0
2015-10-07,39.754,40.306,38.901,39.431,20604,0
2015-10-08,39.636,40.855,39.441,40.795,22604,0
2015-10-09,40.913,40.913,39.853,40.344,8961,0
2015-10-12,39.96,39.96,39.135,39.558,9326,0
2015-10-13,39.313,39.824,38.841,38.851,29224,0
2015-10-14,39.205,39.353,38.664,39.145,7230,0
2015-10-15,39.135,39.892,38.891,39.892,8552,0
2015-10-16,40.088,40.088,39.646,40.028,8961,0
2015-10-19,39.814,39.814,38.545,38.821,13305,0
2015-10-20,38.733,39.195,38.507,38.792,10487,0
2015-10-21,38.733,38.733,37.968,37.968,47553,0
2015-10-22,38.202,38.555,37.898,38.42,7434,0
2015-10-23,38.401,38.723,38.123,38.341,6313,0
2015-10-26,38.331,38.331,37.801,37.801,14867,0
2015-10-27,37.329,37.378,36.848,37.22,10182,0
2015-10-28,37.398,38.44,37.23,38.371,10996,0
2015-10-29,38.212,39.036,38.212,38.664,5804,0
2015-10-30,38.41,39.254,38.074,38.891,9062,0
2015-11-02,38.575,39.696,38.575,39.499,17636,0
2015-11-03,39.656,41.001,39.656,40.757,18138,0
2015-11-04,40.638,40.767,39.764,40.048,17296,0
2015-11-05,39.922,40.452,39.616,39.824,13950,0
2015-11-06,39.636,39.97,39.499,39.596,8452,0
2015-11-09,39.744,39.744,39.264,39.734,4146,0
2015-11-10,39.46,39.814,39.185,39.764,11202,0
2015-11-11,39.518,39.518,38.861,38.95,23928,0
2015-11-12,38.341,38.42,37.761,37.82,19957,0
2015-11-13,37.761,38.321,37.761,38.094,7636,0
2015-11-16,37.908,38.881,37.908,38.881,14052,0
2015-11-17,38.979,39.235,38.565,38.881,19347,0
2015-11-18,39.115,39.606,38.772,39.606,24437,0
2015-11-19,39.47,39.47,38.499,38.93,8248,0
2015-11-20,39.017,39.086,38.604,38.614,149989,0
2015-11-23,38.545,39.195,38.545,38.921,14256,0
2015-11-24,39.086,40.088,39.086,39.941,3768,0
2015-11-25,39.666,40.118,39.509,39.724,16802,0
2015-11-27,39.383,39.383,39.017,39.096,6822,0
2015-11-30,39.284,39.696,39.195,39.225,7127,0
2015-12-01,39.254,39.548,39.205,39.548,11048,0
2015-12-02,39.373,39.383,38.046,38.163,24970,0
2015-12-03,38.489,38.684,37.583,37.661,55002,0
2015-12-04,37.478,37.811,36.848,37.201,31973,0
2015-12-07,36.435,36.565,35.121,35.472,27391,0
2015-12-08,34.775,35.905,34.667,35.64,35645,0
2015-12-09,35.737,36.613,35.405,35.737,11404,0
2015-12-10,35.66,36.594,35.435,36.238,263116,0
2015-12-11,35.746,35.746,34.638,34.717,21689,0
2015-12-14,34.578,34.578,33.989,34.313,56403,0
2015-12-15,34.736,34.952,34.608,34.872,21689,0
2015-12-16,34.784,35.081,34.217,34.442,41545,0
2015-12-17,34.55,34.569,33.332,33.479,33398,0
2015-12-18,33.401,33.481,32.643,32.653,39396,0
2015-12-21,32.633,32.633,31.736,32.051,22917,0
2015-12-22,32.16,32.83,32.071,32.524,25196,0
2015-12-23,33.096,34.279,33.096,34.279,68241,0
2015-12-24,34.299,34.299,33.915,34.153,8968,0
2015-12-28,33.481,33.481,32.83,32.978,34335,0
2015-12-29,33.382,33.649,32.968,33.314,24228,0
2015-12-30,32.849,33.384,32.693,32.776,40403,0
2015-12-31,32.693,33.215,32.613,33.106,39184,0
2016-01-04,32.938,33.255,32.373,32.83,20287,0
2016-01-05,32.879,32.879,32.397,32.79,8138,0
2016-01-06,32.11,32.11,31.005,31.263,85391,0
2016-01-07,30.788,31.374,30.424,30.562,16819,0
2016-01-08,30.759,30.759,30.019,30.454,13987,0
2016-01-11,30.355,30.572,28.934,29.388,21097,0
2016-01-12,29.891,30.053,28.658,29.359,29454,0
2016-01-13,29.831,29.831,28.027,28.173,18853,0
2016-01-14,28.471,29.388,27.761,29.26,20184,0
2016-01-15,28.155,28.362,27.585,28.315,32966,0
2016-01-19,28.402,28.648,26.577,27.111,21192,0
2016-01-20,26.607,26.725,25.197,26.489,28301,0
2016-01-21,26.302,27.563,26.134,27.358,20626,0
2016-01-22,28.422,28.915,28.146,28.56,26558,0
2016-01-25,27.958,28.324,27.031,27.051,61859,0
2016-01-26,27.388,28.121,27.15,28.067,5403,0
2016-01-27,27.958,28.848,27.918,28.097,15189,0
2016-01-28,29.29,29.546,28.796,29.112,10508,0
2016-01-29,29.241,30.177,29.181,30.128,9634,0
2016-02-01,29.733,29.733,29.092,29.595,11103,0
2016-02-02,28.855,28.855,28.275,28.382,9984,0
2016-02-03,27.919,28.875,27.918,28.875,13546,0
2016-02-04,29.102,29.532,28.589,28.668,8870,0
2016-02-05,28.392,28.392,27.332,27.388,9837,0
2016-02-08,26.884,27.061,26.214,27.001,13491,0
2016-02-09,26.627,26.666,25.768,26.223,30703,0
2016-02-10,26.322,26.617,25.71,26.214,37621,0
2016-02-11,25.749,26.016,25.06,25.925,39308,0
2016-02-12,26.391,26.635,25.96,26.519,12542,0
2016-02-16,27.001,27.111,26.282,26.686,79927,0
2016-02-17,27.13,27.898,26.874,27.741,14974,0
2016-02-18,27.878,27.918,27.031,27.031,33060,0
2016-02-19,26.627,27.209,26.371,27.209,29018,0
2016-02-22,27.702,28.28,27.702,28.126,23592,0
2016-02-23,28.097,28.097,27.071,27.071,14624,0
2016-02-24,26.341,27.573,26.341,27.515,27458,0
2016-02-25,27.071,27.602,27.071,27.573,2179,0
2016-02-26,28.275,28.412,28.092,28.175,6198,0
2016-02-29,28.315,28.551,27.978,28.275,4794,0
2016-03-01,28.362,28.816,27.887,28.816,5787,0
2016-03-02,28.668,29.502,28.638,29.502,21291,0
2016-03-03,29.615,30.355,29.054,30.197,19586,0
2016-03-04,30.68,31.015,30.252,30.624,11746,0
2016-03-07,30.66,31.45,30.611,31.318,19067,0
2016-03-08,31.272,31.272,29.827,29.871,15641,0
2016-03-09,30.474,30.947,30.118,30.779,6104,0
2016-03-10,30.148,30.65,30.079,30.65,13849,0
2016-03-11,31.114,31.952,31.114,31.834,15993,0
2016-03-14,31.194,31.526,31.06,31.43,36738,0
2016-03-15,30.976,31.234,30.543,31.213,87289,0
2016-03-16,31.596,32.268,31.577,32.189,38684,0
2016-03-17,32.348,32.72,32.091,32.583,15919,0
2016-03-18,33.114,33.114,32.295,32.433,10623,0
2016-03-21,32.443,32.59,32.346,32.57,6981,0
2016-03-22,32.245,32.818,32.245,32.561,13515,0
2016-03-23,32.265,32.265,31.435,31.524,30751,0
2016-03-24,30.882,31.82,30.882,31.82,23931,0
2016-03-28,31.534,31.671,31.379,31.554,5240,0
2016-03-29,31.148,31.905,30.95,31.85,30940,0
2016-03-30,32.136,32.285,31.551,31.801,6759,0
2016-03-31,31.651,32.017,31.651,31.988,8614,0
2016-04-01,31.534,31.534,30.842,31.257,11297,0
2016-04-04,31.197,31.74,30.712,30.712,8482,0
2016-04-05,30.782,30.96,30.526,30.604,5418,0
2016-04-06,31.029,31.85,30.822,31.825,4654,0
2016-04-07,31.544,32.097,31.247,31.544,9362,0
2016-04-08,32.521,32.931,32.491,32.71,8498,0
2016-04-11,33.124,33.381,32.887,32.887,6482,0
2016-04-12,33.104,35.002,33.104,34.844,16346,0
2016-04-13,34.755,35.072,34.277,34.539,10726,0
2016-04-14,34.513,34.513,34.059,34.26,3303,0
2016-04-15,33.944,34.143,33.599,33.846,10990,0
2016-04-18,33.124,34.576,32.511,34.479,8472,0
2016-04-19,34.844,35.645,34.844,35.486,13322,0
2016-04-20,35.318,36.405,35.092,36.014,9204,0
2016-04-21,36.158,36.302,35.545,35.625,6321,0
2016-04-22,35.752,36.78,35.752,36.604,9420,0
2016-04-25,36.641,36.651,35.821,36.129,61979,0
2016-04-26,36.485,37.042,36.288,37.018,3474,0
2016-04-27,37.552,38.598,37.552,38.51,37587,0
2016-04-28,38.283,38.784,37.593,37.619,35914,0
2016-04-29,37.838,38.501,36.73,37.523,65952,0
2016-05-02,37.414,37.437,36.584,37.206,5893,0
2016-05-03,36.671,36.671,35.466,35.605,8979,0
2016-05-04,35.821,36.445,34.942,35.062,5733,0
2016-05-05,36.148,36.39,35.589,35.971,9070,0
2016-05-06,35.546,36.614,35.546,35.881,7903,0
2016-05-09,35.585,35.585,34.828,35.002,4618,0
2016-05-10,35.102,36.199,35.102,36.199,4704,0
2016-05-11,35.723,36.969,35.684,36.495,20578,0
2016-05-12,37.068,37.552,36.405,36.695,5170,0
2016-05-13,36.398,36.565,36.001,36.042,4835,0
2016-05-16,36.74,37.497,36.74,37.116,36565,0
2016-05-17,37.426,38.065,37.426,37.569,12958,0
2016-05-18,37.504,37.504,36.485,36.72,13454,0
2016-05-19,36.04,36.501,35.871,36.435,16497,0
2016-05-20,36.671,37.059,36.377,36.929,9134,0
2016-05-23,36.471,36.9,36.337,36.78,3155,0
2016-05-24,36.76,36.959,36.465,36.86,27458,0
2016-05-25,37.235,38.144,37.235,38.105,6472,0
2016-05-26,38.509,38.628,37.943,37.947,14078,0
2016-05-27,37.552,37.724,37.419,37.724,2887,0
2016-05-31,38.442,38.491,37.739,37.848,25032,0
2016-06-01,37.304,38.026,37.265,37.996,60732,0
2016-06-02,37.265,38.045,37.265,37.997,10049,0
2016-06-03,38.24,38.24,37.494,37.779,6590,0
2016-06-06,38.539,39.232,38.539,39.202,10044,0
2016-06-07,39.686,40.357,39.498,40.258,8152,0
2016-06-08,40.447,41.129,40.071,40.24,32309,0
2016-06-09,39.676,40.034,38.896,39.848,5980,0
2016-06-10,39.16,39.16,37.862,37.862,4677,0
2016-06-13,37.484,38.293,37.334,37.689,14050,0
2016-06-14,37.523,38.035,37.008,37.682,9998,0
2016-06-15,37.424,38.293,37.424,37.679,10028,0
2016-06-16,37.255,37.255,35.871,36.555,12386,0
2016-06-17,37.598,37.991,37.415,37.671,3851,0
2016-06-20,38.504,38.504,38.147,38.197,7625,0
2016-06-21,38.058,38.88,37.671,38.702,19867,0
2016-06-22,38.715,38.715,38.566,38.602,7722,0
2016-06-23,38.85,39.366,38.85,39.366,5438,0
2016-06-24,37.197,37.909,36.929,37.088,17333,0
2016-06-27,36.69,36.69,34.888,35.078,10703,0
2016-06-28,35.839,36.78,35.839,36.69,26289,0
2016-06-29,37.256,37.989,37.236,37.771,10490,0
2016-06-30,37.375,37.631,37.078,37.534,21815,0
2016-07-01,37.591,38.652,37.591,38.376,9638,0
2016-07-05,37.465,37.465,36.365,36.615,8386,0
2016-07-06,36.414,37.088,36.414,37.088,11802,0
2016-07-07,37.534,38.127,36.335,36.573,6634,0
2016-07-08,37.315,37.554,37.187,37.378,16418,0
2016-07-11,37.641,37.8,37.217,37.217,7890,0
2016-07-12,38.585,39.771,38.585,39.316,9278,0
2016-07-13,38.948,38.95,38.01,38.326,7917,0
2016-07-14,38.88,38.882,38.396,38.396,3381,0
2016-07-15,38.495,38.495,37.939,38.043,5639,0
2016-07-18,38.068,38.156,37.519,38.117,6012,0
2016-07-19,38.117,38.117,37.582,37.681,9242,0
2016-07-20,37.256,38.004,36.651,37.731,14668,0
2016-07-21,37.405,38.075,36.825,36.825,6573,0
2016-07-22,36.71,36.93,36.651,36.93,2851,0
2016-07-25,36.564,36.564,35.652,35.769,15446,0
2016-07-26,35.799,36.443,35.799,36.374,4604,0
2016-07-27,36.514,37.24,35.503,35.642,12864,0
2016-07-28,35.701,36.316,35.701,36.048,8028,0
2016-07-29,35.75,36.89,35.75,36.86,16482,0
2016-08-01,36.424,36.424,35.118,35.285,30255,0
2016-08-02,35.721,35.731,34.661,35.425,27403,0
2016-08-03,35.444,36.613,35.415,36.573,20143,0
2016-08-04,36.514,37.89,36.514,37.405,37601,0
2016-08-05,37.365,38.147,37.305,37.919,38677,0
2016-08-08,38.386,39.524,38.386,38.809,22458,0
2016-08-09,38.979,38.979,38.243,38.407,5019,0
2016-08-10,38.553,38.592,37.801,37.801,5272,0
2016-08-11,38.127,38.946,38.127,38.662,11342,0
2016-08-12,38.739,38.999,38.475,38.682,5183,0
2016-08-15,38.97,39.968,38.97,39.731,27632,0
2016-08-16,39.386,39.687,39.119,39.521,10110,0
2016-08-17,39.316,39.515,39.028,39.515,8812,0
2016-08-18,40.004,40.92,40.004,40.92,13669,0
2016-08-19,40.88,40.88,40.405,40.702,5374,0
2016-08-22,39.959,40.187,39.622,39.684,3826,0
2016-08-23,39.464,40.327,39.464,40.096,3784,0
2016-08-24,39.801,40.128,39.417,39.438,2271,0
2016-08-25,39.406,39.812,39.218,39.751,41983,0
2016-08-26,39.811,40.544,39.805,39.888,6009,0
2016-08-29,39.821,40.342,39.821,40.267,2138,0
2016-08-30,40.514,40.597,39.935,40.128,4653,0
2016-08-31,39.781,39.989,39.085,39.163,6094,0
2016-09-01,39.177,39.415,39.028,39.038,11555,0
2016-09-02,39.89,40.296,39.89,40.092,16654,0
2016-09-06,40.128,40.742,40.128,40.742,13812,0
2016-09-07,40.851,41.346,40.763,40.959,7285,0
2016-09-08,41.247,41.841,40.969,41.782,16962,0
2016-09-09,41.238,41.267,40.038,40.038,6422,0
2016-09-12,39.592,40.376,39.494,40.227,19419,0
2016-09-13,39.771,39.771,38.038,38.326,14056,0
2016-09-14,38.266,38.425,37.621,37.661,4693,0
2016-09-15,37.82,38.48,37.761,38.216,5888,0
2016-09-16,37.57,37.938,37.491,37.937,2215,0
2016-09-19,38.355,38.535,38.026,38.225,4847,0
2016-09-20,37.937,38.146,37.708,37.808,1982,0
2016-09-21,38.225,39.07,38.225,39.02,14955,0
2016-09-22,39.716,39.835,39.1,39.199,45449,0
2016-09-23,39.133,39.259,37.715,37.897,19843,0
2016-09-26,38.066,38.712,38.066,38.176,14085,0
2016-09-27,37.57,37.57,36.974,37.242,24231,0
2016-09-28,37.551,39.915,37.511,39.896,19450,0
2016-09-29,40.083,41.21,39.805,40.491,23787,0
2016-09-30,40.878,41.573,40.654,41.276,8556,0
2016-10-03,41.385,41.425,40.883,41.395,54294,0
2016-10-04,41.425,41.481,40.682,40.819,13501,0
2016-10-05,41.623,42.16,41.604,41.877,49586,0
2016-10-06,41.963,41.963,41.475,41.929,5551,0
2016-10-07,41.773,41.93,41.304,41.385,7444,0
2016-10-10,42.001,42.835,42.001,42.459,11370,0
2016-10-11,42.299,42.409,41.653,42.061,54537,0
2016-10-12,41.693,41.981,41.693,41.785,4575,0
2016-10-13,41.365,41.891,41.365,41.663,25500,0
2016-10-14,41.861,41.861,41.047,41.187,12685,0
2016-10-17,41.425,41.425,40.681,40.937,10606,0
2016-10-18,41.336,41.336,40.839,41.067,27559,0
2016-10-19,41.425,42.32,41.425,41.901,14930,0
2016-10-20,41.375,41.961,41.375,41.851,26032,0
2016-10-21,41.583,41.793,41.403,41.495,18430,0
2016-10-24,41.415,41.415,40.192,40.764,6517,0
2016-10-25,40.829,41.137,40.163,40.163,19953,0
2016-10-26,39.696,40.143,39.249,39.805,25566,0
2016-10-27,40.004,40.063,39.773,39.791,10241,0
2016-10-28,39.626,40.293,39.051,39.1,20235,0
2016-10-31,38.624,38.624,38.176,38.255,16264,0
2016-11-01,38.622,38.622,37.795,38.582,45908,0
2016-11-02,37.868,37.868,37.003,37.608,12962,0
2016-11-03,38.017,38.176,37.511,37.917,41558,0
2016-11-04,37.718,38.156,37.252,37.708,76724,0
2016-11-07,38.355,38.653,38.313,38.612,10589,0
2016-11-08,38.38,38.858,38.38,38.582,3171,0
2016-11-09,38.881,40.263,38.863,39.965,48008,0
2016-11-10,40.093,40.173,39.349,39.915,38043,0
2016-11-11,39.389,39.389,38.582,39.139,13286,0
2016-11-14,39.1,39.361,38.533,39.319,40892,0
2016-11-15,39.885,41.114,39.885,40.888,42647,0
2016-11-16,40.709,40.928,40.502,40.61,8806,0
2016-11-17,40.957,41.621,40.197,40.263,32961,0
2016-11-18,40.451,41.117,40.451,40.739,72790,0
2016-11-21,42.568,42.568,41.921,42.369,13648,0
2016-11-22,42.855,42.855,41.653,42.369,32934,0
2016-11-23,42.299,42.837,42.23,42.832,13832,0
2016-11-25,42.468,42.508,42.011,42.21,3330,0
2016-11-28,42.538,42.538,40.718,40.718,10174,0
2016-11-29,39.359,40.28,39.288,39.865,7723,0
2016-11-30,42.757,45.099,42.757,45.002,55069,0
2016-12-01,46.095,46.192,44.869,45.073,75838,0
2016-12-02,44.932,45.338,44.728,45.228,10064,0
2016-12-05,45.896,46.194,45.334,45.4,662602,0
2016-12-06,45.33,45.657,44.763,45.47,402877,0
2016-12-07,45.27,45.46,44.783,45.082,633051,0
2016-12-08,45.48,45.577,44.733,45.362,78312,0
2016-12-09,45.826,45.826,45.087,45.33,46605,0
2016-12-12,46.601,47.047,44.853,44.962,72665,0
2016-12-13,45.28,45.707,44.267,45.23,79084,0
2016-12-14,44.843,45.002,43.842,43.842,48455,0
2016-12-15,43.591,44.237,43.005,44.098,56018,0
2016-12-16,44.738,44.907,43.965,44.231,32461,0
2016-12-19,44.281,44.46,44.112,44.455,19080,0
2016-12-20,44.788,44.858,44.216,44.3,31800,0
2016-12-21,44.599,44.645,44.172,44.251,22903,0
2016-12-22,44.35,44.708,44.211,44.37,53622,0
2016-12-23,44.221,44.57,44.211,44.38,21677,0
2016-12-27,44.609,44.688,44.433,44.609,21106,0
2016-12-28,44.858,44.858,43.847,44.012,20235,0
2016-12-29,44.132,44.132,43.536,43.665,62319,0
2016-12-30,43.694,43.924,43.187,43.272,22654,0
2017-01-03,44.042,45.049,43.428,44.39,53713,0
2017-01-04,44.51,44.852,44.081,44.766,39088,0
2017-01-05,44.907,45.156,44.45,44.758,17425,0
2017-01-06,44.813,45.111,44.181,44.688,38212,0
2017-01-09,44.55,44.55,43.344,43.366,37930,0
2017-01-10,43.346,43.483,43.038,43.246,16942,0
2017-01-11,43.296,43.773,43.137,43.684,34832,0
2017-01-12,44.102,44.102,43.028,43.346,20997,0
2017-01-13,43.236,43.445,43.148,43.197,22776,0
2017-01-17,44.082,44.639,43.893,44.221,97769,0
2017-01-18,43.733,44.359,43.733,44.112,20110,0
2017-01-19,44.44,44.44,43.763,43.943,13673,0
2017-01-20,43.982,44.688,43.982,44.273,15464,0
2017-01-23,43.853,43.987,43.375,43.515,7643,0
2017-01-24,43.833,44.53,43.733,44.35,44327,0
2017-01-25,44.55,45.126,44.55,44.987,81002,0
2017-01-26,45.077,45.504,44.948,45.117,29766,0
2017-01-27,44.848,44.957,44.25,44.53,21346,0
2017-01-30,44.152,44.303,42.432,43.107,14276,0
2017-01-31,43.137,43.137,42.72,43.087,12469,0
2017-02-01,43.455,43.618,42.541,43.048,28563,0
2017-02-02,43.137,43.212,42.397,42.938,47819,0
2017-02-03,42.848,43.933,42.848,43.893,30271,0
2017-02-06,43.655,43.943,42.64,42.868,29022,0
2017-02-07,42.7,42.719,41.267,41.516,28288,0
2017-02-08,41.277,41.62,40.288,41.374,24782,0
2017-02-09,41.873,42.321,41.841,42.073,19806,0
2017-02-10,42.59,43.034,42.421,42.57,19266,0
2017-02-13,42.291,42.768,42.17,42.47,21052,0
2017-02-14,42.49,43.147,42.272,43.137,33229,0
2017-02-15,42.978,43.127,42.67,42.788,23813,0
2017-02-16,43.028,43.028,41.863,41.923,21844,0
2017-02-17,41.844,41.844,41.289,41.492,19687,0
2017-02-21,41.883,42.297,41.883,41.973,15308,0
2017-02-22,41.546,41.588,40.72,40.78,75053,0
2017-02-23,41.208,41.516,40.313,40.889,74181,0
2017-02-24,40.332,40.68,39.833,39.964,45673,0
2017-02-27,39.825,40.82,39.825,40.66,19276,0
2017-02-28,40.451,40.518,40.043,40.073,25836,0
2017-03-01,40.451,41.337,40.451,41.228,82374,0
2017-03-02,40.879,41.037,40.103,40.103,29938,0
2017-03-03,40.033,40.402,39.845,39.944,25340,0
2017-03-06,39.696,40.086,39.576,40.024,116277,0
2017-03-07,39.934,40.033,39.451,39.451,24645,0
2017-03-08,39.059,39.316,37.488,37.488,63068,0
2017-03-09,37.308,37.707,36.642,37.646,67013,0
2017-03-10,37.935,37.935,37.189,37.567,43402,0
2017-03-13,37.983,38.005,37.448,37.776,31343,0
2017-03-14,37.179,37.179,36.135,37.06,32669,0
2017-03-15,37.528,38.404,37.288,38.353,29706,0
2017-03-16,38.433,38.433,37.886,37.895,27088,0
2017-03-17,38.094,38.213,37.806,37.876,7095,0
2017-03-20,37.626,37.985,37.139,37.975,12217,0
2017-03-21,37.975,38.054,37.03,37.129,74127,0
2017-03-22,36.781,37.288,36.503,36.901,17064,0
2017-03-23,36.662,37.055,36.662,36.821,28715,0
2017-03-24,36.761,37.129,36.681,36.721,9943,0
2017-03-27,36.006,36.638,35.786,36.563,36517,0
2017-03-28,36.613,37.636,36.513,37.596,37747,0
2017-03-29,37.388,38.621,37.388,38.496,22708,0
2017-03-30,38.91,38.92,38.233,38.233,33982,0
2017-03-31,38.313,38.924,38.197,38.83,26261,0
2017-04-03,38.85,38.945,38.158,38.611,424573,0
2017-04-04,38.551,39.029,38.363,39.009,302970,0
2017-04-05,39.148,39.915,38.194,38.253,414204,0
2017-04-06,38.493,38.898,38.414,38.81,36744,0
2017-04-07,38.681,38.963,38.532,38.591,17487,0
2017-04-10,38.88,39.298,38.88,39.188,41989,0
2017-04-11,39.069,39.208,38.672,39.208,30674,0
2017-04-12,39.358,39.536,38.443,38.473,23618,0
2017-04-13,38.483,38.571,37.587,37.676,67016,0
2017-04-17,37.577,37.839,37.498,37.801,17187,0
2017-04-18,37.686,37.905,37.302,37.408,26557,0
2017-04-19,37.438,37.468,36.155,36.264,23440,0
2017-04-20,36.354,36.605,36.254,36.254,67435,0
2017-04-21,36.154,36.373,35.913,36.234,20532,0
2017-04-24,36.731,36.731,36.284,36.473,15013,0
2017-04-25,36.533,37.173,36.533,37.159,74361,0
2017-04-26,36.99,37.617,36.931,36.931,15955,0
2017-04-27,36.642,36.642,35.608,36.334,28371,0
2017-04-28,36.483,36.622,36.115,36.115,8731,0
2017-05-01,36.204,36.354,35.902,36.154,70457,0
2017-05-02,36.164,36.413,35.707,35.876,13035,0
2017-05-03,35.876,36.234,35.796,36.075,64322,0
2017-05-04,35.757,36.046,34.206,34.484,45107,0
2017-05-05,34.563,35.836,34.563,35.806,17068,0
2017-05-08,35.668,36.294,35.668,36.214,11694,0
2017-05-09,36.224,36.224,35.697,35.697,12866,0
2017-05-10,36.075,36.681,36.075,36.503,81333,0
2017-05-11,36.603,36.603,36.284,36.284,96234,0
2017-05-12,36.224,36.453,36.105,36.135,4780,0
2017-05-15,36.632,37.136,36.555,36.573,15174,0
2017-05-16,36.613,36.613,36.283,36.423,10265,0
2017-05-17,36.234,36.392,35.747,35.826,12467,0
2017-05-18,35.518,35.986,35.369,35.856,100405,0
2017-05-19,36.214,36.861,36.154,36.701,8517,0
2017-05-22,37.05,37.058,36.463,36.473,8980,0
2017-05-23,36.593,36.593,36.234,36.423,9905,0
2017-05-24,36.314,36.622,36.056,36.219,8360,0
2017-05-25,35.846,36.701,35.031,35.16,19608,0
2017-05-26,35.229,35.359,34.983,35.19,9161,0
2017-05-30,35.001,35.001,34.314,34.314,14560,0
2017-05-31,33.996,34.016,33.519,33.976,30623,0
2017-06-01,33.778,34.587,33.778,34.374,18867,0
2017-06-02,34.245,34.245,33.619,33.847,8560,0
2017-06-05,33.609,34.029,33.609,33.817,25552,0
2017-06-06,33.599,34.434,33.548,34.384,26823,0
2017-06-07,34.274,34.274,32.809,32.862,17431,0
2017-06-08,32.773,32.937,32.644,32.644,12801,0
2017-06-09,32.773,33.827,32.773,33.807,12196,0
2017-06-12,34.374,34.384,33.997,34.046,20854,0
2017-06-13,34.026,34.797,34.026,34.732,11650,0
2017-06-14,34.093,34.146,33.131,33.191,9467,0
2017-06-15,32.912,33.197,32.266,32.356,9155,0
2017-06-16,32.762,32.762,32.423,32.742,4578,0
2017-06-19,32.882,33.141,32.862,32.882,23111,0
2017-06-20,32.294,32.513,31.75,32.513,21887,0
2017-06-21,32.294,32.453,31.267,31.536,14970,0
2017-06-22,31.686,31.985,31.676,31.676,11708,0
2017-06-23,31.841,32.339,31.841,32.334,5667,0
2017-06-26,32.453,32.792,32.214,32.404,7127,0
2017-06-27,32.513,32.864,32.503,32.503,6737,0
2017-06-28,32.394,33.191,32.394,32.782,9404,0
2017-06-29,33.012,33.53,33.012,33.091,9531,0
2017-06-30,33.301,33.53,32.992,33.301,5728,0
2017-07-03,33.5,34.128,33.5,34.128,16903,0
2017-07-05,33.639,33.674,32.892,32.982,23950,0
2017-07-06,33.081,33.273,32.384,32.463,10858,0
2017-07-07,32.105,32.334,31.746,32.334,7909,0
2017-07-10,32.085,32.822,32.085,32.772,3633,0
2017-07-11,32.613,33.311,32.593,33.081,15006,0
2017-07-12,33.58,33.779,33.002,33.091,13825,0
2017-07-13,33.251,33.36,32.822,33.36,39986,0
2017-07-14,33.281,33.689,33.281,33.61,30827,0
2017-07-17,33.43,33.809,33.41,33.48,17618,0
2017-07-18,33.799,33.799,33.181,33.301,5322,0
2017-07-19,33.251,34.478,33.251,34.437,25138,0
2017-07-20,34.716,34.885,33.889,33.889,8280,0
2017-07-21,33.45,33.553,33.37,33.38,4347,0
2017-07-24,33.44,33.51,33.241,33.311,4089,0
2017-07-25,33.45,34.427,33.45,34.078,22237,0
2017-07-26,34.218,34.517,33.938,33.978,17480,0
2017-07-27,33.919,34.188,33.919,34.188,17301,0
2017-07-28,33.968,34.636,33.849,33.988,4914,0
2017-07-31,33.829,34.005,33.524,33.759,5029,0
2017-08-01,33.649,33.889,33.33,33.47,24457,0
2017-08-02,33.221,33.314,32.662,33.081,22258,0
2017-08-03,33.131,33.131,32.284,32.333,8757,0
2017-08-04,32.433,32.965,32.433,32.962,5155,0
2017-08-07,32.583,32.639,32.144,32.164,7808,0
2017-08-08,32.164,32.543,32.085,32.234,67127,0
2017-08-09,32.164,32.523,32.085,32.184,11537,0
2017-08-10,32.304,32.523,31.626,31.626,11155,0
2017-08-11,31.497,31.746,31.467,31.556,7406,0
2017-08-14,31.636,31.696,31.237,31.237,8182,0
2017-08-15,31.098,31.128,30.799,30.968,19890,0
2017-08-16,30.958,31.188,30.51,30.55,9344,0
2017-08-17,30.221,30.719,30.091,30.111,11993,0
2017-08-18,30.001,30.691,30.001,30.4,10354,0
2017-08-21,30.101,30.43,30.021,30.061,6648,0
2017-08-22,30.091,30.447,30.091,30.4,5903,0
2017-08-23,30.334,30.898,30.334,30.729,27052,0
2017-08-24,30.261,30.889,30.261,30.769,10678,0
2017-08-25,30.629,31.018,30.629,30.889,9302,0
2017-08-28,31.068,31.115,30.608,30.799,3499,0
2017-08-29,30.5,30.837,30.42,30.759,9304,0
2017-08-30,30.759,30.859,30.56,30.839,3589,0
2017-08-31,30.869,31.402,30.869,31.327,6299,0
2017-09-01,31.175,31.863,31.175,31.756,8934,0
2017-09-05,31.905,31.995,31.596,31.776,6865,0
2017-09-06,31.796,32.423,31.796,32.294,4539,0
2017-09-07,32.023,32.251,31.997,32.214,5521,0
2017-09-08,32.014,32.014,31.337,31.616,8626,0
2017-09-11,31.516,32.025,31.516,31.975,7638,0
2017-09-12,31.935,32.663,31.935,32.503,5707,0
2017-09-13,32.643,33.417,32.643,33.261,8598,0
2017-09-14,33.57,33.769,33.33,33.46,43842,0
2017-09-15,33.321,33.49,33.251,33.48,9364,0
2017-09-18,33.36,33.789,33.36,33.74,40616,0
2017-09-19,33.95,33.95,33.75,33.86,16853,0
2017-09-20,33.83,34.47,33.83,34.42,10272,0
2017-09-21,34.45,34.4855,34.346,34.45,6546,0
2017-09-22,34.5,34.71,34.4591,34.62,197195,0
2017-09-25,35.0599,35.5,35.006,35.39,42070,0
2017-09-26,35.42,35.56,35.3,35.42,6358,0
2017-09-27,35.45,35.72,35.31,35.67,8402,0
2017-09-28,35.66,36,35.384,35.6594,44890,0
2017-09-29,35.38,35.72,35.38,35.69,5538,0
2017-10-02,35.4,35.9014,35.27,35.87,22751,0
2017-10-03,35.71,35.976,35.71,35.89,22943,0
2017-10-04,35.95,36.0229,35.58,35.68,8560,0
2017-10-05,35.64,35.93,35.64,35.88,5339,0
2017-10-06,35.33,35.5,35.19,35.25,39596,0
2017-10-09,35.39,35.5,35.2784,35.34,3544,0
2017-10-10,35.48,35.9102,35.36,35.38,7612,0
2017-10-11,35.3888,35.5459,35.331,35.53,11206,0
2017-10-12,35.32,35.4101,35.19,35.29,10265,0
2017-10-13,35.52,35.5352,35.25,35.25,5274,0
2017-10-16,35.38,35.522,35.19,35.2,8524,0
2017-10-17,35.2989,35.3,34.99,35.17,7865,0
2017-10-18,35.08,35.34,34.98,34.98,10072,0
2017-10-19,34.77,34.84,34.37,34.72,11463,0
2017-10-20,34.6,35,34.6,34.96,15047,0
2017-10-23,34.9,34.94,34.33,34.33,22535,0
2017-10-24,34.26,34.64,34.17,34.25,15504,0
2017-10-25,34.14,34.3,33.75,34.08,13872,0
2017-10-26,33.81,34.1922,33.8,34.192,20497,0
2017-10-27,34.01,34.94,34.01,34.94,25597,0
2017-10-30,35.16,35.366,35.16,35.21,8451,0
2017-10-31,35.15,35.77,35.144,35.73,7481,0
2017-11-01,36.15,36.95,36.15,36.83,12201,0
2017-11-02,36.94,36.94,36.38,36.61,7078,0
2017-11-03,36.7634,37.08,36.708,36.99,5340,0
2017-11-06,37.09,38.0814,37.09,38.07,16657,0
2017-11-07,38.23,38.23,37.68,37.8162,19843,0
2017-11-08,37.92,37.92,37.4153,37.59,8047,0
2017-11-09,37.3,37.69,37.29,37.615,10927,0
2017-11-10,37.53,37.8021,37.511,37.59,2685,0
