Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.931,30.256,29.449,29.888,24035,0
2005-02-28,29.847,29.931,29.041,29.299,20684,0
2005-03-01,29.374,30.446,29.35,30.446,11361,0
2005-03-02,30.555,30.555,30.172,30.411,9614,0
2005-03-03,30.52,30.52,30.156,30.511,8304,0
2005-03-04,30.652,31.568,30.57,31.508,12524,0
2005-03-07,31.542,31.99,31.533,31.618,10196,0
2005-03-08,31.551,31.576,31.167,31.167,5096,0
2005-03-09,31.069,31.069,30.479,30.479,4806,0
2005-03-10,30.479,30.57,29.965,29.965,6702,0
2005-03-11,30.105,30.105,29.414,29.414,8158,0
2005-03-14,29.522,29.864,29.249,29.53,23597,0
2005-03-15,29.688,30.005,29.59,29.59,9906,0
2005-03-16,29.176,29.176,28.975,29.107,7718,0
2005-03-17,29.249,30.204,29.176,30.204,13982,0
2005-03-18,30.314,30.314,29.073,29.125,33502,0
2005-03-21,28.975,29.009,28.801,28.899,10342,0
2005-03-22,28.867,29.176,28.867,29.143,12672,0
2005-03-23,29.009,29.073,28.801,29.041,9614,0
2005-03-24,29.176,29.414,29.151,29.414,4950,0
2005-03-28,29.522,29.522,29.206,29.283,12672,0
2005-03-29,29.214,29.214,28.899,29.107,8450,0
2005-03-30,29.176,29.249,29.115,29.249,5535,0
2005-03-31,29.35,29.35,29.107,29.214,15586,0
2005-04-01,29.316,29.316,28.529,28.529,9319,0
2005-04-04,28.493,28.502,28.094,28.354,14567,0
2005-04-05,28.419,28.493,28.144,28.393,7138,0
2005-04-06,28.493,28.703,28.493,28.703,2770,0
2005-04-07,28.703,29.041,28.703,28.975,4661,0
2005-04-08,28.899,29.041,28.544,28.544,6407,0
2005-04-11,28.493,28.502,28.177,28.285,7283,0
2005-04-12,28.221,28.354,27.952,28.354,14567,0
2005-04-13,28.345,28.354,28.144,28.144,7138,0
2005-04-14,28.251,28.251,27.838,27.846,6702,0
2005-04-15,27.846,27.943,26.674,26.674,18060,0
2005-04-18,26.774,27.257,26.466,27.221,20101,0
2005-04-19,27.321,28.243,27.291,27.672,5970,0
2005-04-20,27.596,27.596,27.114,27.114,13256,0
2005-04-21,27.221,27.804,26.942,27.804,7428,0
2005-04-22,27.943,27.943,27.397,27.596,18793,0
2005-04-25,27.738,28.294,27.738,27.98,2915,0
2005-04-26,28.044,28.268,27.872,27.872,5535,0
2005-04-27,27.872,28.703,27.872,27.943,7574,0
2005-04-28,27.943,27.943,26.774,26.774,9906,0
2005-04-29,26.915,27.014,26.608,26.608,16313,0
2005-05-02,26.534,27.083,26.534,27.083,12964,0
2005-05-03,27.221,27.454,27.221,27.23,11216,0
2005-05-04,27.239,28.035,27.239,28.035,13836,0
2005-05-05,28.014,28.594,28.014,28.419,10342,0
2005-05-06,28.559,28.559,28.12,28.12,7574,0
2005-05-09,28.12,28.144,28.085,28.144,3349,0
2005-05-10,28.187,28.537,28.152,28.386,8158,0
2005-05-11,28.493,28.609,28.077,28.077,8158,0
2005-05-12,28.285,29.249,28.285,28.975,16021,0
2005-05-13,28.975,29.414,28.835,28.876,12237,0
2005-05-16,29.009,30.22,29.009,29.449,9319,0
2005-05-17,29.798,30.204,29.688,29.872,12237,0
2005-05-18,30.005,30.163,30.005,30.072,11509,0
2005-05-19,29.864,30.005,29.731,29.731,6702,0
2005-05-20,29.59,29.59,29.041,29.041,4950,0
2005-05-23,28.899,28.899,28.427,28.667,7428,0
2005-05-24,28.493,28.609,28.401,28.552,6556,0
2005-05-25,28.594,28.594,27.872,27.943,7428,0
2005-05-26,27.952,28.354,27.943,28.354,4806,0
2005-05-27,28.493,28.801,28.468,28.766,5246,0
2005-05-31,28.899,28.934,28.354,28.354,6702,0
2005-06-01,28.493,28.493,27.72,27.943,7138,0
2005-06-02,28.144,28.436,28.144,28.152,4806,0
2005-06-03,28.077,28.085,27.703,27.703,1891,0
2005-06-06,27.804,27.943,27.804,27.812,2037,0
2005-06-07,27.738,28.275,27.738,28.221,6116,0
2005-06-08,28.354,28.835,28.285,28.285,5096,0
2005-06-09,28.144,28.635,28.144,28.625,4224,0
2005-06-10,28.659,28.835,28.493,28.766,4080,0
2005-06-13,28.703,28.703,28.021,28.03,6407,0
2005-06-14,28.061,28.144,27.91,27.918,10196,0
2005-06-15,27.918,28.419,27.872,28.328,11797,0
2005-06-16,28.221,29.036,28.221,29.036,3933,0
2005-06-17,29.143,29.214,28.835,28.844,33064,0
2005-06-20,28.659,28.735,28.493,28.493,5389,0
2005-06-21,28.502,28.502,28.044,28.044,3495,0
2005-06-22,27.952,28.221,27.903,28.221,4661,0
2005-06-23,28.144,28.354,27.98,28.112,10196,0
2005-06-24,28.021,30.204,27.943,30.204,97880,0
2005-06-27,29.522,29.522,29.183,29.414,11069,0
2005-06-28,29.316,29.864,29.316,29.864,11797,0
2005-06-29,29.931,30.005,29.864,29.965,6849,0
2005-06-30,30.005,30.072,29.798,29.798,8450,0
2005-07-01,29.731,29.847,29.656,29.697,3787,0
2005-07-05,29.697,30.204,29.697,30.204,7865,0
2005-07-06,30.314,30.479,30.14,30.281,4371,0
2005-07-07,30.14,30.195,29.756,30.195,4806,0
2005-07-08,30.195,30.888,30.14,30.888,9906,0
2005-07-11,30.888,32.438,30.809,32.438,20540,0
2005-07-12,32.438,33.436,32.438,33.371,13982,0
2005-07-13,33.468,33.709,32.614,32.714,10632,0
2005-07-14,32.714,32.813,31.716,31.725,8158,0
2005-07-15,31.618,31.716,31.445,31.701,3787,0
2005-07-18,31.584,31.584,31.033,31.06,10342,0
2005-07-19,31.167,31.311,31.103,31.311,4950,0
2005-07-20,31.311,31.824,31.311,31.824,4806,0
2005-07-21,31.891,31.909,31.584,31.649,4950,0
2005-07-22,31.675,32.106,31.675,32.106,12964,0
2005-07-25,32.122,32.266,32.098,32.114,4806,0
2005-07-26,32.166,32.266,31.783,32.266,8013,0
2005-07-27,32.166,32.34,32.026,32.34,2621,0
2005-07-28,32.407,33.285,32.407,33.285,5970,0
2005-07-29,33.085,33.294,31.927,32.198,18936,0
2005-08-01,32.266,32.297,31.649,31.684,12964,0
2005-08-02,31.824,31.824,31.375,31.675,8450,0
2005-08-03,31.41,31.476,31.311,31.467,7574,0
2005-08-04,31.445,31.476,31.335,31.341,6849,0
2005-08-05,31.268,31.341,30.486,30.502,9759,0
2005-08-08,30.502,30.529,30.314,30.411,5389,0
2005-08-09,30.281,30.479,30.281,30.336,3060,0
2005-08-10,30.377,30.596,30.072,30.072,9319,0
2005-08-11,30.072,30.411,30.072,30.314,6407,0
2005-08-12,30.247,30.247,29.688,29.798,7718,0
2005-08-15,29.931,31.069,29.491,31.069,10050,0
2005-08-16,31.445,31.6,30.621,30.621,16606,0
2005-08-17,30.794,31.716,30.652,31.649,10487,0
2005-08-18,31.476,31.476,30.621,30.621,9759,0
2005-08-19,30.63,30.794,30.395,30.438,10342,0
2005-08-22,30.346,30.72,30.204,30.72,3933,0
2005-08-23,30.621,30.652,29.965,30.555,7718,0
2005-08-24,30.677,30.826,30.411,30.63,2915,0
2005-08-25,30.753,30.753,30.247,30.346,2915,0
2005-08-26,30.247,30.411,30.204,30.296,10050,0
2005-08-29,30.204,30.346,30.072,30.204,8304,0
2005-08-30,30.281,30.281,28.859,29.283,16750,0
2005-08-31,29.316,29.414,28.934,29.058,10050,0
2005-09-01,29.041,29.176,28.908,28.975,6556,0
2005-09-02,29.073,29.259,29.041,29.041,2621,0
2005-09-06,29.176,30.053,29.169,30.039,5825,0
2005-09-07,30.204,30.377,29.864,30.304,6116,0
2005-09-08,30.411,30.555,29.763,29.763,4661,0
2005-09-09,29.864,30.479,29.74,30.403,3933,0
2005-09-12,30.281,31.103,29.856,31.033,10632,0
2005-09-13,30.895,31.134,30.52,30.555,4224,0
2005-09-14,30.377,30.387,30.081,30.113,4515,0
2005-09-15,29.965,29.965,29.53,29.53,6556,0
2005-09-16,29.688,29.988,29.283,29.988,41511,0
2005-09-19,29.982,29.988,29.79,29.79,1600,0
2005-09-20,29.798,29.946,29.522,29.839,13689,0
2005-09-21,29.832,29.832,29.249,29.414,12672,0
2005-09-22,29.491,29.864,29.176,29.731,10925,0
2005-09-23,29.557,29.557,29.441,29.53,2037,0
2005-09-26,29.53,29.688,29.53,29.565,6556,0
2005-09-27,29.656,29.688,29.522,29.688,4515,0
2005-09-28,29.557,29.731,29.522,29.522,4806,0
2005-09-29,29.688,29.688,29.457,29.688,3933,0
2005-09-30,29.557,29.688,29.449,29.688,3787,0
2005-10-03,29.864,30.039,29.772,29.798,4661,0
2005-10-04,29.731,29.847,29.522,29.522,16021,0
2005-10-05,29.383,29.383,29.041,29.058,12816,0
2005-10-06,28.975,29.107,28.819,28.966,10925,0
2005-10-07,29.073,29.706,29.073,29.623,4080,0
2005-10-10,29.623,29.631,29.522,29.53,6556,0
2005-10-11,29.688,29.798,29.557,29.631,6556,0
2005-10-12,29.522,29.522,28.419,28.559,10487,0
2005-10-13,28.625,28.703,28.419,28.559,4515,0
2005-10-14,28.703,29.299,28.461,29.176,5389,0
2005-10-17,29.249,29.249,28.775,28.908,3349,0
2005-10-18,28.835,28.835,27.943,27.943,4224,0
2005-10-19,27.943,28.576,27.804,28.576,7574,0
2005-10-20,28.618,28.618,28.17,28.177,5678,0
2005-10-21,28.177,29.383,28.177,29.383,6265,0
2005-10-24,29.864,30.322,29.798,30.281,7283,0
2005-10-25,30.211,30.281,29.283,29.522,6702,0
2005-10-26,29.656,29.798,29.656,29.772,1312,0
2005-10-27,29.656,29.798,29.449,29.449,3205,0
2005-10-28,29.59,30.13,29.59,30.13,9463,0
2005-10-31,30.204,30.486,30.072,30.281,11797,0
2005-11-01,30.204,30.204,29.805,29.805,3495,0
2005-11-02,29.522,30.204,29.522,30.204,5970,0
2005-11-03,30.377,30.72,30.281,30.411,6265,0
2005-11-04,30.314,30.411,30.22,30.411,2915,0
2005-11-07,30.411,30.895,30.288,30.895,7574,0
2005-11-08,30.555,30.753,30.555,30.72,5678,0
2005-11-09,30.826,31.167,30.211,31.033,13689,0
2005-11-10,31.033,32.498,30.895,32.498,11069,0
2005-11-11,32.472,33.127,32.472,32.946,10777,0
2005-11-14,32.946,33.118,32.614,32.632,10925,0
2005-11-15,32.679,32.722,31.251,31.268,16021,0
2005-11-16,31.75,31.909,31.259,31.259,8592,0
2005-11-17,31.311,31.783,31.311,31.75,5096,0
2005-11-18,32.614,32.888,32.407,32.498,8592,0
2005-11-21,32.457,32.614,32.206,32.614,4806,0
2005-11-22,32.614,32.614,32.472,32.472,2915,0
2005-11-23,32.472,32.614,32.472,32.472,2770,0
2005-11-28,32.34,32.34,31.649,31.649,6702,0
2005-11-29,31.783,31.783,30.962,30.962,10487,0
2005-11-30,30.794,31.096,30.794,31.033,7865,0
2005-12-01,31.167,32.438,31.167,32.438,12524,0
2005-12-02,32.438,32.779,32.198,32.779,6992,0
2005-12-05,32.697,32.77,32.438,32.706,5970,0
2005-12-06,32.779,32.953,32.646,32.646,11216,0
2005-12-07,32.506,32.614,30.979,32.614,7718,0
2005-12-08,32.506,32.747,32.49,32.646,8158,0
2005-12-09,32.747,33.227,32.646,33.227,7865,0
2005-12-12,33.022,33.197,32.888,33.197,4950,0
2005-12-13,33.056,33.227,32.689,33.227,7283,0
2005-12-14,33.085,33.294,32.831,32.953,3787,0
2005-12-15,32.813,32.813,31.525,32.058,13545,0
2005-12-16,32.141,32.472,32.026,32.066,44571,0
2005-12-19,31.927,31.927,31.243,31.311,12091,0
2005-12-20,31.176,31.392,31.078,31.195,6116,0
2005-12-21,31.195,31.367,31.127,31.167,6116,0
2005-12-22,30.962,31.445,30.962,31.41,4224,0
2005-12-23,31.41,31.568,31.234,31.568,4806,0
2005-12-27,31.568,31.568,31.141,31.226,9614,0
2005-12-28,31.226,31.452,31.219,31.452,2037,0
2005-12-29,31.311,31.684,31.311,31.551,2037,0
2005-12-30,31.445,31.445,30.753,30.753,10196,0
2006-01-03,30.685,31.103,30.14,31.103,17624,0
2006-01-04,31.268,31.268,30.926,31.127,4806,0
2006-01-05,31.127,31.335,31.127,31.327,4371,0
2006-01-06,31.927,32.026,31.857,31.981,9463,0
2006-01-09,32.098,32.214,31.909,31.909,5970,0
2006-01-10,31.783,31.927,31.618,31.857,3641,0
2006-01-11,31.857,31.927,31.593,31.725,8592,0
2006-01-12,31.584,31.725,31.069,31.311,10777,0
2006-01-13,31.167,31.226,30.621,31.202,7283,0
2006-01-17,31.033,31.584,30.895,31.584,8304,0
2006-01-18,31.584,32.098,31.584,31.708,7138,0
2006-01-19,31.824,32.166,31.824,32.098,8885,0
2006-01-20,32.198,32.198,31.649,31.658,4661,0
2006-01-23,31.445,32.158,31.445,32.016,8736,0
2006-01-24,32.19,32.646,31.857,32.646,8013,0
2006-01-25,32.747,32.747,31.584,32.098,9033,0
2006-01-26,32.266,32.946,32.198,32.92,8013,0
2006-01-27,32.929,33.285,32.929,33.261,13982,0
2006-01-30,33.085,33.285,32.953,33.171,11361,0
2006-01-31,33.085,33.085,32.407,32.663,12237,0
2006-02-01,32.266,32.266,31.857,31.865,4661,0
2006-02-02,31.584,31.584,30.072,30.346,23888,0
2006-02-03,30.247,31.033,30.247,30.911,21557,0
2006-02-06,30.753,31.436,30.753,30.895,14273,0
2006-02-07,31.033,31.202,31.033,31.103,21411,0
2006-02-08,31.234,31.649,31.234,31.311,5678,0
2006-02-09,31.311,31.508,31.167,31.167,5825,0
2006-02-10,31.311,31.857,31.033,31.857,13545,0
2006-02-13,31.99,32.026,31.618,31.626,11216,0
2006-02-14,31.716,32.374,31.584,32.34,7718,0
2006-02-15,32.407,32.888,32.34,32.506,13982,0
2006-02-16,32.679,32.953,32.614,32.946,13402,0
2006-02-17,32.953,32.953,32.266,32.266,16895,0
2006-02-21,32.132,32.132,31.41,31.41,8013,0
2006-02-22,31.467,32.34,31.467,32.34,14855,0
2006-02-23,32.266,32.39,32.174,32.198,4515,0
2006-02-24,32.231,32.407,32.132,32.407,7574,0
2006-02-27,32.231,32.614,32.132,32.605,7138,0
2006-02-28,32.472,32.472,31.857,32.043,11216,0
2006-03-01,32.198,32.605,32.098,32.555,5970,0
2006-03-02,32.472,32.614,32.438,32.614,13836,0
2006-03-03,32.572,32.856,32.482,32.572,13836,0
2006-03-06,32.407,32.407,31.999,32.007,14421,0
2006-03-07,31.927,31.927,31.824,31.824,4806,0
2006-03-08,31.824,32.058,31.8,32.058,10487,0
2006-03-09,31.99,32.026,31.584,31.584,10342,0
2006-03-10,31.584,32.026,31.551,32.026,8158,0
2006-03-13,31.927,32.539,31.927,32.34,4950,0
2006-03-14,32.266,32.946,32.266,32.856,5678,0
2006-03-15,32.953,33.078,32.856,33.078,8885,0
2006-03-16,33.164,33.285,33.164,33.285,5389,0
2006-03-17,33.294,33.294,33.127,33.171,65400,0
2006-03-20,33.215,33.285,32.995,33.277,11945,0
2006-03-21,33.221,33.285,32.539,32.539,16461,0
2006-03-22,32.539,32.813,32.539,32.813,5246,0
2006-03-23,32.779,32.787,32.407,32.506,6116,0
2006-03-24,32.614,32.92,32.614,32.92,7138,0
2006-03-27,32.888,33.056,32.888,33.056,5678,0
2006-03-28,33.056,33.11,32.888,32.888,4080,0
2006-03-29,32.888,33.261,32.888,33.215,10342,0
2006-03-30,33.164,33.164,32.822,32.888,5535,0
2006-03-31,33.022,33.085,32.822,33.056,10196,0
2006-04-03,32.953,33.085,32.257,32.257,11797,0
2006-04-04,32.266,32.679,32.034,32.034,12380,0
2006-04-05,32.166,32.297,31.955,32.257,20974,0
2006-04-06,32.198,32.34,32.198,32.34,11216,0
2006-04-07,32.407,32.747,31.947,31.955,15294,0
2006-04-10,31.445,32.506,31.445,32.457,15002,0
2006-04-11,32.539,32.779,32.306,32.306,8013,0
2006-04-12,32.266,32.472,32.257,32.407,7428,0
2006-04-13,32.266,32.804,32.266,32.714,2187,0
2006-04-17,32.646,32.747,31.927,32.058,11361,0
2006-04-18,32.098,33.085,32.098,33.056,20828,0
2006-04-19,32.987,33.261,32.953,33.235,17624,0
2006-04-20,33.261,33.294,32.92,33.127,11216,0
2006-04-21,33.127,33.127,32.697,32.937,17189,0
2006-04-24,32.937,33.039,32.614,32.995,13402,0
2006-04-25,32.888,32.888,31.809,31.818,13689,0
2006-04-26,31.818,32.266,31.508,31.584,15002,0
2006-04-27,31.649,32.364,31.584,32.198,31607,0
2006-04-28,32.231,32.407,32.026,32.166,17334,0
2006-05-01,31.941,32.149,31.033,31.069,20526,0
2006-05-02,31.375,32.098,31.375,32.098,14037,0
2006-05-03,32.098,32.098,31.033,31.327,9007,0
2006-05-04,31.419,32.082,31.419,32.026,14170,0
2006-05-05,32.098,32.098,31.941,31.941,16288,0
2006-05-08,31.865,32.098,31.832,31.891,8341,0
2006-05-09,32.082,32.082,30.962,30.962,13905,0
2006-05-10,31.15,31.491,30.737,30.737,11786,0
2006-05-11,30.737,30.737,29.036,29.036,20789,0
2006-05-12,29.151,29.79,28.775,28.81,23966,0
2006-05-15,28.735,29.832,28.703,29.688,19334,0
2006-05-16,30.13,30.355,29.832,30.097,14962,0
2006-05-17,29.906,29.906,28.883,29.565,16021,0
2006-05-18,29.715,30.204,29.341,29.724,9535,0
2006-05-19,29.724,30.046,29.299,29.906,7149,0
2006-05-22,29.906,30.322,29.607,30.14,12579,0
2006-05-23,30.256,30.281,29.638,29.638,15228,0
2006-05-24,29.638,29.898,29.491,29.898,19998,0
2006-05-25,29.982,30.281,29.79,30.281,9007,0
2006-05-26,30.09,30.314,30.053,30.256,20260,0
2006-05-30,30.256,30.438,30.053,30.211,16021,0
2006-05-31,30.364,30.962,29.988,30.935,23966,0
2006-06-01,30.917,31.791,30.835,31.758,13905,0
2006-06-02,31.758,31.791,31.419,31.758,11786,0
2006-06-05,31.609,31.832,29.638,29.656,25159,0
2006-06-06,29.665,29.906,29.268,29.599,15094,0
2006-06-07,29.756,31.111,29.756,31.052,25555,0
2006-06-08,30.962,31.716,30.438,31.684,28340,0
2006-06-09,31.865,31.865,31.375,31.568,9667,0
2006-06-12,31.576,31.6,31.303,31.303,8872,0
2006-06-13,31.111,31.491,30.962,30.97,11522,0
2006-06-14,30.888,31.452,30.737,31.452,16952,0
2006-06-15,31.64,31.716,30.596,31.716,12315,0
2006-06-16,31.716,31.865,31.491,31.857,119306,0
2006-06-19,31.857,31.857,30.021,30.031,17611,0
2006-06-20,30.13,30.737,29.449,30.561,18672,0
2006-06-21,30.661,30.737,30.322,30.322,10726,0
2006-06-22,30.247,30.247,29.299,29.391,9007,0
2006-06-23,29.391,29.607,29,29.374,7680,0
2006-06-26,29.565,29.946,29.466,29.74,24363,0
2006-06-27,29.607,29.814,29,29.036,17080,0
2006-06-28,29.073,29.073,28.51,28.775,14962,0
2006-06-29,28.883,30.953,28.519,30.953,33765,0
2006-06-30,30.962,32.472,30.247,32.472,83686,0
2006-07-03,32.356,32.356,31.725,31.941,21979,0
2006-07-05,31.716,31.725,31.341,31.551,21185,0
2006-07-06,31.525,31.941,31.436,31.941,11522,0
2006-07-07,31.832,31.941,31.341,31.341,14037,0
2006-07-10,31.15,31.716,31.111,31.491,12579,0
2006-07-11,31.419,32.282,31.195,32.282,23041,0
2006-07-12,32.174,32.282,32.073,32.09,14301,0
2006-07-13,31.941,32.231,31.64,31.64,20393,0
2006-07-14,31.568,31.618,31.141,31.436,7812,0
2006-07-17,31.341,31.491,31.211,31.243,6222,0
2006-07-18,31.375,31.981,31.341,31.981,10461,0
2006-07-19,31.981,33.039,31.981,33.031,29792,0
2006-07-20,32.929,32.929,32.548,32.548,18672,0
2006-07-21,32.555,32.555,31.452,32.374,12184,0
2006-07-24,31.909,32.588,31.909,32.588,13905,0
2006-07-25,32.697,32.888,32.646,32.787,11125,0
2006-07-26,32.663,32.929,32.663,32.797,22112,0
2006-07-27,32.962,33.005,32.322,32.331,19598,0
2006-07-28,32.438,35.138,29.682,33.285,16952,0
2006-07-31,33.136,33.136,31.5,32.098,26484,0
2006-08-01,31.874,32.282,31.375,32.206,24763,0
2006-08-02,32.214,32.813,32.214,32.548,12579,0
2006-08-03,32.548,33.294,32.515,33.285,12980,0
2006-08-04,33.294,33.38,32.181,32.257,15493,0
2006-08-07,32.174,32.322,32.05,32.25,10327,0
2006-08-08,32.399,32.624,32.026,32.026,10327,0
2006-08-09,32.132,32.548,31.725,31.734,13243,0
2006-08-10,31.64,31.791,31.15,31.725,24496,0
2006-08-11,31.684,31.865,31.491,31.568,13905,0
2006-08-14,31.716,32.082,31.684,31.684,12980,0
2006-08-15,32.058,32.762,32.058,32.431,10726,0
2006-08-16,32.856,32.871,32.588,32.714,15626,0
2006-08-17,32.663,33.363,32.663,32.804,21185,0
2006-08-18,32.962,33.294,32.813,33.093,10461,0
2006-08-21,33.005,33.005,32.548,32.548,9007,0
2006-08-22,32.472,32.624,32.174,32.506,6885,0
2006-08-23,32.588,32.588,31.909,31.909,2650,0
2006-08-24,31.909,31.941,31.734,31.8,10593,0
2006-08-25,31.716,31.891,31.716,31.891,7812,0
2006-08-28,31.891,32.539,31.891,32.539,9271,0
2006-08-29,32.663,32.953,32.539,32.929,21584,0
2006-08-30,33.005,33.039,32.714,32.888,12449,0
2006-08-31,33.005,33.985,32.856,33.877,16952,0
2006-09-01,33.868,33.985,33.601,33.762,10196,0
2006-09-05,33.868,33.868,33.57,33.677,6091,0
2006-09-06,33.529,33.685,33.164,33.189,4634,0
2006-09-07,33.155,33.221,32.888,33.022,10593,0
2006-09-08,32.856,32.856,32.697,32.804,5032,0
2006-09-11,32.754,33.039,32.639,32.962,7149,0
2006-09-12,32.962,34.326,32.962,34.326,11256,0
2006-09-13,34.136,34.284,33.985,34.284,8736,0
2006-09-14,34.208,34.516,34.175,34.432,13243,0
2006-09-15,34.516,34.642,34.359,34.642,44360,0
2006-09-18,34.548,34.683,34.225,34.291,13243,0
2006-09-19,34.208,34.351,33.718,33.852,7017,0
2006-09-20,34.01,34.548,34.01,34.359,9007,0
2006-09-21,34.477,34.848,34.389,34.406,4106,0
2006-09-22,34.284,34.359,33.833,33.833,7680,0
2006-09-25,33.942,34.625,33.942,34.556,3576,0
2006-09-26,34.573,34.649,34.208,34.548,4902,0
2006-09-27,34.477,34.888,34.432,34.666,10992,0
2006-09-28,34.548,34.731,34.477,34.7,14037,0
2006-09-29,34.7,34.74,34.326,34.326,12449,0
2006-10-02,34.25,34.25,33.336,33.336,9799,0
2006-10-03,33.336,33.645,33.155,33.227,9535,0
2006-10-04,33.303,33.985,33.294,33.985,8208,0
2006-10-05,33.91,34.625,33.91,34.625,10992,0
2006-10-06,34.592,34.74,34.516,34.592,5691,0
2006-10-09,34.516,35.005,34.516,35.005,5430,0
2006-10-10,35.081,35.081,34.747,34.888,7680,0
2006-10-11,34.888,35.081,34.74,34.848,8208,0
2006-10-12,34.965,35.115,34.816,35.115,9137,0
2006-10-13,35.115,35.869,35.115,35.853,16553,0
2006-10-16,35.912,36.244,35.869,36.244,7149,0
2006-10-17,36.062,36.252,35.838,36.252,11919,0
2006-10-18,36.062,36.436,36.019,36.136,14170,0
2006-10-19,36.062,37.797,35.97,37.797,15493,0
2006-10-20,37.948,37.948,36.776,37.009,18009,0
2006-10-23,36.893,37.234,36.776,36.849,7415,0
2006-10-24,36.849,36.849,36.733,36.841,7548,0
2006-10-25,36.966,37.009,36.56,36.849,4502,0
2006-10-26,36.966,37.722,36.893,37.722,8736,0
2006-10-27,37.574,37.722,37.464,37.533,7680,0
2006-10-30,37.422,38.364,37.234,38.364,17478,0
2006-10-31,38.328,38.328,36.966,37.116,20393,0
2006-11-01,36.818,36.818,34.858,34.882,19334,0
2006-11-02,34.516,35.115,34.516,34.583,15228,0
2006-11-03,34.7,34.773,34.477,34.607,2381,0
2006-11-06,34.607,34.666,34.432,34.548,5163,0
2006-11-07,34.432,34.848,33.985,33.985,10461,0
2006-11-08,33.833,34.477,33.833,34.414,7149,0
2006-11-09,34.548,34.583,33.815,33.842,7149,0
2006-11-10,33.842,34.848,33.795,34.816,16819,0
2006-11-13,34.888,35.455,34.888,35.281,22776,0
2006-11-14,35.306,35.645,34.824,35.645,14699,0
2006-11-15,35.72,36.493,35.72,36.36,16553,0
2006-11-16,36.699,36.884,36.252,36.676,23437,0
2006-11-17,36.676,36.818,36.177,36.286,19730,0
2006-11-20,36.211,36.849,36.211,36.568,9137,0
2006-11-21,36.436,36.676,36.436,36.476,5957,0
2006-11-22,36.552,36.592,36.262,36.327,5032,0
2006-11-24,36.177,36.177,35.571,35.605,4502,0
2006-11-27,35.497,35.497,34.399,34.442,20260,0
2006-11-28,34.485,34.666,33.918,34.167,9667,0
2006-11-29,34.284,34.284,33.91,34.067,9535,0
2006-11-30,33.985,34.175,33.718,34.175,22776,0
2006-12-01,34.058,34.058,33.039,33.45,16288,0
2006-12-04,33.57,34.53,33.529,34.53,14567,0
2006-12-05,34.74,35.115,34.592,34.625,9404,0
2006-12-06,34.432,35.115,34.291,34.956,6885,0
2006-12-07,34.74,34.848,34.625,34.707,5296,0
2006-12-08,34.707,34.764,34.516,34.516,3576,0
2006-12-11,34.359,34.625,34.359,34.625,2515,0
2006-12-12,34.592,34.7,34.208,34.359,4634,0
2006-12-13,34.548,34.548,33.894,34.128,10196,0
2006-12-14,34.175,35.005,34.175,34.816,6750,0
2006-12-15,34.824,35.029,34.747,34.997,20393,0
2006-12-18,34.848,34.932,33.993,34.136,9929,0
2006-12-19,34.136,34.243,34.019,34.243,4236,0
2006-12-20,34.359,34.731,34.359,34.477,4767,0
2006-12-21,34.548,35.039,34.548,34.556,4902,0
2006-12-22,34.548,34.548,33.833,34.058,12184,0
2006-12-26,33.985,35.081,33.985,35.081,8208,0
2006-12-27,35.188,35.678,35.138,35.645,19334,0
2006-12-28,35.506,35.571,34.74,35.155,14567,0
2006-12-29,35.039,35.115,34.175,34.326,30322,0
2007-01-03,34.284,34.548,33.601,34.25,18142,0
2007-01-04,34.175,35.057,33.985,35.057,10593,0
2007-01-05,34.932,34.932,33.494,33.503,14962,0
2007-01-08,33.503,33.57,33.235,33.52,4767,0
2007-01-09,33.494,33.52,33.078,33.442,7017,0
2007-01-10,33.345,33.494,33.235,33.245,8079,0
2007-01-11,33.312,33.601,33.269,33.595,7415,0
2007-01-12,33.57,33.976,33.529,33.967,5825,0
2007-01-16,33.985,34.25,33.38,33.386,11655,0
2007-01-17,33.345,33.419,32.787,32.856,8079,0
2007-01-18,32.856,32.856,32.438,32.438,15493,0
2007-01-19,32.438,32.813,32.438,32.813,8341,0
2007-01-22,32.738,32.856,32.09,32.132,27937,0
2007-01-23,32.25,32.356,32.174,32.206,7017,0
2007-01-24,32.25,33.303,32.25,33.303,14962,0
2007-01-25,33.227,33.235,32.548,32.779,15758,0
2007-01-26,32.77,32.813,32.231,32.747,8079,0
2007-01-29,32.813,32.946,32.77,32.946,4767,0
2007-01-30,33.005,33.078,32.856,33.078,5957,0
2007-01-31,32.897,33.221,32.77,33.047,13243,0
2007-02-01,33.047,33.221,32.929,33.221,3048,0
2007-02-02,33.235,33.861,33.235,33.601,15094,0
2007-02-05,33.636,33.66,32.114,32.122,14432,0
2007-02-06,32.588,32.738,32.322,32.548,10461,0
2007-02-07,32.407,33.795,32.399,33.685,20658,0
2007-02-08,33.693,33.985,33.601,33.601,9799,0
2007-02-09,33.601,33.942,31.909,31.918,16685,0
2007-02-12,32.026,32.856,32.026,32.856,8872,0
2007-02-13,32.856,33.45,32.706,33.45,5561,0
2007-02-14,33.45,33.645,32.624,32.624,12980,0
2007-02-15,32.646,32.77,32.206,32.206,11655,0
2007-02-16,32.282,32.313,31.8,31.8,14962,0
2007-02-20,31.832,32.663,31.791,32.597,9667,0
2007-02-21,32.438,33.031,32.282,32.655,6620,0
2007-02-22,32.482,32.929,32.438,32.929,13109,0
2007-02-23,32.813,32.813,31.865,32.174,21848,0
2007-02-26,32.25,32.25,31.341,31.684,13507,0
2007-02-27,31.568,31.64,30.281,30.852,40123,0
2007-02-28,30.962,31.243,30.677,31.078,25292,0
2007-03-01,30.962,31.186,30.229,31.186,31913,0
2007-03-02,31.033,31.226,30.172,30.172,25424,0
2007-03-05,30.053,31.15,30.053,30.172,25555,0
2007-03-06,30.364,32.149,30.364,32.141,27014,0
2007-03-07,32.132,32.313,31.259,31.268,27675,0
2007-03-08,31.419,32.122,30.669,30.677,16952,0
2007-03-09,30.852,31.758,30.852,31.033,14170,0
2007-03-12,31.033,31.043,30.596,30.852,9404,0
2007-03-13,30.779,30.935,29.53,29.565,25688,0
2007-03-14,29.715,30.809,29.715,30.779,19864,0
2007-03-15,30.852,31.445,30.852,31.303,12980,0
2007-03-16,31.268,31.268,30.762,30.762,73093,0
2007-03-19,30.888,31.741,30.888,31.609,39593,0
2007-03-20,31.525,31.941,31.525,31.791,45686,0
2007-03-21,31.716,33.039,31.5,32.904,65676,0
2007-03-22,33.039,33.354,32.313,32.39,29000,0
2007-03-23,32.399,32.624,31.941,32.09,33636,0
2007-03-26,31.865,32.174,31.865,32.114,8603,0
2007-03-27,31.981,32.223,31.981,32.149,7680,0
2007-03-28,32.058,32.548,31.857,31.874,31251,0
2007-03-29,32.058,32.132,31.525,31.568,13243,0
2007-03-30,31.708,32.106,31.491,31.609,20658,0
2007-04-02,31.568,31.684,30.586,30.612,23703,0
2007-04-03,30.779,31.559,30.779,31.559,12714,0
2007-04-04,31.452,32.282,31.452,31.981,12184,0
2007-04-05,32.174,32.174,31.849,31.909,2915,0
2007-04-09,31.909,31.934,31.341,31.341,25292,0
2007-04-10,31.341,31.476,31.277,31.349,9404,0
2007-04-11,31.419,31.419,30.596,30.694,14567,0
2007-04-12,30.596,31.012,30.479,30.994,8208,0
2007-04-13,30.962,31.033,30.962,31.024,7149,0
2007-04-16,31.111,31.758,31.111,31.75,10858,0
2007-04-17,31.64,31.824,31.64,31.725,7548,0
2007-04-18,31.649,31.716,31.491,31.491,5957,0
2007-04-19,31.419,31.525,31.096,31.211,20921,0
2007-04-20,31.226,31.311,30.903,31.311,31913,0
2007-04-23,31.195,31.268,30.677,30.703,9667,0
2007-04-24,30.586,30.586,30.22,30.296,11655,0
2007-04-25,30.395,30.471,30.13,30.13,20260,0
2007-04-26,30.13,30.364,30.005,30.336,14962,0
2007-04-27,30.364,30.578,30.281,30.438,13243,0
2007-04-30,30.421,30.446,29.223,29.223,14037,0
2007-05-01,29.192,29.299,28.475,28.934,34564,0
2007-05-02,28.883,29.946,28.883,29.946,13905,0
2007-05-03,29.982,30.322,29.79,29.79,14301,0
2007-05-04,29.864,29.997,29.616,29.748,11389,0
2007-05-07,29.682,29.864,29.036,29.134,13775,0
2007-05-08,29.073,29.073,28.475,28.544,26747,0
2007-05-09,28.361,29.05,28.195,29.05,14699,0
2007-05-10,29.115,29.192,27.927,27.943,35092,0
2007-05-11,28.052,28.917,28.052,28.694,18009,0
2007-05-14,28.703,28.852,27.562,27.752,52173,0
2007-05-15,27.786,27.98,27.372,27.52,36019,0
2007-05-16,27.638,27.903,27.416,27.888,18540,0
2007-05-17,27.888,28.319,27.679,27.752,22112,0
2007-05-18,27.762,28.052,27.335,27.872,32841,0
2007-05-21,27.762,28.021,27.562,27.854,36131,0
2007-05-22,27.712,28.12,27.703,28.052,14962,0
2007-05-23,28.021,28.519,27.752,28.052,23041,0
2007-05-24,28.061,28.17,27.679,27.729,27278,0
2007-05-25,27.738,28.052,27.703,27.98,19998,0
2007-05-29,28.128,28.243,27.98,28.204,19730,0
2007-05-30,28.021,28.393,27.903,28.152,43300,0
2007-05-31,28.285,28.659,27.729,28.17,39063,0
2007-06-01,28.319,28.827,28.319,28.483,11389,0
2007-06-04,28.393,28.966,27.786,27.952,24629,0
2007-06-05,27.796,28.128,27.562,27.712,21848,0
2007-06-06,27.638,27.786,27.315,27.407,22112,0
2007-06-07,27.315,27.854,27.315,27.416,21717,0
2007-06-08,27.372,27.864,27.372,27.804,11125,0
2007-06-11,27.829,29.192,27.829,28.552,18804,0
2007-06-12,28.468,28.537,27.752,27.82,25953,0
2007-06-13,27.872,28.959,27.872,28.751,18936,0
2007-06-14,28.751,29.914,28.751,29.358,20129,0
2007-06-15,30.13,30.13,29.682,29.79,51902,0
2007-06-18,29.805,29.946,29.449,29.522,13507,0
2007-06-19,29.449,29.856,29.449,29.832,13376,0
2007-06-20,29.982,30.637,29.982,30.395,22510,0
2007-06-21,30.097,30.322,30.005,30.281,25027,0
2007-06-22,30.281,30.546,28.951,29.449,52702,0
2007-06-25,29.449,29.449,29.073,29.107,13109,0
2007-06-26,29.192,29.214,27.961,28.213,41182,0
2007-06-27,28.094,28.625,28.021,28.618,32178,0
2007-06-28,28.468,28.883,28.319,28.386,13775,0
2007-06-29,28.544,29.206,28.221,28.243,24231,0
2007-07-02,28.361,28.475,28.345,28.393,13775,0
2007-07-03,28.361,28.585,28.361,28.468,6222,0
2007-07-05,28.468,28.468,28.285,28.436,7812,0
2007-07-06,28.243,29.036,28.17,29,14037,0
2007-07-09,29.073,29.192,28.144,28.243,18936,0
2007-07-10,28.052,28.319,26.567,26.891,42507,0
2007-07-11,26.882,27.846,26.774,27.039,27937,0
2007-07-12,27.189,28.694,27.189,28.537,21848,0
2007-07-13,28.468,28.468,27.829,27.829,19730,0
2007-07-16,27.752,28.17,26.789,26.988,28868,0
2007-07-17,26.622,27.555,26.622,27.067,27542,0
2007-07-18,26.957,26.957,26.291,26.804,27147,0
2007-07-19,26.957,27.622,26.882,26.915,14567,0
2007-07-20,26.434,26.542,25.178,25.462,55748,0
2007-07-23,25.563,25.893,25.178,25.27,29925,0
2007-07-24,25.296,25.313,23.897,24.373,57864,0
2007-07-25,24.623,25.527,24.048,25.378,43434,0
2007-07-26,25.147,25.147,24.623,24.997,43166,0
2007-07-27,24.922,25.902,24.878,25.204,44096,0
2007-07-30,25.071,25.437,24.922,25.071,14567,0
2007-07-31,24.922,25.36,23.975,24.017,30193,0
2007-08-01,23.994,24.771,23.484,24.623,33895,0
2007-08-02,24.73,25.636,24.222,25.454,17878,0
2007-08-03,25.487,25.487,23.128,23.184,27675,0
2007-08-06,23.218,24.546,23.111,24.39,30456,0
2007-08-07,24.24,25.902,24.24,25.402,23703,0
2007-08-08,25.563,27.239,25.454,26.699,42507,0
2007-08-09,26.699,27.189,26.209,27.014,28073,0
2007-08-10,26.804,30.021,26.639,28.585,48463,0
2007-08-13,28.703,29.268,27.98,28.601,34961,0
2007-08-14,28.468,28.468,27.189,27.372,22642,0
2007-08-15,27.372,28.81,27.257,27.712,18275,0
2007-08-16,28.021,30.149,28.021,30.149,57864,0
2007-08-17,30.053,32.731,30.053,31.633,60249,0
2007-08-20,31.649,31.767,29.988,31.319,50979,0
2007-08-21,31.111,31.445,29.53,29.565,31517,0
2007-08-22,29.946,31.383,29.946,31.111,18804,0
2007-08-23,31.033,31.033,29.491,29.491,16819,0
2007-08-24,29.449,30.438,29.232,30.121,18142,0
2007-08-27,30.021,30.021,28.883,29.115,13775,0
2007-08-28,28.959,28.959,27.189,27.189,19200,0
2007-08-29,27.299,28.618,26.699,28.618,20129,0
2007-08-30,28.319,28.775,28.285,28.285,7946,0
2007-08-31,28.659,29.449,28.544,29.151,12051,0
2007-09-04,29.482,29.682,28.319,29,22909,0
2007-09-05,28.926,28.951,27.679,27.679,19598,0
2007-09-06,27.786,28.493,27.786,28.021,12579,0
2007-09-07,27.943,27.943,26.804,26.957,22244,0
2007-09-10,27.146,27.752,26.804,27.146,25424,0
2007-09-11,27.189,28.852,27.189,28.618,26085,0
2007-09-12,28.568,28.775,27.872,28.094,27147,0
2007-09-13,28.243,29.449,28.243,29.268,14170,0
2007-09-14,29.223,29.682,28.852,29.065,23572,0
2007-09-17,29.065,29.407,28.311,28.311,14567,0
2007-09-18,28.393,30.097,28.393,30.039,30456,0
2007-09-19,30.13,30.962,30.097,30.926,35619,0
2007-09-20,30.852,30.861,29.616,30.211,25688,0
2007-09-21,30.661,30.779,28.077,30.471,40519,0
2007-09-24,30.438,30.438,28.883,28.951,16154,0
2007-09-25,28.819,30.511,28.819,30.031,19067,0
2007-09-26,30.172,30.779,30.005,30.322,25292,0
2007-09-27,30.336,31.017,30.204,30.471,19730,0
2007-09-28,30.395,30.471,29.946,29.982,20393,0
2007-10-01,29.946,30.43,29.931,30.13,19464,0
2007-10-02,30.053,31.15,30.046,31.141,34030,0
2007-10-03,31.033,31.341,30.281,30.438,31913,0
2007-10-04,30.438,30.962,30.329,30.438,16952,0
2007-10-05,30.661,31.341,30.661,31.268,24099,0
2007-10-08,31.111,31.141,30.204,30.322,13641,0
2007-10-09,30.346,31.078,30.346,30.953,10992,0
2007-10-10,31.033,31.141,30.204,30.621,76933,0
2007-10-11,30.737,31.452,30.438,30.852,20658,0
2007-10-12,30.926,31.111,29.839,30.172,34827,0
2007-10-15,30.172,30.195,28.819,29.115,35487,0
2007-10-16,29.09,29.638,28.618,29,21979,0
2007-10-17,29.161,29.53,27.562,28.23,22377,0
2007-10-18,28.094,28.436,27.416,27.562,23572,0
2007-10-19,27.562,27.562,26.045,26.167,43434,0
2007-10-22,26.284,27.299,26.127,27.123,37077,0
2007-10-23,26.957,27.745,26.925,27.745,18936,0
2007-10-24,27.703,28.368,27.587,28.17,29000,0
2007-10-25,28.285,28.783,28.17,28.585,19464,0
2007-10-26,29.115,30.179,29.115,30.179,17878,0
2007-10-29,30.172,30.179,29.35,30.097,20129,0
2007-10-30,30.021,30.962,29.872,30.779,31913,0
2007-10-31,30.809,31.684,30.281,31.367,108319,0
2007-11-01,31.078,31.078,28.618,28.618,50847,0
2007-11-02,29,29.582,28.51,29.509,40255,0
2007-11-05,29.656,31.542,29.656,31.303,53496,0
2007-11-06,31.419,31.419,29.223,30.247,30851,0
2007-11-07,29.864,31.303,29.864,30.13,32045,0
2007-11-08,30.005,31.226,29.864,31.111,27278,0
2007-11-09,30.962,30.962,29,29.906,38006,0
2007-11-12,31.327,31.64,29.79,31.375,24895,0
2007-11-13,31.568,32.174,31.268,32.174,45422,0
2007-11-14,32.438,33.386,32.122,32.399,23437,0
2007-11-15,32.026,32.026,30.694,31.392,24895,0
2007-11-16,31.508,31.64,30.694,31.111,28208,0
2007-11-19,30.72,30.835,29.268,30.835,33637,0
2007-11-20,30.835,32.132,30.395,31.15,51642,0
2007-11-21,30.888,31.259,29.79,29.864,25779,0
2007-11-23,29.982,31.64,29.982,31.268,17080,0
2007-11-26,31.609,31.649,28.883,28.959,37210,0
2007-11-27,28.926,30.737,28.926,30.479,31067,0
2007-11-28,30.586,32.506,30.586,32.506,47139,0
2007-11-29,32.356,32.381,30.586,30.962,29131,0
2007-11-30,31.891,32.39,31.341,32.132,41518,0
2007-12-03,32.098,32.132,31.542,31.865,21717,0
2007-12-04,31.865,31.941,30.097,30.097,36415,0
2007-12-05,30.511,31.445,30.238,30.962,25424,0
2007-12-06,30.962,31.741,30.787,31.568,38536,0
2007-12-07,31.6,31.701,31.311,31.525,28868,0
2007-12-10,31.525,31.909,31.285,31.809,19864,0
2007-12-11,31.319,32.472,30.861,31.111,38232,0
2007-12-12,31.716,32.016,30.329,30.852,32059,0
2007-12-13,30.511,31.111,30.281,30.677,39197,0
2007-12-14,30.511,30.962,29.682,29.79,26348,0
2007-12-17,29.682,29.682,28.959,28.959,22377,0
2007-12-18,29.073,30.661,28.792,30.546,31384,0
2007-12-19,30.204,30.944,29.798,30.322,23305,0
2007-12-20,30.322,31.033,30.322,31.017,15454,0
2007-12-21,31.857,32.132,31.319,32.098,88792,0
2007-12-24,32.098,32.098,31.725,32.098,9404,0
2007-12-26,32.026,32.174,31.75,31.832,32516,0
2007-12-27,31.832,31.832,30.621,30.737,27808,0
2007-12-28,30.888,31.525,29.946,30.021,28735,0
2007-12-31,30.021,30.395,29.299,29.299,31233,0
2008-01-02,29.299,29.414,27.98,28.285,46875,0
2008-01-03,28.667,29.223,28.468,28.544,24231,0
2008-01-04,28.393,28.757,27.779,28.559,38401,0
2008-01-07,30.097,30.097,28.436,28.735,59721,0
2008-01-08,28.51,29.332,28.285,28.544,47139,0
2008-01-09,28.436,28.966,27.321,28.891,39460,0
2008-01-10,28.81,30.046,28.703,29.781,37605,0
2008-01-11,29.781,30.053,28.386,28.436,55474,0
2008-01-14,28.436,28.735,28.135,28.537,18408,0
2008-01-15,28.393,29.332,28.128,28.618,47402,0
2008-01-16,29.107,29.607,28.601,28.926,43564,0
2008-01-17,28.908,28.908,27.903,27.952,25525,0
2008-01-18,28.519,28.519,27.083,27.315,63027,0
2008-01-22,26.443,29.522,26.443,29.223,73721,0
2008-01-23,29.073,31.716,28.436,31.609,50275,0
2008-01-24,31.568,31.568,29.341,29.682,47801,0
2008-01-25,29.906,30.204,29.414,29.906,22112,0
2008-01-28,29.073,30.935,28.883,30.779,29263,0
2008-01-29,30.314,30.903,30.021,30.586,17080,0
2008-01-30,30.511,31.716,30.322,31.111,157210,0
2008-01-31,31.111,31.791,30.794,31.716,85183,0
2008-02-01,31.716,32.472,31.491,32.132,44545,0
2008-02-04,32.026,33.206,31.542,32.738,121502,0
2008-02-05,32.624,33.189,32.356,32.472,103284,0
2008-02-06,32.231,33.136,31.981,33.11,66474,0
2008-02-07,33.072,33.985,32.871,33.985,106196,0
2008-02-08,33.795,34.084,32.438,32.962,130778,0
2008-02-11,34.374,34.374,32.856,33.626,162271,0
2008-02-12,33.868,34.923,32.282,33.852,103647,0
2008-02-13,33.942,35.379,33.039,35.379,81040,0
2008-02-14,35.197,35.58,34.556,35.005,103420,0
2008-02-15,34.74,34.74,33.993,34.351,62249,0
2008-02-19,33.269,35.18,33.269,34.7,53900,0
2008-02-20,34.692,35.712,34.556,35.379,112817,0
2008-02-21,35.405,35.795,34.442,34.764,72060,0
2008-02-22,34.692,35.497,34.058,35.039,53826,0
2008-02-25,35.155,35.497,33.942,35.347,54422,0
2008-02-26,35.155,35.678,34.956,35.306,42243,0
2008-02-27,34.965,35.455,34.592,35.233,17745,0
2008-02-28,35.155,35.155,34.033,34.592,56322,0
2008-02-29,34.284,34.284,33.227,33.269,57335,0
2008-03-03,32.804,33.345,32.026,33.345,49127,0
2008-03-04,32.929,33.52,32.257,33.303,77330,0
2008-03-05,32.929,33.303,32.026,32.464,47429,0
2008-03-06,32.25,32.747,31.824,32.25,96134,0
2008-03-07,32.058,33.586,31.941,33.127,31251,0
2008-03-10,33.189,33.303,32.555,33.227,79582,0
2008-03-11,33.601,35.912,33.601,35.912,58023,0
2008-03-12,35.829,37.108,35.173,35.281,138875,0
2008-03-13,35.039,36.476,34.74,35.712,82496,0
2008-03-14,35.985,36.244,34.773,35.528,57235,0
2008-03-17,34.182,36.252,34.182,35.72,87444,0
2008-03-18,35.838,37.4,35.58,37.383,80457,0
2008-03-19,37.342,37.621,36.436,36.776,61019,0
2008-03-20,35.862,37.757,35.862,37.757,144151,0
2008-03-24,37.767,38.337,37.542,38.172,43564,0
2008-03-25,37.914,38.337,37.914,38.196,61828,0
2008-03-26,37.889,38.337,37.305,38.211,43899,0
2008-03-27,38.18,38.328,37.383,37.757,22377,0
2008-03-28,37.873,38.029,37.505,37.681,28868,0
2008-03-31,37.574,38.328,36.825,37.157,32309,0
2008-04-01,37.281,38.337,37.009,37.822,37340,0
2008-04-02,37.748,37.748,37.009,37.647,38933,0
2008-04-03,37.422,37.757,36.825,37.592,27147,0
2008-04-04,37.549,37.689,37.422,37.496,26617,0
2008-04-07,37.681,37.722,37.034,37.621,12449,0
2008-04-08,37.496,37.657,37.09,37.63,19598,0
2008-04-09,37.647,37.647,37.09,37.175,33369,0
2008-04-10,37.083,37.116,36.699,36.983,25555,0
2008-04-11,36.699,36.966,35.912,36.019,20921,0
2008-04-14,35.956,36.094,35.862,35.869,11786,0
2008-04-15,36.045,36.311,35.497,36.019,25112,0
2008-04-16,36.252,38.669,36.252,38.631,23976,0
2008-04-17,38.514,38.852,37.889,38.536,20165,0
2008-04-18,38.337,39.159,37.422,38.211,48678,0
2008-04-21,37.665,38.115,37.457,37.665,14142,0
2008-04-22,37.496,37.496,36.511,36.966,38136,0
2008-04-23,37.042,37.141,35.869,36.36,23362,0
2008-04-24,36.252,37.157,35.846,36.552,37015,0
2008-04-25,36.699,37.854,35.497,37.722,25050,0
2008-04-28,36.934,37.948,36.334,37.574,73440,0
2008-04-29,37.496,37.681,36.893,37.042,53575,0
2008-04-30,37.157,37.157,36.244,36.527,35684,0
2008-05-01,36.403,36.916,35.956,36.841,28486,0
2008-05-02,36.055,37.133,35.747,36.334,35686,0
2008-05-05,36.252,36.252,35.081,35.528,52441,0
2008-05-06,35.347,35.72,34.974,35.72,61412,0
2008-05-07,35.795,35.795,33.718,33.894,37895,0
2008-05-08,33.985,34.381,33.078,33.336,51583,0
2008-05-09,33.601,34.058,32.856,32.856,24529,0
2008-05-12,33.164,34.136,32.856,33.45,44548,0
2008-05-13,33.477,35.155,33.477,34.965,54680,0
2008-05-14,34.965,35.18,33.926,34.136,27731,0
2008-05-15,34.067,34.389,33.386,34.136,37427,0
2008-05-16,34.359,34.359,32.971,33.419,35211,0
2008-05-19,33.45,34.25,33.269,33.57,41962,0
2008-05-20,33.45,33.985,33.277,33.45,45003,0
2008-05-21,33.245,33.645,32.77,32.779,37571,0
2008-05-22,32.779,33.645,32.747,33.645,40883,0
2008-05-23,33.529,33.529,32.632,32.888,30786,0
2008-05-27,32.856,33.935,32.856,33.771,37768,0
2008-05-28,33.985,33.985,33.221,33.529,46264,0
2008-05-29,33.45,34.191,33.436,34.15,38921,0
2008-05-30,34.15,34.284,33.601,34.284,63455,0
2008-06-02,34.208,35.885,33.833,34.592,76777,0
2008-06-03,34.773,37.009,34.019,36.226,186870,0
2008-06-04,35.821,36.427,34.707,35.423,58379,0
2008-06-05,35.397,36.019,35.323,35.761,42216,0
2008-06-06,35.605,35.605,33.745,34.175,28483,0
2008-06-09,34.191,35.005,34.191,34.326,35013,0
2008-06-10,34.102,35.306,34.102,35.081,27911,0
2008-06-11,34.888,35.233,34.208,34.625,24357,0
2008-06-12,34.714,35.233,34.284,34.284,65714,0
2008-06-13,34.175,34.906,34.175,34.683,24270,0
2008-06-16,34.617,35.331,34.432,35.262,59083,0
2008-06-17,35.238,35.238,33.66,33.66,26361,0
2008-06-18,33.529,33.554,32.066,33.022,30881,0
2008-06-19,33.022,33.745,32.39,33.66,36003,0
2008-06-20,33.101,33.91,31.5,32.174,90349,0
2008-06-23,32.322,32.322,30.685,30.944,51226,0
2008-06-24,30.677,31.111,30.053,30.411,44755,0
2008-06-25,30.803,31.335,30.395,31.259,38915,0
2008-06-26,30.962,31.002,30.204,30.63,26085,0
2008-06-27,30.661,31.226,29.638,29.638,221668,0
2008-06-30,29.974,29.974,27.82,28.094,93320,0
2008-07-01,28.052,28.959,27.679,28.393,84760,0
2008-07-02,28.368,29.474,28.094,28.377,38001,0
2008-07-03,28.468,28.618,27.462,27.548,16937,0
2008-07-07,27.638,28.294,27.23,27.98,34817,0
2008-07-08,28.094,29.407,27.752,29.383,78490,0
2008-07-09,29.449,30.511,29.019,29.019,43222,0
2008-07-10,28.926,30.529,28.926,30.021,38770,0
2008-07-11,29.79,31.211,29.5,31.211,30638,0
2008-07-14,31.127,31.226,29.616,30.053,50928,0
2008-07-15,29.682,31.375,29.53,30.329,81522,0
2008-07-16,30.211,32.632,30.211,32.588,44946,0
2008-07-17,32.472,34.516,32.472,34.351,65261,0
2008-07-18,34.175,34.191,33.155,33.727,37644,0
2008-07-21,33.976,34.359,33.468,33.868,23145,0
2008-07-22,33.718,35.09,33.039,33.985,75800,0
2008-07-23,34.359,34.523,33.419,33.985,110725,0
2008-07-24,33.985,33.985,31.891,32.663,48982,0
2008-07-25,32.929,33.795,32.506,33.601,42282,0
2008-07-28,33.38,33.601,32.722,32.731,26302,0
2008-07-29,32.929,33.942,32.77,33.799,23141,0
2008-07-30,33.799,34.019,32.689,33.529,37067,0
2008-07-31,33.11,33.11,32.257,32.257,38185,0
2008-08-01,32.214,32.472,31.758,32.448,14791,0
2008-08-04,32.322,32.448,30.669,31.64,22446,0
2008-08-05,31.941,32.639,31.865,32.09,32241,0
2008-08-06,31.941,33.386,31.568,33.235,18676,0
2008-08-07,32.929,33.38,32.349,32.639,28958,0
2008-08-08,32.588,34.317,32.53,33.833,45529,0
2008-08-11,33.718,34.523,33.321,33.985,69820,0
2008-08-12,33.436,36.17,33.436,36.161,55021,0
2008-08-13,36.32,36.32,34.7,35.379,84786,0
2008-08-14,35.155,35.155,34.477,35.098,22112,0
2008-08-15,35.423,35.761,33.795,34.625,50833,0
2008-08-18,34.477,34.816,30.561,34.326,28905,0
2008-08-19,34.208,34.208,29.906,33.269,30609,0
2008-08-20,33.601,34.258,32.904,33.269,27691,0
2008-08-21,31.716,33.005,31.716,32.306,15761,0
2008-08-22,32.548,33.985,31.955,33.795,28323,0
2008-08-25,33.601,34.075,33.269,33.718,30998,0
2008-08-26,33.754,34.791,33.66,34.208,19984,0
2008-08-27,34.019,34.965,34.019,34.625,17742,0
2008-08-28,34.516,34.983,34.359,34.74,26742,0
2008-08-29,34.432,34.707,34.025,34.191,13341,0
2008-09-02,34.592,34.858,34.019,34.208,18144,0
2008-09-03,34.102,34.8,34.102,34.74,25145,0
2008-09-04,34.74,34.874,34.326,34.666,15977,0
2008-09-05,34.666,35.423,34.284,35.233,10110,0
2008-09-08,35.921,36.252,35.18,35.537,29324,0
2008-09-09,35.804,35.804,34.965,34.965,24775,0
2008-09-10,35.306,36.925,34.666,36.17,44499,0
2008-09-11,35.497,37.009,35.347,36.925,27674,0
2008-09-12,36.966,38.137,36.552,38.063,74169,0
2008-09-15,36.262,37.009,35.081,35.464,34330,0
2008-09-16,35.729,37.757,34.965,37.549,44792,0
2008-09-17,35.869,37.383,34.399,35.528,110889,0
2008-09-18,35.687,41.327,34.7,39.267,118431,0
2008-09-19,44.784,44.784,36.849,41.163,142171,0
2008-09-22,40.78,40.78,35.115,36.418,34760,0
2008-09-23,36.418,38.115,35.804,36.776,54531,0
2008-09-24,36.403,37.175,36.262,37.001,18115,0
2008-09-25,37.605,38.046,37.083,37.383,37559,0
2008-09-26,36.635,38.943,36.635,38.514,25386,0
2008-09-29,38.211,38.97,35.869,36.062,27336,0
2008-09-30,35.962,39.267,35.962,38.137,28843,0
2008-10-01,37.473,38.137,36.252,36.252,14743,0
2008-10-02,36.062,37.009,35.921,36.776,9399,0
2008-10-03,37.757,38.514,35.497,35.605,28330,0
2008-10-06,36.759,36.925,34.649,35.262,30029,0
2008-10-07,35.423,36.028,33.321,33.45,18720,0
2008-10-08,33.227,34.432,31.111,31.15,34012,0
2008-10-09,31.716,31.716,28.128,28.128,54496,0
2008-10-10,28.12,30.794,26.175,30.586,59030,0
2008-10-13,32.464,35.005,31.303,35.005,61818,0
2008-10-14,35.869,36.055,31.483,33.155,32269,0
2008-10-15,33.57,35.207,32.539,33.227,42666,0
2008-10-16,33.586,35.948,32.026,35.912,83241,0
2008-10-17,34.548,35.869,34.326,35.306,49348,0
2008-10-20,35.528,35.528,33.685,35.347,23798,0
2008-10-21,35.207,35.488,34.592,34.592,19334,0
2008-10-22,34.175,34.888,33.718,33.718,20704,0
2008-10-23,33.985,35.347,33.685,34.666,41158,0
2008-10-24,33.601,35.233,33.189,34.058,28896,0
2008-10-27,33.022,35.67,33.022,34.284,47308,0
2008-10-28,34.633,36.626,33.022,36.327,41423,0
2008-10-29,36.252,36.552,35.497,35.948,55505,0
2008-10-30,36.211,37.19,34.915,37.19,42049,0
2008-10-31,36.626,38.137,36.618,37.009,71056,0
2008-11-03,37.383,37.647,36.699,37.009,52304,0
2008-11-04,37.574,37.757,36.934,37.574,34280,0
2008-11-05,36,37.757,36,36.476,50291,0
2008-11-06,36.01,37.757,36.01,36.669,37566,0
2008-11-07,37.009,37.305,36.56,37.157,17153,0
2008-11-10,37.157,38.137,36.925,37.706,41472,0
2008-11-11,37.234,37.94,36.785,36.818,43984,0
2008-11-12,36.626,36.925,35.571,35.645,46457,0
2008-11-13,36.127,37.457,35.297,37.457,78879,0
2008-11-14,36.252,36.818,34.74,34.782,69848,0
2008-11-17,34.757,35.537,34.11,35.029,33132,0
2008-11-18,35.188,35.893,33.063,34.74,63872,0
2008-11-19,34.3,35.761,32.438,32.438,38762,0
2008-11-20,32.472,34.516,31.6,31.609,54595,0
2008-11-21,32.588,34.592,30.962,34.592,80949,0
2008-11-24,34.74,36.818,33.976,36.776,45541,0
2008-11-25,36.841,38.893,36.436,38.893,80807,0
2008-11-26,39.659,42.084,39.651,41.909,334209,0
2008-11-28,41.46,41.534,40.289,41.494,108144,0
2008-12-01,40.78,41.228,38.669,40.025,1026283,0
2008-12-02,39.99,40.089,34.888,36.436,331936,0
2008-12-03,36.311,38.063,35.188,37.083,104852,0
2008-12-04,37.133,37.988,36,36.699,69348,0
2008-12-05,36.818,38.172,35.662,38.172,80240,0
2008-12-08,38.172,38.514,36.925,37.948,59415,0
2008-12-09,38.08,38.098,35.613,36.252,55391,0
2008-12-10,36.818,38.76,36.511,38.703,68913,0
2008-12-11,37.699,38.514,37.148,37.681,57881,0
2008-12-12,37.431,39.267,37.009,39.267,44825,0
2008-12-15,39.042,39.243,37.218,38.211,41430,0
2008-12-16,38.893,40.78,38.435,40.773,56475,0
2008-12-17,40.581,40.78,39.625,40.662,49590,0
2008-12-18,40.414,40.539,39.383,40.207,46218,0
2008-12-19,39.899,42.482,39.899,42.482,174758,0
2008-12-22,41.553,42.841,39.599,41.46,67853,0
2008-12-23,41.602,42.805,40.78,42.11,42755,0
2008-12-24,42.11,42.665,41.578,42.573,20983,0
2008-12-26,42.409,42.665,41.602,41.644,35858,0
2008-12-29,41.534,41.61,40.581,41.534,41252,0
2008-12-30,41.544,44.784,41.544,44.784,37024,0
2008-12-31,44.743,46.296,42.491,43.76,94587,0
2009-01-02,43.046,43.046,40.896,41.76,53776,0
2009-01-05,41.412,41.627,38.73,40.081,81199,0
2009-01-06,40.773,40.773,38.987,39.383,38863,0
2009-01-07,38.522,40.48,38.396,39.591,72033,0
2009-01-08,38.943,42.167,38.812,42.167,47711,0
2009-01-09,41.909,42.059,40.566,41.077,28272,0
2009-01-12,40.814,41.61,40.165,40.831,20093,0
2009-01-13,40.523,40.523,39.002,39.573,54635,0
2009-01-14,39.086,39.676,38.046,38.514,61283,0
2009-01-15,38.604,40.249,38.444,39.311,56963,0
2009-01-16,39.499,40.373,38.594,39.118,50117,0
2009-01-20,38.752,38.901,36.818,36.841,38853,0
2009-01-21,37.383,40.281,36.741,40.025,44746,0
2009-01-22,39.142,39.573,37.027,37.367,49371,0
2009-01-23,37.574,38.506,37.116,38.137,35937,0
2009-01-26,38.304,39.042,37.218,38.271,26684,0
2009-01-27,38.063,39.111,37.757,38.76,37329,0
2009-01-28,38.97,40.63,38.97,40.487,58685,0
2009-01-29,39.343,39.692,37.954,38.115,60753,0
2009-01-30,38.514,38.877,36.592,37.873,79125,0
2009-02-02,37.873,38.928,37.075,38.631,55615,0
2009-02-03,38.203,39.15,36.759,37.175,67494,0
2009-02-04,37.175,37.574,35.761,36.055,55219,0
2009-02-05,35.869,36.08,34.974,35.63,104476,0
2009-02-06,35.67,37.574,35.67,37.574,59112,0
2009-02-09,37.305,37.605,35.712,36.476,49424,0
2009-02-10,36.445,36.776,34.516,34.516,60739,0
2009-02-11,35.438,35.712,33.762,35.233,56470,0
2009-02-12,34.848,35.479,33.345,35.438,68618,0
2009-02-13,35.207,35.423,33.833,34.208,74782,0
2009-02-17,33.227,34.389,32.614,32.614,49610,0
2009-02-18,33.52,33.52,32.241,32.472,51835,0
2009-02-19,32.672,33.164,31.909,32.026,38242,0
2009-02-20,31.809,32.132,30.809,31.491,98624,0
2009-02-23,31.618,31.618,29.665,29.839,70562,0
2009-02-24,30.14,31.06,29.565,30.962,123062,0
2009-02-25,30.621,30.652,29.53,29.682,110303,0
2009-02-26,30.471,30.962,29.772,29.982,119016,0
2009-02-27,29.982,31.491,29.864,30.204,65886,0
2009-03-02,29.906,29.906,27.762,28.221,120538,0
2009-03-03,28.236,28.81,27.039,27.752,203465,0
2009-03-04,27.82,28.766,26.648,27.548,120947,0
2009-03-05,27.189,27.344,24.922,24.922,93047,0
2009-03-06,25.378,25.585,24.207,24.546,92731,0
2009-03-09,25.354,26.219,24.623,25.834,101888,0
2009-03-10,26.997,30.737,26.832,30.737,122771,0
2009-03-11,30.962,30.962,29.041,29.341,117306,0
2009-03-12,29.115,30.652,28.659,30.621,55081,0
2009-03-13,30.612,31.319,29.931,30.888,36252,0
2009-03-16,31.491,32.106,30.247,30.605,53760,0
2009-03-17,30.486,32.822,30.22,32.689,84199,0
2009-03-18,32.043,34.831,32.043,34.8,39782,0
2009-03-19,34.523,34.642,33.022,34.485,51242,0
2009-03-20,34.649,34.848,33.868,33.985,47628,0
2009-03-23,34.731,35.306,34.25,35.306,58504,0
2009-03-24,34.816,36.118,34.816,35.039,66354,0
2009-03-25,35.379,36.244,33.554,35.271,41513,0
2009-03-26,35.645,36.286,35.271,36.286,42899,0
2009-03-27,35.829,35.902,34.866,35.014,26608,0
2009-03-30,34.267,34.399,33.419,33.685,24660,0
2009-03-31,34.058,34.539,32.472,32.472,75203,0
2009-04-01,32.026,32.946,31.033,32.026,66031,0
2009-04-02,33.039,33.545,32.257,33.419,46345,0
2009-04-03,33.189,34.102,32.663,33.985,25555,0
2009-04-06,33.601,33.601,32.282,32.605,32844,0
2009-04-07,32.34,33.221,31.725,31.941,47798,0
2009-04-08,32.25,32.515,31.525,32.515,18434,0
2009-04-09,33.227,34.7,33.127,34.7,63483,0
2009-04-13,34.191,35.662,33.626,35.638,39513,0
2009-04-14,35.262,35.262,32.472,32.624,56321,0
2009-04-15,32.929,32.929,31.84,32.472,36814,0
2009-04-16,32.663,33.926,31.658,33.685,29395,0
2009-04-17,33.795,33.894,32.722,33.685,38122,0
2009-04-20,32.813,33.261,31.383,31.525,37272,0
2009-04-21,31.043,32.879,31.043,32.797,27962,0
2009-04-22,32.422,33.072,31.708,32.506,28342,0
2009-04-23,32.472,32.482,30.962,31.341,19255,0
2009-04-24,31.741,32.206,30.888,31.226,41237,0
2009-04-27,30.737,31.226,30.204,30.438,35504,0
2009-04-28,30.247,31.64,30.247,31.111,20558,0
2009-04-29,31.078,33.303,30.561,33.078,26239,0
2009-04-30,33.745,33.745,31.832,31.832,54003,0
2009-05-01,32.174,33.545,32.098,32.697,36026,0
2009-05-04,32.515,33.985,32.515,33.985,17894,0
2009-05-05,33.894,33.894,32.614,33.887,25570,0
2009-05-06,34.359,34.888,33.38,34.888,45860,0
2009-05-07,35.379,36.592,34.965,36.592,75943,0
2009-05-08,36.244,37.367,36.244,37.367,60111,0
2009-05-11,36.818,37.599,36.626,37.124,47965,0
2009-05-12,37.748,37.748,36.833,37.19,63390,0
2009-05-13,36.785,36.785,35.506,35.93,35044,0
2009-05-14,36.36,37.257,36.36,37.157,48527,0
2009-05-15,37.066,37.566,36.669,37.19,91638,0
2009-05-18,37.599,38.172,37.257,38.172,58725,0
2009-05-19,37.873,37.922,36.718,36.948,34587,0
2009-05-20,36.992,37.907,36.635,37.083,52370,0
2009-05-21,37.19,37.706,35.413,36.511,39533,0
2009-05-22,36.626,37.199,35.645,35.795,24775,0
2009-05-26,35.262,37.665,35.262,37.042,22674,0
2009-05-27,37.042,37.042,35.188,35.188,26018,0
2009-05-28,35.497,35.869,34.773,35.869,30310,0
2009-05-29,35.962,36.511,35.098,36.511,40775,0
2009-06-01,37.034,38.089,36.709,38.089,64876,0
2009-06-02,37.757,39.267,36.818,36.818,106753,0
2009-06-03,38.037,38.037,36.177,37.027,52212,0
2009-06-04,36.893,38.229,36.893,37.797,22766,0
2009-06-05,37.836,37.836,36.618,37.457,30109,0
2009-06-08,37.457,38.006,36.626,37.583,24906,0
2009-06-09,37.864,38.622,37.182,37.681,51909,0
2009-06-10,37.988,38.346,36.109,36.809,54971,0
2009-06-11,36.809,37.864,36.427,36.818,72075,0
2009-06-12,36.644,37.009,36.635,36.948,17227,0
2009-06-15,36.902,36.902,35.37,36.102,32167,0
2009-06-16,36.311,36.393,35.761,36.154,28718,0
2009-06-17,36.154,37.407,35.779,36.277,39748,0
2009-06-18,36.334,37.226,36.094,36.592,35300,0
2009-06-19,36.966,37.009,36.669,37.009,48887,0
2009-06-22,36.818,37.009,35.869,35.869,21626,0
2009-06-23,36.01,36.527,35.379,35.379,25487,0
2009-06-24,35.761,35.795,34.965,35.233,26089,0
2009-06-25,34.897,36.6,34.897,36.6,53905,0
2009-06-26,36.511,37.234,36.252,37.234,381183,0
2009-06-29,37.19,37.19,36.476,36.476,48687,0
2009-06-30,36.476,36.741,35.978,36.211,31622,0
2009-07-01,36.583,36.741,36.08,36.211,36306,0
2009-07-02,35.795,36.045,35.289,35.678,40251,0
2009-07-06,35.738,36.062,35.271,35.446,28381,0
2009-07-07,35.562,35.562,34.317,34.343,47617,0
2009-07-08,34.374,34.816,33.085,33.118,42057,0
2009-07-09,33.245,33.277,32.472,32.912,25501,0
2009-07-10,32.831,33.7,32.779,33.206,21717,0
2009-07-13,33.428,34.326,33.312,34.317,21214,0
2009-07-14,34.208,34.764,34.119,34.25,25834,0
2009-07-15,34.381,34.824,33.46,34.824,53824,0
2009-07-16,34.666,34.74,33.993,34.592,30293,0
2009-07-17,34.414,34.858,33.787,33.967,42302,0
2009-07-20,34.025,34.284,33.118,33.745,20547,0
2009-07-21,33.833,34.01,32.953,34.01,54706,0
2009-07-22,33.951,33.951,33.039,33.745,21677,0
2009-07-23,33.601,34.175,33.269,33.96,42759,0
2009-07-24,33.96,33.985,33.494,33.985,24940,0
2009-07-27,33.868,34.25,33.626,34.175,56488,0
2009-07-28,34.001,34.74,33.795,33.985,59013,0
2009-07-29,33.985,34.175,33.735,33.91,29327,0
2009-07-30,34.093,34.136,33.601,33.762,36157,0
2009-07-31,33.735,34.423,33.595,33.595,62241,0
2009-08-03,33.718,33.985,33.321,33.795,29050,0
2009-08-04,33.57,34.25,33.57,33.877,29015,0
2009-08-05,33.795,33.795,33.38,33.57,19033,0
2009-08-06,33.645,33.645,32.953,32.953,25400,0
2009-08-07,33.189,34.208,33.189,33.795,54033,0
2009-08-10,33.57,34.683,33.371,34.432,35873,0
2009-08-11,34.548,34.548,33.38,33.799,48339,0
2009-08-12,33.926,35.057,33.926,34.53,45594,0
2009-08-13,34.707,34.874,34.05,34.565,21364,0
2009-08-14,34.565,34.932,32.738,33.269,42573,0
2009-08-17,33.039,34.019,33.039,33.396,26215,0
2009-08-18,33.754,34.74,33.269,34.291,29476,0
2009-08-19,34.01,34.74,34.01,34.683,23145,0
2009-08-20,34.7,35.115,34.625,34.866,19925,0
2009-08-21,35.115,35.695,35.115,35.413,45870,0
2009-08-24,35.598,35.598,35.138,35.253,17733,0
2009-08-25,35.339,35.72,34.516,34.831,18850,0
2009-08-26,34.757,35.064,33.795,34.548,18339,0
2009-08-27,34.556,34.556,33.833,34.406,10327,0
2009-08-28,34.573,34.573,33.494,33.538,24144,0
2009-08-31,33.363,33.503,32.856,33.005,34094,0
2009-09-01,32.888,33.215,31.716,31.774,38700,0
2009-09-02,31.791,32.864,31.791,32.058,42526,0
2009-09-03,32.106,32.731,31.947,32.689,15943,0
2009-09-04,32.714,32.897,31.941,32.888,16373,0
2009-09-08,33.039,33.595,32.438,32.588,30307,0
2009-09-09,32.548,32.929,32.19,32.624,40051,0
2009-09-10,32.522,33.38,32.472,33.38,39449,0
2009-09-11,33.345,33.354,33.005,33.189,14327,0
2009-09-14,33.072,33.795,33.063,33.787,27284,0
2009-09-15,33.645,33.985,33.336,33.636,32222,0
2009-09-16,33.645,34.722,33.269,34.432,34927,0
2009-09-17,34.477,34.915,34.276,34.649,14908,0
2009-09-18,34.276,36.094,34.025,34.284,63794,0
2009-09-21,34.102,34.485,34.019,34.15,11288,0
2009-09-22,34.399,34.399,33.799,33.91,12771,0
2009-09-23,34.182,34.182,33.336,33.52,22233,0
2009-09-24,33.727,33.894,32.856,33.245,21881,0
2009-09-25,33.245,33.303,32.929,33.269,22668,0
2009-09-28,33.494,34.119,33.363,34.025,13451,0
2009-09-29,34.001,34.001,33.146,33.754,9315,0
2009-09-30,33.833,33.833,32.77,33.005,25668,0
2009-10-01,32.813,33.005,32.098,32.098,21143,0
2009-10-02,32.098,32.399,31.791,32.206,26137,0
2009-10-05,32.257,32.522,32.026,32.472,20883,0
2009-10-06,32.697,32.953,31.809,32.831,20654,0
2009-10-07,32.804,32.971,32.472,32.515,10337,0
2009-10-08,32.813,32.897,32.407,32.472,47323,0
2009-10-09,32.381,32.77,32.381,32.588,39327,0
2009-10-12,32.679,32.904,32.266,32.689,14195,0
2009-10-13,32.605,33.056,32.448,32.929,27904,0
2009-10-14,32.929,33.601,32.929,33.57,20039,0
2009-10-15,33.38,33.935,33.11,33.677,21176,0
2009-10-16,33.57,33.887,33.189,33.795,25644,0
2009-10-19,33.985,33.985,33.609,33.887,14685,0
2009-10-20,33.824,33.824,33.57,33.595,29913,0
2009-10-21,33.494,34.102,33.494,33.545,45396,0
2009-10-22,33.485,34.666,33.485,34.25,17813,0
2009-10-23,34.267,34.359,33.329,33.354,37273,0
2009-10-26,33.405,33.709,32.856,32.937,34567,0
2009-10-27,33.047,33.545,32.754,33.136,34008,0
2009-10-28,33.189,33.303,32.614,32.697,33071,0
2009-10-29,32.738,33.57,32.605,32.879,29882,0
2009-10-30,32.77,33.078,32.098,32.754,55908,0
2009-11-02,32.706,33.171,32.007,32.624,26911,0
2009-11-03,32.322,32.413,31.75,32.034,24930,0
2009-11-04,31.84,32.141,30.826,30.826,37794,0
2009-11-05,30.962,31.909,30.911,31.909,18857,0
2009-11-06,31.64,31.824,31.41,31.758,12649,0
2009-11-09,32.026,32.381,31.666,31.981,15521,0
2009-11-10,31.927,32.506,31.088,31.427,19124,0
2009-11-11,31.75,32.472,31.427,31.857,18979,0
2009-11-12,31.75,31.941,30.596,30.612,14962,0
2009-11-13,30.72,30.985,30.395,30.985,29255,0
2009-11-16,31.294,31.692,30.979,31.268,29225,0
2009-11-17,31.445,31.609,31.141,31.476,13016,0
2009-11-18,31.476,31.476,31.033,31.401,8733,0
2009-11-19,31.134,31.141,30.446,30.685,20964,0
2009-11-20,30.586,31.052,30.204,30.612,21271,0
2009-11-23,30.779,31.964,30.762,31.684,19674,0
2009-11-24,31.675,31.675,31.195,31.401,18236,0
2009-11-25,31.41,31.516,30.779,30.888,15190,0
2009-11-27,30.256,30.471,30.14,30.14,13661,0
2009-11-30,30.281,30.296,28.966,30.13,55063,0
2009-12-01,30.281,30.578,29.374,29.946,40595,0
2009-12-02,30.021,30.621,30.013,30.346,10927,0
2009-12-03,30.471,30.511,29.638,29.638,16388,0
2009-12-04,30.204,30.586,30.163,30.561,15333,0
2009-12-07,30.438,30.546,30.097,30.537,20912,0
2009-12-08,30.346,30.387,30.13,30.156,29653,0
2009-12-09,30.204,30.314,29.946,30.247,42756,0
2009-12-10,30.364,30.387,29.638,29.79,18245,0
2009-12-11,30.062,30.204,29.982,30.163,20973,0
2009-12-14,30.204,30.685,30.204,30.395,18961,0
2009-12-15,30.421,30.421,30.13,30.13,34890,0
2009-12-16,30.395,30.395,30.13,30.346,20129,0
2009-12-17,30.13,30.322,29.946,30.031,24787,0
2009-12-18,28.783,30.438,28.783,30.438,131178,0
2009-12-21,30.511,30.861,29.724,30.13,37874,0
2009-12-22,30.105,30.852,29.914,30.211,36756,0
2009-12-23,30.296,30.586,30.247,30.471,14078,0
2009-12-24,30.586,30.787,30.247,30.369,6088,0
2009-12-28,30.395,30.586,30.247,30.586,10283,0
2009-12-29,30.711,30.779,30.247,30.438,9856,0
2009-12-30,30.387,30.661,30.346,30.661,14963,0
2009-12-31,30.746,30.835,30.395,30.586,25951,0
2010-01-04,30.888,31.141,30.387,31.096,25777,0
2010-01-05,31.141,31.141,30.031,30.053,66589,0
2010-01-06,30.031,30.13,29.332,29.457,30150,0
2010-01-07,29.491,29.748,29.391,29.748,25813,0
2010-01-08,29.756,29.88,29.638,29.872,12351,0
2010-01-11,29.997,30.211,29.599,29.638,8966,0
2010-01-12,29.449,29.798,29.449,29.756,16781,0
2010-01-13,29.756,30.511,29.756,30.195,23613,0
2010-01-14,30.097,30.395,29.682,30.195,15430,0
2010-01-15,30.322,30.322,29.5,29.974,33538,0
2010-01-19,29.946,30.464,29.914,30.421,25525,0
2010-01-20,30.172,30.364,29.59,29.946,35156,0
2010-01-21,29.931,30.204,29.565,29.607,46169,0
2010-01-22,29.648,29.715,29.275,29.431,23791,0
2010-01-25,29.59,29.914,29.457,29.781,18076,0
2010-01-26,29.772,30.09,29.457,29.53,33993,0
2010-01-27,29.522,31.533,29.522,30.677,26800,0
2010-01-28,31.202,31.202,30.072,30.195,34722,0
2010-01-29,30.377,30.395,29.522,29.607,30873,0
2010-02-01,29.682,29.888,29.324,29.398,36880,0
2010-02-02,29.366,30.586,29.366,29.724,74045,0
2010-02-03,29.268,29.565,29.036,29.183,48349,0
2010-02-04,29.073,29.391,28.783,29.073,38973,0
2010-02-05,29.214,30.14,29.199,30.09,31517,0
2010-02-08,30.072,30.272,29.756,29.955,54342,0
2010-02-09,30.046,30.888,29.574,29.74,49070,0
2010-02-10,29.715,30.43,29.565,30.22,37604,0
2010-02-11,30.046,30.903,30.046,30.787,17086,0
2010-02-12,30.694,30.72,30.005,30.272,21405,0
2010-02-16,30.486,30.546,30.081,30.322,15791,0
2010-02-17,31.294,31.294,29.74,30.272,23012,0
2010-02-18,30.22,30.22,29.688,29.988,24119,0
2010-02-19,29.988,29.988,29.805,29.914,41217,0
2010-02-22,29.906,30.703,29.638,30.703,10636,0
2010-02-23,30.529,30.73,30.179,30.72,17322,0
2010-02-24,30.637,30.962,30.596,30.917,38887,0
2010-02-25,30.486,30.486,29.946,30.322,18881,0
2010-02-26,30.464,30.464,29.491,29.79,27171,0
2010-03-01,29.548,30.479,29.53,30.479,85275,0
2010-03-02,30.446,31.127,30.304,31.078,49018,0
2010-03-03,30.835,31.359,30.694,31.06,17321,0
2010-03-04,31.06,31.211,30.529,30.861,17022,0
2010-03-05,30.652,31.618,30.511,31.618,24512,0
2010-03-08,31.568,32.007,31.568,31.973,15722,0
2010-03-09,31.832,32.257,31.609,32.066,20054,0
2010-03-10,31.973,32.19,31.891,31.981,29817,0
2010-03-11,31.774,32.149,31.774,32.007,12081,0
2010-03-12,32.166,32.166,31.211,31.551,17075,0
2010-03-15,31.5,31.791,31.392,31.684,15567,0
2010-03-16,31.684,31.684,31.311,31.568,21036,0
2010-03-17,31.568,32.563,31.327,31.941,13576,0
2010-03-18,32.09,32.181,31.865,31.918,10770,0
2010-03-19,32.149,32.158,31.167,31.874,39463,0
2010-03-22,31.708,32.431,31.294,32.39,18797,0
2010-03-23,32.313,32.522,31.865,32.438,12350,0
2010-03-24,32.438,32.438,31.909,31.947,17716,0
2010-03-25,32.19,32.306,31.658,31.658,10618,0
2010-03-26,31.725,31.791,31.234,31.359,14800,0
2010-03-29,31.335,31.5,30.511,30.73,39201,0
2010-03-30,30.888,30.926,30.188,30.637,29657,0
2010-03-31,30.479,30.818,30.238,30.304,20427,0
2010-04-01,30.529,30.737,29.982,30.336,12536,0
2010-04-05,30.387,30.852,30.387,30.794,18485,0
2010-04-06,30.612,30.935,30.529,30.917,6350,0
2010-04-07,30.818,30.994,30.694,30.944,20892,0
2010-04-08,30.944,31.476,30.944,31.41,7240,0
2010-04-09,31.319,31.341,30.994,31.195,9302,0
2010-04-12,31.259,31.542,31.15,31.367,7092,0
2010-04-13,31.219,31.349,31.219,31.259,8755,0
2010-04-14,31.195,31.84,31.069,31.626,20627,0
2010-04-15,31.542,31.684,31.452,31.593,9640,0
2010-04-16,31.675,31.734,31.211,31.349,18520,0
2010-04-19,31.259,31.675,31.259,31.491,21184,0
2010-04-20,31.483,32.007,31.359,31.941,12649,0
2010-04-21,31.947,32.53,31.947,32.522,16149,0
2010-04-22,32.482,32.995,32.297,32.995,19575,0
2010-04-23,33.031,33.67,32.731,33.595,22135,0
2010-04-26,33.595,34.284,33.494,33.554,22592,0
2010-04-27,33.52,33.754,32.831,33.206,30879,0
2010-04-28,33.206,34.243,33.155,33.762,57201,0
2010-04-29,34.067,34.888,33.745,34.888,34539,0
2010-04-30,34.683,34.882,33.52,33.745,44244,0
2010-05-03,33.745,34.243,33.618,34.243,15313,0
2010-05-04,34.05,34.05,32.632,33.371,26834,0
2010-05-05,32.897,33.735,32.605,33.022,19465,0
2010-05-06,32.979,33.039,31.294,32.231,25773,0
2010-05-07,32.149,32.364,31.734,32.066,30821,0
2010-05-10,33.146,33.918,33.063,33.918,38153,0
2010-05-11,33.771,35.613,33.771,34.583,37319,0
2010-05-12,34.874,36.118,34.683,36.086,29430,0
2010-05-13,35.93,35.93,34.983,35.513,23763,0
2010-05-14,35.446,35.446,33.967,34.906,21294,0
2010-05-17,35.207,35.729,34.956,35.729,26344,0
2010-05-18,36.296,36.296,34.731,34.816,14036,0
2010-05-19,34.764,35.262,34.731,34.888,20646,0
2010-05-20,34.267,34.747,32.605,32.605,28804,0
2010-05-21,32.597,33.66,32.082,33.411,42658,0
2010-05-24,33.442,33.787,32.322,32.472,19815,0
2010-05-25,32.106,32.356,32.016,32.257,28154,0
2010-05-26,32.297,33.902,32.09,32.274,54042,0
2010-05-27,32.731,33.386,32.482,33.336,27204,0
2010-05-28,33.047,33.078,32.472,33.078,19980,0
2010-06-01,32.864,32.864,31.708,31.708,52217,0
2010-06-02,31.818,33.014,31.741,33.014,22719,0
2010-06-03,32.979,33.419,32.879,33.197,11069,0
2010-06-04,32.39,32.663,31.64,31.708,43618,0
2010-06-07,31.708,32.539,31.568,31.658,37974,0
2010-06-08,31.964,31.964,31.211,31.476,28882,0
2010-06-09,32.289,32.289,31.121,31.219,21360,0
2010-06-10,31.576,31.981,31.335,31.8,20723,0
2010-06-11,31.41,32.073,31.41,32.058,11333,0
2010-06-14,32.274,32.274,31.259,31.542,14907,0
2010-06-15,31.941,32.322,31.176,32.132,17464,0
2010-06-16,31.774,32.282,31.311,32.098,9983,0
2010-06-17,32.313,32.313,31.927,32.198,10172,0
2010-06-18,32.39,32.472,32.026,32.141,42513,0
2010-06-21,32.431,32.804,31.533,31.542,17810,0
2010-06-22,31.533,31.973,30.962,30.994,25388,0
2010-06-23,30.994,31.491,30.737,30.818,17638,0
2010-06-24,30.818,31.088,30.737,30.794,27643,0
2010-06-25,31.401,31.84,30.861,31.716,175998,0
2010-06-28,31.633,31.909,31.568,31.633,7015,0
2010-06-29,31.15,31.593,31.15,31.459,28827,0
2010-06-30,31.46,31.931,31.126,31.359,24148,0
2010-07-01,31.303,31.568,31.069,31.311,23048,0
2010-07-02,31.568,31.716,31.285,31.319,11062,0
2010-07-06,31.832,31.891,31.285,31.285,11786,0
2010-07-07,31.311,31.774,31.311,31.767,16807,0
2010-07-08,31.964,31.973,31.294,31.857,19179,0
2010-07-09,31.741,32.198,31.716,32.198,13596,0
2010-07-12,32.223,32.223,31.692,31.734,12703,0
2010-07-13,32.149,33.056,31.981,32.937,20107,0
2010-07-14,32.624,32.897,32.431,32.697,8815,0
2010-07-15,32.706,32.706,31.9,32.09,9723,0
2010-07-16,31.981,31.981,31.327,31.568,47427,0
2010-07-19,31.734,31.832,31.445,31.618,8391,0
2010-07-20,31.277,32.289,31.277,32.198,12518,0
2010-07-21,32.515,32.937,31.568,31.666,16114,0
2010-07-22,32.073,33.078,31.666,33.072,18421,0
2010-07-23,33.014,34.692,33.014,34.468,19859,0
2010-07-26,34.683,34.791,34.216,34.731,32121,0
2010-07-27,34.888,35.224,34.477,34.548,24887,0
2010-07-28,34.649,34.866,33.735,33.779,28458,0
2010-07-29,34.267,34.493,33.727,33.868,23858,0
2010-07-30,33.645,35.306,33.645,34.683,28500,0
2010-08-02,35.306,35.306,34.692,34.915,13172,0
2010-08-03,34.874,35.297,34.773,34.791,17313,0
2010-08-04,34.773,34.773,34.334,34.509,14499,0
2010-08-05,34.234,34.234,33.039,33.039,7559,0
2010-08-06,32.92,33.227,32.555,33.18,11977,0
2010-08-09,32.822,33.136,32.555,33.014,23879,0
2010-08-10,32.563,32.738,32.231,32.399,19429,0
2010-08-11,31.774,32.289,31.692,31.791,33804,0
2010-08-12,31.584,31.9,31.576,31.758,16849,0
2010-08-13,31.609,32.073,31.401,31.551,18379,0
2010-08-16,31.584,31.818,30.985,31.303,12072,0
2010-08-17,31.445,31.857,31.445,31.584,16675,0
2010-08-18,31.964,31.964,31.017,31.052,16636,0
2010-08-19,30.953,31.226,30.13,30.13,33417,0
2010-08-20,30.113,31.6,29.906,30.794,42334,0
2010-08-23,30.903,30.903,29.965,30.013,19680,0
2010-08-24,29.906,30.479,29.906,30.081,24576,0
2010-08-25,29.922,30.771,29.847,30.685,17981,0
2010-08-26,30.72,30.737,29.906,30.529,17775,0
2010-08-27,30.72,31.649,30.669,31.516,20646,0
2010-08-30,31.341,31.341,30.072,30.09,16014,0
2010-08-31,29.97,30.624,29.97,30.521,22202,0
2010-09-01,30.926,31.708,30.578,31.708,22071,0
2010-09-02,31.767,32.407,31.6,32.407,21835,0
2010-09-03,32.605,33.047,32.166,33.005,17391,0
2010-09-07,32.946,33.005,32.106,32.122,12415,0
2010-09-08,32.141,32.58,31.909,31.999,18038,0
2010-09-09,32.374,32.431,32.082,32.422,28205,0
2010-09-10,32.605,33.436,32.506,32.632,20317,0
2010-09-13,33.022,33.815,32.605,33.815,31127,0
2010-09-14,33.601,33.645,33.252,33.561,18195,0
2010-09-15,33.511,33.645,33.285,33.545,28297,0
2010-09-16,33.52,33.561,32.787,32.937,8605,0
2010-09-17,33.545,33.894,32.231,32.399,66217,0
2010-09-20,32.58,33.561,32.399,33.554,36427,0
2010-09-21,33.396,33.771,32.597,33.136,30639,0
2010-09-22,33.078,33.164,32.597,32.831,11382,0
2010-09-23,32.646,33.093,31.791,31.857,13251,0
2010-09-24,32.646,33.411,32.274,33.386,18053,0
2010-09-27,33.336,33.336,32.624,32.779,6552,0
2010-09-28,32.706,33.11,32.322,33.078,15188,0
2010-09-29,32.995,33.227,32.605,33.227,14790,0
2010-09-30,33.245,33.436,32.92,32.946,26102,0
2010-10-01,32.953,33.022,32.464,32.614,19464,0
2010-10-04,32.646,32.879,31.947,31.955,14369,0
2010-10-05,32.413,33.371,32.034,33.371,25237,0
2010-10-06,33.197,33.45,32.779,32.912,13638,0
2010-10-07,33.221,33.221,32.413,32.624,10450,0
2010-10-08,32.563,33.735,32.563,33.52,12051,0
2010-10-11,33.386,33.386,32.672,33.022,11964,0
2010-10-12,32.856,33.396,32.738,33.227,4757,0
2010-10-13,33.277,34.067,32.714,33.985,22071,0
2010-10-14,33.887,34.019,33.312,34.01,10216,0
2010-10-15,34.258,34.683,33.824,33.824,29397,0
2010-10-18,33.808,34.831,33.808,34.816,12214,0
2010-10-19,34.182,34.649,33.709,34.001,12963,0
2010-10-20,34.3,34.451,34.001,34.406,8189,0
2010-10-21,34.493,34.683,33.227,33.66,14374,0
2010-10-22,33.779,34.442,33.636,33.842,9222,0
2010-10-25,34.033,34.033,33.787,33.852,3296,0
2010-10-26,33.554,33.967,33.419,33.545,11815,0
2010-10-27,33.345,33.345,32.322,32.77,17096,0
2010-10-28,33.022,33.022,32.39,32.39,7073,0
2010-10-29,32.134,32.177,31.863,32.067,11213,0
2010-11-01,32.356,32.356,31.359,31.6,23103,0
2010-11-02,32.043,32.274,31.6,32.274,14199,0
2010-11-03,32.149,32.632,31.9,32.632,6675,0
2010-11-04,32.804,33.685,32.605,33.685,23984,0
2010-11-05,33.808,34.058,33.494,33.91,15627,0
2010-11-08,33.735,33.918,33.329,33.842,7841,0
2010-11-09,34.033,34.033,33.063,33.118,12399,0
2010-11-10,33.227,33.833,32.962,33.561,26552,0
2010-11-11,33.078,33.477,33.078,33.363,9204,0
2010-11-12,33.022,33.022,32.431,32.555,12468,0
2010-11-15,32.813,33.269,32.697,32.971,8386,0
2010-11-16,32.856,32.856,32.306,32.58,14192,0
2010-11-17,32.448,32.506,32.364,32.364,4351,0
2010-11-18,32.847,33.022,32.413,32.84,10828,0
2010-11-19,32.399,32.689,32.297,32.356,12640,0
2010-11-22,32.19,32.399,32.082,32.141,7197,0
2010-11-23,31.981,32.297,31.832,32.034,11210,0
2010-11-24,32.39,32.856,32.19,32.646,14892,0
2010-11-26,32.522,32.639,32.206,32.214,2171,0
2010-11-29,31.927,32.49,31.618,32.25,12350,0
2010-11-30,31.778,32.25,31.652,31.861,26151,0
2010-12-01,32.381,32.381,32.149,32.297,12680,0
2010-12-02,32.214,32.482,31.909,32.431,13898,0
2010-12-03,32.364,32.364,32.158,32.313,13234,0
2010-12-06,32.19,32.438,32.149,32.407,11826,0
2010-12-07,32.438,32.438,32.282,32.438,16211,0
2010-12-08,32.605,32.605,32.407,32.431,13530,0
2010-12-09,32.624,32.779,32.438,32.722,14122,0
2010-12-10,32.663,32.813,32.605,32.762,23095,0
2010-12-13,32.847,32.847,32.399,32.53,9275,0
2010-12-14,32.714,33.221,32.522,33.118,14715,0
2010-12-15,33.189,33.636,33.189,33.227,16504,0
2010-12-16,33.419,33.842,33.227,33.727,19710,0
2010-12-17,33.645,33.762,32.84,33.762,36277,0
2010-12-20,33.795,33.795,33.227,33.354,9969,0
2010-12-21,33.485,33.852,33.354,33.842,16242,0
2010-12-22,33.877,34.019,33.645,34.001,19464,0
2010-12-23,34.01,34.01,33.645,33.808,7834,0
2010-12-27,33.7,33.918,33.601,33.918,5213,0
2010-12-28,33.877,33.877,33.321,33.586,7477,0
2010-12-29,33.648,33.648,33.461,33.572,6694,0
2010-12-30,33.639,33.639,33.269,33.269,3799,0
2010-12-31,33.134,33.306,32.513,32.528,12258,0
2011-01-03,32.722,33.651,32.722,33.636,20986,0
2011-01-04,33.808,33.91,33.419,33.436,32813,0
2011-01-05,33.52,33.762,33.312,33.762,13760,0
2011-01-06,33.799,33.799,33.436,33.636,10920,0
2011-01-07,33.645,33.66,32.506,32.92,10694,0
2011-01-10,32.689,33.206,32.563,33.18,16395,0
2011-01-11,33.354,33.386,33.197,33.336,19484,0
2011-01-12,33.503,33.651,33.164,33.538,7817,0
2011-01-13,33.45,33.7,32.84,33.396,12110,0
2011-01-14,33.329,34.001,33.329,33.976,10627,0
2011-01-18,33.894,34.067,33.645,33.852,11728,0
2011-01-19,33.771,33.976,33.227,33.261,16609,0
2011-01-20,33.063,33.436,33.063,33.235,10632,0
2011-01-21,33.468,33.468,33.093,33.093,9535,0
2011-01-24,33.155,33.468,33.146,33.396,6026,0
2011-01-25,33.227,33.428,33.031,33.215,7671,0
2011-01-26,34.058,34.142,33.436,33.852,7488,0
2011-01-27,33.735,34.01,33.511,33.824,10486,0
2011-01-28,33.645,33.66,32.522,32.522,79042,0
2011-01-31,32.665,33.879,32.435,33.853,102411,0
2011-02-01,33.618,34.191,33.146,34.191,56140,0
2011-02-02,33.795,34.208,33.645,34.093,18710,0
2011-02-03,34.136,34.225,33.815,34.2,24403,0
2011-02-04,33.976,34.058,33.595,33.685,11076,0
2011-02-07,33.636,34.267,33.636,33.771,13011,0
2011-02-08,33.636,33.727,33.164,33.405,10136,0
2011-02-09,33.164,34.033,32.962,33.626,17148,0
2011-02-10,33.45,34.041,33.45,33.833,18701,0
2011-02-11,33.894,34.451,33.685,34.451,16401,0
2011-02-14,34.516,34.516,33.918,34.102,10896,0
2011-02-15,34.084,34.53,33.7,33.799,29836,0
2011-02-16,34.102,34.764,33.861,34.175,9678,0
2011-02-18,34.267,34.267,33.894,33.902,5844,0
2011-02-22,33.808,33.815,33.136,33.146,20372,0
2011-02-23,33.252,33.727,32.448,32.831,35630,0
2011-02-24,32.879,33.039,32.646,32.871,23029,0
2011-02-25,33.063,33.709,32.822,33.709,13164,0
2011-02-28,34.039,34.267,33.732,34.056,34320,0
2011-03-01,34.05,34.625,33.861,34.25,64775,0
2011-03-02,34.058,34.477,34.058,34.399,12694,0
2011-03-03,34.642,34.791,34.53,34.764,21832,0
2011-03-04,34.773,34.773,34.267,34.556,9499,0
2011-03-07,34.406,34.406,33.609,33.735,13627,0
2011-03-08,33.685,33.976,33.436,33.66,15460,0
2011-03-09,33.66,33.887,33.601,33.795,5006,0
2011-03-10,33.436,33.442,33.11,33.227,25965,0
2011-03-11,33.227,33.405,33.155,33.197,17158,0
2011-03-14,32.971,33.227,32.971,33.189,6677,0
2011-03-15,32.813,33.215,32.813,33.171,11455,0
2011-03-16,33.047,33.227,32.632,33.063,27968,0
2011-03-17,33.648,33.648,33.062,33.163,7331,0
2011-03-18,33.303,33.538,33.072,33.354,31309,0
2011-03-21,33.645,33.799,33.396,33.799,10510,0
2011-03-22,33.799,33.985,33.436,33.985,8371,0
2011-03-23,33.942,33.976,33.189,33.91,23106,0
2011-03-24,33.967,34.019,33.771,34.019,6206,0
2011-03-25,34.058,34.556,34.05,34.343,12332,0
2011-03-28,34.565,34.565,34.225,34.225,7004,0
2011-03-29,34.058,34.389,34.058,34.381,7471,0
2011-03-30,34.432,34.432,33.887,34.182,12265,0
2011-03-31,34.015,34.517,33.853,34.517,15644,0
2011-04-01,34.625,34.808,34.389,34.782,10910,0
2011-04-04,34.791,34.888,34.556,34.888,27438,0
2011-04-05,34.559,34.761,34.309,34.736,9029,0
2011-04-06,34.731,35.216,34.267,35.057,9526,0
2011-04-07,34.989,35.056,34.399,34.805,16254,0
2011-04-08,34.871,34.912,34.318,34.318,7113,0
2011-04-11,34.284,34.642,33.976,33.976,9475,0
2011-04-12,34,34.065,33.436,33.436,7725,0
2011-04-13,33.745,33.808,33.312,33.321,13842,0
2011-04-14,33.227,33.718,33.227,33.718,14801,0
2011-04-15,33.621,33.949,33.436,33.563,32825,0
2011-04-18,33.252,33.735,33.245,33.261,13283,0
2011-04-19,33.487,33.487,33.117,33.227,14014,0
2011-04-20,33.452,33.648,33.269,33.496,8304,0
2011-04-21,33.722,33.722,33.227,33.436,7710,0
2011-04-25,33.345,33.545,33.227,33.227,15344,0
2011-04-26,33.227,33.767,33.227,33.68,12449,0
2011-04-27,33.397,33.732,33.397,33.732,60703,0
2011-04-28,33.648,33.848,33.648,33.803,26494,0
2011-04-29,33.853,34.015,33.724,33.843,17751,0
2011-05-02,33.907,33.941,33.244,33.354,13106,0
2011-05-03,33.413,33.548,33.227,33.269,15080,0
2011-05-04,33.303,33.421,33.227,33.303,17405,0
2011-05-05,33.261,33.513,33.22,33.303,21820,0
2011-05-06,33.513,33.513,33.261,33.303,10231,0
2011-05-09,33.346,33.648,33.303,33.648,6510,0
2011-05-10,33.722,33.82,33.596,33.82,21511,0
2011-05-11,33.774,33.932,33.235,33.235,16981,0
2011-05-12,33.214,33.839,33.214,33.839,5862,0
2011-05-13,33.932,33.932,33.188,33.277,22123,0
2011-05-16,33.22,33.303,33.144,33.227,24742,0
2011-05-17,33.144,33.303,33.092,33.17,12044,0
2011-05-18,33.235,33.303,32.993,33.303,10674,0
2011-05-19,33.303,33.303,33.179,33.22,17469,0
2011-05-20,33.011,33.029,32.885,32.885,13529,0
2011-05-23,32.658,32.658,32.433,32.433,12258,0
2011-05-24,32.55,32.55,31.906,32.056,18315,0
2011-05-25,32.023,32.023,31.837,31.951,16035,0
2011-05-26,31.923,32.25,31.837,32.198,24119,0
2011-05-27,32.223,32.357,32.088,32.306,10831,0
2011-05-31,32.469,32.469,32.045,32.469,67648,0
2011-06-01,32.349,32.349,30.806,30.9,49013,0
2011-06-02,31.031,31.21,30.79,31,9488,0
2011-06-03,30.79,30.79,30.521,30.521,30504,0
2011-06-06,30.58,31.148,30.539,30.688,18312,0
2011-06-07,30.923,31.14,30.706,30.79,13538,0
2011-06-08,30.893,31.285,30.607,31.086,17338,0
2011-06-09,31.102,31.243,30.798,30.9,10711,0
2011-06-10,30.664,31.132,30.598,30.648,28186,0
2011-06-13,30.806,31.367,30.79,31.14,17373,0
2011-06-14,31.544,31.629,31.437,31.57,16528,0
2011-06-15,31.335,31.762,31.335,31.603,20350,0
2011-06-16,31.703,32.007,31.703,31.763,14090,0
2011-06-17,31.951,32.257,31.888,32.257,44637,0
2011-06-20,31.879,32.332,31.879,32.189,21485,0
2011-06-21,32.257,32.465,32.24,32.382,24280,0
2011-06-22,32.198,32.457,31.837,32.048,22270,0
2011-06-23,31.845,32.407,31.845,32.374,8116,0
2011-06-24,32.465,32.617,32.289,32.617,42530,0
2011-06-27,32.666,32.885,32.55,32.885,44535,0
2011-06-28,32.869,32.885,32.675,32.885,43255,0
2011-06-29,32.852,32.885,32.718,32.8,10373,0
2011-06-30,32.888,32.888,32.794,32.878,18770,0
2011-07-01,32.937,33.176,32.854,33.176,19569,0
2011-07-05,33.024,33.057,32.759,33.006,10134,0
2011-07-06,32.887,33.033,32.81,33.014,10401,0
2011-07-07,33.096,33.419,33.014,33.258,16987,0
2011-07-08,33.64,34.359,33.386,34.35,77832,0
2011-07-11,34.352,34.559,33.857,33.924,39360,0
2011-07-12,34.087,34.096,33.851,33.894,31677,0
2011-07-13,34.031,34.1,33.848,34.049,24055,0
2011-07-14,34.016,34.016,33.235,33.235,16717,0
2011-07-15,33.105,33.902,33.096,33.699,21974,0
2011-07-18,33.848,33.932,33.303,33.444,15328,0
2011-07-19,33.54,33.936,33.411,33.936,14495,0
2011-07-20,33.782,34.141,33.782,33.865,16883,0
2011-07-21,33.932,34.127,33.883,33.974,25498,0
2011-07-22,34.105,34.105,33.69,33.806,18036,0
2011-07-25,33.596,33.857,33.513,33.563,11772,0
2011-07-26,33.681,33.936,33.681,33.759,8542,0
2011-07-27,33.714,33.714,33.334,33.362,34531,0
2011-07-28,33.681,33.936,33.504,33.513,12276,0
2011-07-29,33.392,33.929,33.392,33.853,26030,0
2011-08-01,34.061,34.096,33.814,33.832,25447,0
2011-08-02,34.02,34.139,33.572,33.572,18637,0
2011-08-03,33.793,34.35,33.793,34.163,20469,0
2011-08-04,34.079,34.282,33.714,33.714,28557,0
2011-08-05,34.196,34.495,33.649,34.214,36726,0
2011-08-08,33.732,34.366,31.999,31.999,64690,0
2011-08-09,32.549,33.69,31.443,33.69,55635,0
2011-08-10,34.307,34.307,31.89,31.917,40540,0
2011-08-11,34.789,34.789,32.169,33.699,38254,0
2011-08-12,33.894,33.902,33.096,33.225,15223,0
2011-08-15,33.681,33.69,33.276,33.522,15437,0
2011-08-16,33.759,33.759,32.338,32.362,20745,0
2011-08-17,32.413,32.627,31.917,32.472,16459,0
2011-08-18,31.917,32.044,31.426,31.451,41857,0
2011-08-19,31.281,32.083,31.281,31.281,25138,0
2011-08-22,32.117,32.117,31.364,31.602,12350,0
2011-08-23,31.89,32.794,31.687,32.794,19714,0
2011-08-24,32.49,33.276,32.329,33.276,17597,0
2011-08-25,33.395,33.395,31.981,32.017,13247,0
2011-08-26,32.286,32.801,31.846,32.608,10534,0
2011-08-29,32.667,33.352,32.667,33.352,24859,0
2011-08-30,33.266,33.266,32.516,32.963,20530,0
2011-08-31,33.246,33.246,32.266,32.846,33763,0
2011-09-01,32.846,32.953,31.642,31.89,26918,0
2011-09-02,31.743,31.99,31.215,31.367,28646,0
2011-09-06,31.033,31.188,30.494,30.84,38498,0
2011-09-07,31.412,31.787,31.153,31.77,31811,0
2011-09-08,31.642,31.642,30.687,30.687,25111,0
2011-09-09,30.654,30.942,30.276,30.36,35328,0
2011-09-12,30.213,30.933,30.141,30.806,19219,0
2011-09-13,31.152,31.408,30.444,30.908,18207,0
2011-09-14,30.774,30.885,30.444,30.687,37475,0
2011-09-15,30.84,30.84,30.494,30.687,16034,0
2011-09-16,30.942,30.951,30.647,30.866,76087,0
2011-09-19,30.454,30.822,30.131,30.19,26348,0
2011-09-20,29.944,30.351,29.107,29.107,37874,0
2011-09-21,29.169,30.09,28.752,28.752,61820,0
2011-09-22,28.396,29.403,28.396,28.752,58051,0
2011-09-23,28.752,29.885,28.752,29.529,45346,0
2011-09-26,29.877,30.587,29.639,30.181,34439,0
2011-09-27,30.74,31.152,30.57,30.858,47366,0
2011-09-28,30.858,30.858,28.846,28.846,48424,0
2011-09-29,29.514,30.012,29.125,29.766,33460,0
2011-09-30,29.569,30.432,29.569,30.251,59497,0
2011-10-03,29.972,30.318,28.534,28.534,70712,0
2011-10-04,28.26,32.045,28.212,31.153,68551,0
2011-10-05,30.43,31.709,30.293,31.667,31138,0
2011-10-06,31.47,32.11,31.07,32.068,36033,0
2011-10-07,32.134,32.134,30.647,30.774,52127,0
2011-10-10,31.364,31.66,30.663,31.66,48924,0
2011-10-11,31.281,32.117,31.152,32.075,33598,0
2011-10-12,32.379,32.878,32.152,32.829,37763,0
2011-10-13,32.963,32.963,32.125,32.701,15276,0
2011-10-14,33.655,33.655,32.384,33.043,18434,0
2011-10-17,32.846,32.846,31.703,31.829,37483,0
2011-10-18,32.017,33.581,31.917,33.219,53891,0
2011-10-19,33.14,33.379,32.574,32.719,36051,0
2011-10-20,32.81,33.08,31.703,33.074,29904,0
2011-10-21,33.392,33.563,32.846,33.466,24248,0
2011-10-24,33.37,33.806,32.971,33.649,27137,0
2011-10-25,33.125,33.392,32.212,32.443,19736,0
2011-10-26,32.929,32.973,32.282,32.625,38191,0
2011-10-27,33.306,34.227,32.633,34.227,69790,0
2011-10-28,33.815,34.237,32.855,33.485,46736,0
2011-10-31,33.35,34.046,33.197,33.332,32490,0
2011-11-01,31.999,32.801,31.676,31.917,58852,0
2011-11-02,32.648,33.17,32.443,33.051,35424,0
2011-11-03,33.179,34.183,32.648,34.159,28556,0
2011-11-04,34.341,34.341,33.134,33.433,20563,0
2011-11-07,33.441,33.441,32.657,33.026,14040,0
2011-11-08,33.236,33.287,32.435,33.06,25505,0
2011-11-09,32.435,32.648,31.667,31.676,41387,0
2011-11-10,32.06,32.785,31.862,32.513,25176,0
2011-11-11,32.864,33.639,32.864,33.448,44531,0
2011-11-14,33.448,33.538,32.495,32.572,25437,0
2011-11-15,32.554,33.466,32.314,33.332,55600,0
2011-11-16,33.425,33.715,32.878,32.897,32401,0
2011-11-17,32.913,33.655,32.82,32.981,34862,0
2011-11-18,33.016,33.502,32.955,33.502,22558,0
2011-11-21,33.134,33.227,32.562,32.562,14231,0
2011-11-22,32.538,32.759,32.29,32.351,12001,0
2011-11-23,31.973,32.306,31.582,31.658,44851,0
2011-11-25,31.582,32.435,31.479,31.479,9701,0
2011-11-28,33.179,33.179,31.718,32.196,39586,0
2011-11-29,32.171,32.222,31.591,31.639,39123,0
2011-11-30,32.23,34.228,32.23,34.228,74344,0
2011-12-01,34.101,34.183,33.458,33.529,47117,0
2011-12-02,33.799,33.937,33.287,33.843,18787,0
2011-12-05,34.142,34.477,33.715,34.142,33225,0
2011-12-06,34.046,34.314,33.634,34.159,16865,0
2011-12-07,33.861,34.142,32.682,34.127,22766,0
2011-12-08,33.715,33.715,32.846,32.913,50035,0
2011-12-09,32.947,33.888,32.718,33.87,26079,0
2011-12-12,33.58,34.055,33.043,33.929,22102,0
2011-12-13,34.142,34.357,33.332,33.384,22635,0
2011-12-14,33.188,33.981,33.188,33.896,24606,0
2011-12-15,34.357,34.486,33.621,34.477,18471,0
2011-12-16,34.569,34.587,33.179,33.236,125122,0
2011-12-19,33.77,33.954,32.435,32.435,24143,0
2011-12-20,33.179,33.715,33.179,33.715,22991,0
2011-12-21,33.724,33.752,33.425,33.715,15581,0
2011-12-22,33.706,33.742,33.448,33.563,24847,0
2011-12-23,33.563,33.649,33.332,33.458,6031,0
2011-12-27,33.349,33.612,32.625,33.502,23370,0
2011-12-28,33.563,33.563,32.897,33.091,21958,0
2011-12-29,33.215,33.287,33.068,33.287,12717,0
2011-12-30,33.081,33.288,32.86,32.869,19025,0
2012-01-03,33.799,33.954,33.402,33.77,15373,0
2012-01-04,33.724,34.142,33.563,34.083,14877,0
2012-01-05,33.87,34.559,33.742,34.46,10563,0
2012-01-06,34.151,34.397,33.834,34.271,18384,0
2012-01-09,34.28,34.569,33.742,34.551,18055,0
2012-01-10,34.569,34.783,34.237,34.783,40414,0
2012-01-11,34.695,34.753,34.463,34.625,42238,0
2012-01-12,34.572,34.667,34.254,34.572,8050,0
2012-01-13,34.136,34.572,34.072,34.572,10252,0
2012-01-17,34.572,34.634,34.237,34.358,27146,0
2012-01-18,34.254,34.569,34.015,34.569,14352,0
2012-01-19,34.569,34.569,34.432,34.432,14260,0
2012-01-20,34.202,34.616,34.202,34.616,30840,0
2012-01-23,34.486,34.559,33.724,34.142,11948,0
2012-01-24,34.083,34.569,33.861,34.569,24184,0
2012-01-25,34.407,35.002,34.192,35.002,34740,0
2012-01-26,35.037,35.037,34.118,34.127,83751,0
2012-01-27,33.926,34.514,33.532,34.35,64795,0
2012-01-30,34.219,36.812,34.005,36.363,138102,0
2012-01-31,36.252,36.372,33.83,34.52,342291,0
2012-02-01,35.269,35.269,34.21,35.167,68390,0
2012-02-02,35.305,35.657,35.046,35.425,21730,0
2012-02-03,35.553,36.096,35.476,36.046,28570,0
2012-02-06,35.787,36.096,34.898,35.469,22091,0
2012-02-07,35.408,35.544,35.175,35.22,51452,0
2012-02-08,35.983,35.983,35.08,35.589,19624,0
2012-02-09,35.52,35.52,35.099,35.305,11576,0
2012-02-10,35.279,35.417,35.064,35.243,23878,0
2012-02-13,35.536,35.536,35.22,35.417,9725,0
2012-02-14,35.14,35.52,35.124,35.476,19444,0
2012-02-15,35.673,35.673,35.175,35.347,18200,0
2012-02-16,35.648,35.804,35.229,35.804,19103,0
2012-02-17,35.769,35.916,35.52,35.822,32661,0
2012-02-21,35.745,35.968,35.553,35.897,33186,0
2012-02-22,35.745,35.99,35.331,35.683,30517,0
2012-02-23,35.692,36.073,35.251,35.99,23456,0
2012-02-24,36.009,36.009,35.641,35.641,40264,0
2012-02-27,35.544,36.073,35.511,35.692,22542,0
2012-02-28,35.011,35.968,35.011,35.778,25337,0
2012-02-29,35.907,36.14,35.39,35.39,62576,0
2012-03-01,35.39,35.795,34.83,34.83,58457,0
2012-03-02,34.83,34.83,33.669,33.83,74987,0
2012-03-05,33.66,34.581,33.496,34.425,70158,0
2012-03-06,34.407,34.554,33.738,33.886,22141,0
2012-03-07,34.014,34.15,33.886,34.15,14043,0
2012-03-08,34.183,34.183,33.866,34.175,14744,0
2012-03-09,34.118,35.046,34.055,34.659,17733,0
2012-03-12,34.695,35.064,34.659,34.979,10913,0
2012-03-13,35.02,35.641,35.02,35.571,38228,0
2012-03-14,35.269,35.486,34.271,34.271,25708,0
2012-03-15,34.65,35.064,34.434,34.988,42129,0
2012-03-16,34.875,35.028,34.425,34.95,40748,0
2012-03-19,34.918,35.76,34.314,35.657,60159,0
2012-03-20,35.26,35.727,35.037,35.064,23517,0
2012-03-21,35.167,35.296,34.77,35.08,17387,0
2012-03-22,34.667,34.95,34.342,34.52,37320,0
2012-03-23,34.591,35.4,34.591,35.288,10626,0
2012-03-26,36.028,36.028,35.14,35.953,18156,0
2012-03-27,35.907,36.296,35.46,35.839,20027,0
2012-03-28,35.305,35.907,35.183,35.536,60248,0
2012-03-29,35.494,35.511,35.002,35.002,314444,0
2012-03-30,35.099,35.26,34.381,34.497,161033,0
2012-04-02,34.497,35.037,34.228,35.037,47452,0
2012-04-03,34.806,34.996,34.324,34.399,34954,0
2012-04-04,34.237,34.505,33.84,34.064,68198,0
2012-04-05,34.014,34.237,33.669,33.84,15276,0
2012-04-09,33.694,34.254,33.523,34.183,46052,0
2012-04-10,34.055,34.271,33.71,33.918,62089,0
2012-04-11,34.247,34.297,33.83,34.289,29578,0
2012-04-12,34.183,34.389,33.813,34.262,46976,0
2012-04-13,34.108,34.108,33.591,33.83,62373,0
2012-04-16,33.969,34.237,33.795,34.142,20877,0
2012-04-17,34.453,34.83,34.055,34.183,58361,0
2012-04-18,33.962,33.962,33.582,33.685,42186,0
2012-04-19,33.91,34.014,33.582,33.876,40353,0
2012-04-20,34.247,34.425,33.952,34.271,29104,0
2012-04-23,33.926,34.005,33.765,33.765,35290,0
2012-04-24,33.866,34.35,33.866,34.342,27866,0
2012-04-25,34.48,34.48,33.849,33.918,31832,0
2012-04-26,33.866,33.996,33.532,33.774,40312,0
2012-04-27,33.677,33.79,33.582,33.677,29401,0
2012-04-30,33.669,33.71,32.591,32.591,99291,0
2012-05-01,32.807,33.297,32.334,32.395,57259,0
2012-05-02,32.445,32.705,32.092,32.471,37263,0
2012-05-03,32.29,32.455,32.163,32.23,68084,0
2012-05-04,32.203,32.557,31.472,31.472,40632,0
2012-05-07,31.431,31.671,31.377,31.472,37557,0
2012-05-08,31.35,31.643,31.266,31.559,39165,0
2012-05-09,31.431,31.602,31.284,31.386,21937,0
2012-05-10,31.643,31.705,31.431,31.629,30358,0
2012-05-11,31.449,31.689,31.394,31.576,57420,0
2012-05-14,31.386,31.524,31.121,31.275,34346,0
2012-05-15,31.394,31.524,31.215,31.257,43411,0
2012-05-16,31.249,31.825,30.99,30.99,30619,0
2012-05-17,31.008,31.335,30.913,31.078,40295,0
2012-05-18,31.031,31.368,30.889,31.311,50427,0
2012-05-21,31.257,31.634,31.189,31.594,50447,0
2012-05-22,31.431,31.952,31.431,31.713,39027,0
2012-05-23,31.782,31.851,31.266,31.576,24605,0
2012-05-24,31.62,31.914,31.514,31.914,27950,0
2012-05-25,32.016,32.092,31.732,31.842,22854,0
2012-05-29,32.24,32.24,31.368,31.689,23526,0
2012-05-30,31.531,31.594,31.161,31.514,28520,0
2012-05-31,31.457,31.689,31.431,31.524,38010,0
2012-06-01,31.35,31.859,30.843,31.302,56005,0
2012-06-04,31.457,31.585,30.929,31.189,72672,0
2012-06-05,31.078,31.541,31.078,31.431,30217,0
2012-06-06,31.774,31.774,31.377,31.671,23717,0
2012-06-07,31.939,32.23,31.62,31.74,32716,0
2012-06-08,31.643,31.931,31.44,31.602,27994,0
2012-06-11,31.842,31.842,31.088,31.135,38837,0
2012-06-12,31.394,31.697,31.121,31.531,35660,0
2012-06-13,31.559,32.083,31.257,31.327,28978,0
2012-06-14,31.464,31.774,31.23,31.541,25753,0
2012-06-15,31.464,31.756,31.215,31.215,75580,0
2012-06-18,31.17,31.386,30.929,31.17,47051,0
2012-06-19,31.17,31.81,31.17,31.713,26531,0
2012-06-20,31.576,31.62,31.257,31.335,20299,0
2012-06-21,31.342,31.449,31.292,31.377,30796,0
2012-06-22,31.514,32.875,31.506,32.629,113796,0
2012-06-25,32.067,32.306,31.756,31.939,17276,0
2012-06-26,31.886,32.403,31.834,31.904,20976,0
2012-06-27,31.81,32.428,31.541,32.203,22695,0
2012-06-28,32.006,32.344,31.594,32.249,24482,0
2012-06-29,32.677,32.763,32.145,32.445,24769,0
2012-07-02,32.385,33.153,32.24,33.153,32419,0
2012-07-03,33.014,33.451,33.014,33.35,13861,0
2012-07-05,33.254,33.442,33.075,33.124,24132,0
2012-07-06,32.935,33.098,32.549,32.826,14549,0
2012-07-09,32.919,33.153,32.722,32.722,31058,0
2012-07-10,32.927,33.316,32.584,33.024,15222,0
2012-07-11,32.91,33.451,32.844,33.227,24805,0
2012-07-12,33.188,33.368,33.006,33.178,20410,0
2012-07-13,33.227,33.403,33.058,33.316,33248,0
2012-07-16,33.279,33.368,32.834,33.227,71190,0
2012-07-17,33.368,33.368,32.927,33.215,15456,0
2012-07-18,33.153,33.451,33.153,33.427,20657,0
2012-07-19,33.394,33.394,32.979,32.979,13270,0
2012-07-20,32.629,33.024,32.629,32.91,22625,0
2012-07-23,32.463,33.297,32.118,32.945,28953,0
2012-07-24,33.034,33.034,32.516,32.677,12905,0
2012-07-25,32.73,33.067,32.352,32.385,10563,0
2012-07-26,32.722,33.411,32.463,33.411,35982,0
2012-07-27,33.378,33.701,33.153,33.701,36982,0
2012-07-30,33.72,33.84,33.115,33.442,24055,0
2012-07-31,33.368,33.876,33.368,33.803,218376,0
2012-08-01,33.893,33.893,32.763,32.763,31489,0
2012-08-02,32.629,33.582,32.428,33.341,268113,0
2012-08-03,33.565,34.1,33.436,34.005,83285,0
2012-08-06,34.055,34.1,33.71,33.747,23802,0
2012-08-07,33.83,33.876,33.427,33.643,36895,0
2012-08-08,33.6,33.6,33.05,33.05,28939,0
2012-08-09,33.143,33.206,32.816,32.927,19109,0
2012-08-10,32.979,33.606,32.763,32.807,23558,0
2012-08-13,32.852,33.107,32.516,33.107,19056,0
2012-08-14,33.153,33.35,32.771,32.971,33067,0
2012-08-15,32.979,33.936,32.979,33.71,53741,0
2012-08-16,34.271,34.271,33.385,33.582,20752,0
2012-08-17,33.591,33.876,32.86,33.795,50939,0
2012-08-20,33.549,33.757,33.505,33.71,13908,0
2012-08-21,33.685,34.159,33.478,33.496,28533,0
2012-08-22,33.385,33.634,32.789,33.549,19113,0
2012-08-23,33.272,33.574,32.901,32.952,19844,0
2012-08-24,32.885,33.436,32.798,33.024,29800,0
2012-08-27,33.098,33.246,32.722,33.206,20285,0
2012-08-28,33.236,33.332,32.996,33.332,23195,0
2012-08-29,33.236,33.35,32.771,33.341,28929,0
2012-08-30,33.332,33.332,32.894,33.034,13971,0
2012-08-31,34.1,34.1,32.894,33.442,60257,0
2012-09-04,33.368,33.634,32.962,33.616,22391,0
2012-09-05,36.614,36.614,33.634,33.902,34075,0
2012-09-06,34.005,34.271,33.849,34.254,46078,0
2012-09-07,34.21,34.415,34.005,34.314,19093,0
2012-09-10,34.35,34.389,33.886,33.926,26073,0
2012-09-11,33.926,34.271,33.757,34.046,22610,0
2012-09-12,34.118,34.192,33.821,34.055,15466,0
2012-09-13,34.175,34.685,33.557,34.497,81476,0
2012-09-14,34.434,35.002,34.127,34.838,41686,0
2012-09-17,34.77,34.866,34.536,34.745,17419,0
2012-09-18,34.444,35.305,34.271,35.288,20308,0
2012-09-19,35.243,35.683,34.472,35.046,30690,0
2012-09-20,34.943,35.45,33.936,35.192,13567,0
2012-09-21,35.632,36.14,35.269,35.34,142301,0
2012-09-24,35.363,36.104,35.131,35.926,31637,0
2012-09-25,35.476,36.166,35.363,35.39,30215,0
2012-09-26,34.581,36.073,34.581,35.305,36786,0
2012-09-27,35.354,35.354,35.211,35.305,23964,0
2012-09-28,35.124,35.211,34.89,34.89,18156,0
2012-10-01,35.002,35.22,34.806,34.969,16815,0
2012-10-02,35.002,35.046,34.77,34.77,23620,0
2012-10-03,34.866,35.148,34.866,34.918,15313,0
2012-10-04,35.158,35.544,34.918,35.486,20686,0
2012-10-05,35.469,35.879,35.211,35.434,11329,0
2012-10-08,35.408,35.494,34.95,35.39,8706,0
2012-10-09,35.354,35.417,34.745,34.918,14957,0
2012-10-10,35.323,35.511,35.071,35.494,10424,0
2012-10-11,35.692,35.692,35.363,35.562,13371,0
2012-10-12,35.46,35.46,35.131,35.288,15438,0
2012-10-15,35.511,35.52,35.064,35.347,14105,0
2012-10-16,35.469,35.553,35.09,35.229,20300,0
2012-10-17,35.314,35.52,35.108,35.408,17803,0
2012-10-18,35.39,35.52,34.685,34.685,24646,0
2012-10-19,34.607,34.866,34.1,34.175,32436,0
2012-10-22,34.219,34.581,34.175,34.489,22488,0
2012-10-23,34.453,35.202,34.175,35.037,15472,0
2012-10-24,35.037,35.408,35.02,35.39,23070,0
2012-10-25,35.648,35.727,35.243,35.641,16125,0
2012-10-26,35.641,35.683,35.314,35.641,13574,0
2012-10-31,35.536,35.607,34.52,34.858,39277,0
2012-11-01,34.607,35.037,34.434,34.875,29746,0
2012-11-02,34.908,34.908,34.271,34.407,36985,0
2012-11-05,34.505,34.77,34.324,34.581,12620,0
2012-11-06,34.581,34.65,34.536,34.572,27553,0
2012-11-07,34.297,34.297,33.403,33.427,33139,0
2012-11-08,33.487,33.986,33.153,33.153,17746,0
2012-11-09,33.098,33.795,32.763,33.279,14935,0
2012-11-12,33.394,34.434,33.316,33.91,26962,0
2012-11-13,33.893,34.289,33.221,33.246,17055,0
2012-11-14,33.236,33.451,32.507,32.507,25580,0
2012-11-15,32.609,32.609,31.825,31.904,59559,0
2012-11-16,32.083,33.098,31.732,32.352,48775,0
2012-11-19,32.826,32.996,32.584,32.852,23016,0
2012-11-20,32.677,33.024,31.923,32.636,28043,0
2012-11-21,32.636,33.262,32.377,32.748,17440,0
2012-11-23,32.695,33.325,31.988,33.162,11456,0
2012-11-26,33.153,33.153,32.591,33.153,30583,0
2012-11-27,33.09,33.272,32.334,33.067,23262,0
2012-11-28,32.875,33.246,32.324,32.807,42255,0
2012-11-29,33.081,33.178,32.935,33.153,22720,0
2012-11-30,33.236,33.574,32.324,33.574,127912,0
2012-12-03,33.624,33.643,32.687,33.332,36471,0
2012-12-04,33.359,33.565,32.652,32.979,24747,0
2012-12-05,33.178,33.6,32.826,33.272,19876,0
2012-12-06,33.378,33.582,32.86,33.197,21277,0
2012-12-07,33.394,33.394,33.058,33.197,12347,0
2012-12-10,33.197,33.236,32.771,33.236,18226,0
2012-12-11,33.469,33.591,33.215,33.591,27477,0
2012-12-12,33.71,34.136,33.17,33.272,21908,0
2012-12-13,32.557,33.436,32.557,32.816,21070,0
2012-12-14,32.901,33.05,32.807,32.952,17775,0
2012-12-17,32.629,34.358,32.629,34.046,40134,0
2012-12-18,34.046,34.444,33.918,34.342,37664,0
2012-12-19,34.381,34.634,34.159,34.616,20913,0
2012-12-20,34.676,34.823,34.247,34.616,23231,0
2012-12-21,34.943,35.296,34.192,35.296,171078,0
2012-12-24,35.167,35.175,34.527,34.788,10431,0
2012-12-26,34.898,34.898,34.037,34.136,21789,0
2012-12-27,34.046,34.314,33.496,33.952,17278,0
2012-12-28,33.886,34.625,33.677,33.677,25147,0
2012-12-31,33.523,34.332,32.935,34.136,35982,0
2013-01-02,34.607,35.581,34.407,35.148,46225,0
2013-01-03,35.124,35.562,34.875,35.46,21563,0
2013-01-04,35.683,35.683,35.148,35.372,21389,0
2013-01-07,35.158,35.175,34.816,35.09,9164,0
2013-01-08,35.4,35.4,34.505,35.363,21155,0
2013-01-09,35.52,35.641,34.838,35.148,20393,0
2013-01-10,35.148,35.476,35.011,35.476,16690,0
2013-01-11,35.562,35.562,35.108,35.347,17029,0
2013-01-14,35.305,35.408,35.175,35.363,10333,0
2013-01-15,35.14,35.581,35.108,35.581,10116,0
2013-01-16,35.408,35.571,35.22,35.553,11558,0
2013-01-17,35.607,35.607,35.175,35.22,14131,0
2013-01-18,35.09,35.202,34.988,35.175,15897,0
2013-01-22,34.918,35.735,34.918,35.735,22812,0
2013-01-23,35.615,35.889,35.323,35.544,16450,0
2013-01-24,35.476,35.562,35.211,35.52,23652,0
2013-01-25,35.624,35.795,34.858,35.795,23226,0
2013-01-28,35.735,36.363,35.553,36.355,30633,0
2013-01-29,36.166,36.707,36.081,36.676,30071,0
2013-01-30,36.483,36.804,35.598,35.916,36886,0
2013-01-31,35.913,36.071,35.555,35.555,52560,0
2013-02-01,35.528,35.996,35.305,35.965,41908,0
2013-02-04,35.305,35.712,35.305,35.583,26104,0
2013-02-05,35.651,36.505,35.651,36.165,25531,0
2013-02-06,36.111,36.505,35.809,36.233,11707,0
2013-02-07,35.932,36.061,35.809,35.973,4287,0
2013-02-08,35.817,35.958,34.984,35.721,17151,0
2013-02-11,35.721,35.981,35.627,35.635,17315,0
2013-02-12,35.564,35.996,35.564,35.721,39553,0
2013-02-13,35.721,36.006,35.592,35.958,15684,0
2013-02-14,35.922,36.243,35.695,35.8,9357,0
2013-02-15,35.8,35.851,35.583,35.773,43796,0
2013-02-19,36.182,36.182,35.609,35.635,32187,0
2013-02-20,35.592,35.903,35.235,35.235,43742,0
2013-02-21,35.418,35.988,35.418,35.609,27909,0
2013-02-22,35.861,36.148,35.627,35.635,30662,0
2013-02-25,35.885,36.044,35.007,35.007,28208,0
2013-02-26,36.025,36.287,35.2,35.677,29512,0
2013-02-27,35.851,36.261,35.851,36.025,13880,0
2013-02-28,36.086,36.328,35.477,36.006,29019,0
2013-03-01,35.739,36.426,35.418,35.739,27431,0
2013-03-04,35.546,36.303,35.354,35.583,18768,0
2013-03-05,35.643,35.973,35.435,35.618,17668,0
2013-03-06,35.555,35.932,35.521,35.635,9976,0
2013-03-07,35.538,36.071,35.2,36.071,9942,0
2013-03-08,36.451,36.451,35.635,35.932,17209,0
2013-03-11,35.942,36.261,35.505,35.635,18952,0
2013-03-12,35.669,35.885,35.331,35.528,9518,0
2013-03-13,35.461,36.025,35.461,35.528,8285,0
2013-03-14,35.721,35.868,35.322,35.773,19525,0
2013-03-15,36.505,36.505,35.505,35.643,49100,0
2013-03-18,35.418,35.988,35.288,35.704,16329,0
2013-03-19,35.712,36.336,35.643,36.191,11586,0
2013-03-20,36.277,36.808,35.922,36.808,19046,0
2013-03-21,36.686,36.842,36.174,36.678,17038,0
2013-03-22,36.799,36.92,35.922,36.886,18884,0
2013-03-25,36.929,36.929,36.678,36.896,8658,0
2013-03-26,36.913,36.913,36.712,36.86,8307,0
2013-03-27,36.693,36.929,36.58,36.824,6318,0
2013-03-28,36.937,36.937,36.336,36.746,14960,0
2013-04-01,36.746,36.746,35.851,35.965,17724,0
2013-04-02,36.287,36.382,35.66,35.913,22950,0
2013-04-03,35.893,35.893,35.592,35.66,36432,0
2013-04-04,35.574,36.102,35.574,36.095,9294,0
2013-04-05,35.546,36.435,35.546,36.277,21071,0
2013-04-08,36.277,36.277,35.875,36.129,7540,0
2013-04-09,35.988,36.328,35.677,35.826,11973,0
2013-04-10,35.988,36.373,35.609,36.313,18999,0
2013-04-11,36.233,36.313,35.868,36.016,5428,0
2013-04-12,35.791,35.922,35.426,35.875,8222,0
2013-04-15,35.791,35.791,34.573,34.645,28635,0
2013-04-16,35.496,35.695,35.053,35.651,21644,0
2013-04-17,35.4,35.627,34.349,35.34,37543,0
2013-04-18,35.372,35.695,34.984,35.592,15201,0
2013-04-19,35.451,35.893,35.156,35.875,17063,0
2013-04-22,35.893,35.893,35.165,35.8,13013,0
2013-04-23,35.95,36.505,35.95,36.505,16524,0
2013-04-24,36.505,36.905,35.764,36.905,14282,0
2013-04-25,36.071,36.937,36.071,36.598,9599,0
2013-04-26,36.644,36.869,35.4,35.4,31568,0
2013-04-29,35.513,36.016,35.487,35.695,13642,0
2013-04-30,35.809,36.477,35.721,36.328,28566,0
2013-05-01,35.988,35.988,34.792,35.21,59436,0
2013-05-02,35.32,35.741,35.196,35.407,40031,0
2013-05-03,35.767,35.888,35.486,35.627,37960,0
2013-05-06,35.758,35.758,35.441,35.741,38372,0
2013-05-07,35.678,36.581,35.678,36.444,26375,0
2013-05-08,36.214,36.407,35.741,36.231,21704,0
2013-05-09,36.268,36.477,36.171,36.328,13664,0
2013-05-10,36.268,36.372,36.03,36.311,23726,0
2013-05-13,36.363,36.363,36.001,36.249,6616,0
2013-05-14,36.107,36.572,36.107,36.572,25478,0
2013-05-15,36.581,36.581,36.382,36.548,25423,0
2013-05-16,36.836,36.836,36.231,36.416,16196,0
2013-05-17,36.451,36.627,36.345,36.627,45693,0
2013-05-20,36.425,36.637,36.372,36.609,20564,0
2013-05-21,36.416,36.581,36.295,36.477,27468,0
2013-05-22,36.486,36.637,35.538,35.82,26683,0
2013-05-23,35.661,36.197,35.538,36.197,12845,0
2013-05-24,36.135,36.714,35.878,36.275,21839,0
2013-05-28,36.803,37.109,36.231,36.925,32109,0
2013-05-29,36.599,37.127,36.001,36.302,15895,0
2013-05-30,36.687,36.714,36.076,36.645,4446,0
2013-05-31,36.582,36.654,36.159,36.451,14265,0
2013-06-03,36.399,37.118,36.066,36.916,64573,0
2013-06-04,36.609,37.291,36.335,36.522,31472,0
2013-06-05,36.581,36.581,36.107,36.189,21025,0
2013-06-06,36.548,36.812,36.066,36.812,18261,0
2013-06-07,37.074,37.074,36.345,36.714,12510,0
2013-06-10,36.925,37.171,36.435,36.777,14890,0
2013-06-11,36.558,36.653,36.116,36.24,8964,0
2013-06-12,36.354,36.435,35.977,36.03,7875,0
2013-06-13,36.145,36.566,35.984,36.513,7948,0
2013-06-14,36.558,36.558,35.961,35.961,10798,0
2013-06-17,36.302,37.291,36.24,37.266,45563,0
2013-06-18,37.217,37.986,37.118,37.926,34567,0
2013-06-19,37.802,38.347,37.494,37.864,27591,0
2013-06-20,38.048,38.295,36.934,37.731,31740,0
2013-06-21,37.625,38.416,36.908,38.251,69693,0
2013-06-24,38.022,38.679,36.96,38.573,33456,0
2013-06-25,38.75,39.153,37.829,39.119,28705,0
2013-06-26,39.285,39.285,37.3,38.881,33684,0
2013-06-27,38.981,39.849,38.338,39.777,34518,0
2013-06-28,39.487,40.217,38.101,39.655,345990,0
2013-07-01,40.101,40.181,39.487,39.75,27921,0
2013-07-02,40.19,40.19,39.216,39.646,12947,0
2013-07-03,39.55,39.573,39.162,39.566,9625,0
2013-07-05,40.199,40.541,40.128,40.541,23854,0
2013-07-08,40.541,40.541,39.304,40.453,51231,0
2013-07-09,40.532,41.261,40.311,41.261,29085,0
2013-07-10,41.243,41.69,41.022,41.411,24178,0
2013-07-11,41.417,41.417,40.804,41.084,27489,0
2013-07-12,41.12,42.031,40.585,41.594,26355,0
2013-07-15,41.594,42.689,41.461,42.557,23084,0
2013-07-16,42.392,43.341,42.392,43.057,27660,0
2013-07-17,42.997,43.587,42.401,42.909,25891,0
2013-07-18,42.882,43.74,42.882,43.35,28827,0
2013-07-19,42.997,42.997,41.261,42.022,36903,0
2013-07-22,41.848,42.892,41.672,42.689,13048,0
2013-07-23,42.655,42.927,42.314,42.812,37128,0
2013-07-24,41.443,42.076,40.366,40.804,88455,0
2013-07-25,40.132,41.316,40.042,41.219,46940,0
2013-07-26,40.847,41.228,40.617,40.854,20707,0
2013-07-29,40.92,40.92,40.071,40.307,21885,0
2013-07-30,40.521,40.521,39.608,40.113,20558,0
2013-07-31,40.307,40.424,39.556,39.927,52364,0
2013-08-01,39.979,41.352,39.927,40.281,18598,0
2013-08-02,39.927,40.777,39.759,40.644,27799,0
2013-08-05,40.484,40.946,39.918,40.937,15075,0
2013-08-06,40.732,40.786,39.849,40.662,25620,0
2013-08-07,40.644,40.863,40.228,40.715,12784,0
2013-08-08,40.863,40.954,40.203,40.92,21938,0
2013-08-09,40.723,40.839,40.061,40.237,20876,0
2013-08-12,40.185,41.316,40.185,41.282,24229,0
2013-08-13,41.175,41.175,40.441,40.75,14030,0
2013-08-14,40.786,40.883,40.424,40.644,46660,0
2013-08-15,40.406,41.298,39.918,40.008,26407,0
2013-08-16,39.732,40.29,39.556,39.841,36570,0
2013-08-19,39.874,39.918,39.166,39.599,30982,0
2013-08-20,39.539,40.636,39.107,40.334,32487,0
2013-08-21,40.078,40.379,39.387,39.627,26873,0
2013-08-22,39.849,40.343,39.822,40.343,25526,0
2013-08-23,40.316,40.334,39.767,39.822,37746,0
2013-08-26,39.856,40.157,39.511,39.663,18490,0
2013-08-27,39.204,39.204,38.149,38.274,28089,0
2013-08-28,38.371,38.591,38.193,38.407,30494,0
2013-08-29,38.422,39.042,38.3,38.937,22789,0
2013-08-30,38.794,39.014,37.6,38.397,41401,0
2013-09-03,38.814,39.115,38.009,38.363,27432,0
2013-09-04,38.422,38.759,37.829,37.947,24475,0
2013-09-05,37.954,38.098,37.616,37.939,29395,0
2013-09-06,38.052,38.098,37.38,37.947,17099,0
2013-09-09,38.168,38.168,37.954,38.043,23529,0
2013-09-10,38.088,38.131,38.009,38.043,41824,0
2013-09-11,37.929,38.043,37.752,37.788,19112,0
2013-09-12,37.894,38.043,37.644,37.699,18731,0
2013-09-13,37.91,38.088,37.6,37.733,7608,0
2013-09-16,38.043,38.043,37.742,37.866,17898,0
2013-09-17,37.794,37.999,37.794,37.939,28229,0
2013-09-18,37.829,38.025,37.502,37.635,46899,0
2013-09-19,37.635,37.919,37.467,37.829,14055,0
2013-09-20,38.131,39.433,38.098,39.433,70070,0
2013-09-23,39.123,40.256,38.043,39.927,34878,0
2013-09-24,39.849,40.786,39.194,40.343,21720,0
2013-09-25,40.511,40.883,39.936,40.316,16857,0
2013-09-26,40.521,40.521,39.715,40.307,11652,0
2013-09-27,39.989,40.264,39.804,40.194,6584,0
2013-09-30,39.335,40.893,39.335,40.893,31222,0
2013-10-01,40.93,41.158,40.353,41.016,44298,0
2013-10-02,40.847,40.847,39.707,39.741,41272,0
2013-10-03,40.264,40.273,38.929,38.937,29238,0
2013-10-04,38.929,39.433,38.929,39.254,29652,0
2013-10-07,38.919,39.148,38.688,38.717,25506,0
2013-10-08,38.84,38.954,38.43,38.601,25536,0
2013-10-09,38.572,39.107,38.238,38.506,36933,0
2013-10-10,39.014,40.281,38.62,39.979,52086,0
2013-10-11,39.707,41.407,39.672,41.407,37463,0
2013-10-14,41.104,41.591,41.104,41.547,33657,0
2013-10-15,41.362,41.653,40.847,41.238,37506,0
2013-10-16,41.043,41.866,41.043,41.537,20745,0
2013-10-17,41.407,42.281,39.369,42.281,45977,0
2013-10-18,42.441,43.784,42.441,43.784,60765,0
2013-10-21,44.043,44.592,43.988,44.322,42526,0
2013-10-22,44.184,45.039,43.953,44.76,39494,0
2013-10-23,44.415,45.058,43.823,44.547,80216,0
2013-10-24,44.342,45.234,44.271,45.105,23513,0
2013-10-25,45.298,45.386,44.67,45.289,17935,0
2013-10-28,45.12,45.564,44.696,45.564,26273,0
2013-10-29,45.651,45.74,44.917,45.441,28417,0
2013-10-30,45.35,46.006,44.795,44.98,28708,0
2013-10-31,45.114,45.121,43.793,43.979,59822,0
2013-11-01,43.891,45.007,42.305,42.787,78657,0
2013-11-04,42.811,43.331,42.036,43.117,52322,0
2013-11-05,43.033,43.623,42.269,43.16,30950,0
2013-11-06,43.312,43.832,42.893,43.195,12784,0
2013-11-07,43.59,43.874,42.26,42.58,83972,0
2013-11-08,42.509,44.078,42.357,43.908,120727,0
2013-11-11,43.756,43.756,42.84,43.061,28055,0
2013-11-12,43.042,44.57,42.91,43.285,24176,0
2013-11-13,43.117,43.561,42.802,43.203,16379,0
2013-11-14,43.143,43.143,42.635,42.795,9456,0
2013-11-15,42.714,42.795,41.992,42.58,30162,0
2013-11-18,42.598,43.09,42.226,42.965,25039,0
2013-11-19,42.849,43.613,42.357,43.135,67810,0
2013-11-20,43.186,43.697,43.135,43.697,14622,0
2013-11-21,43.848,44.57,43.773,44.47,19057,0
2013-11-22,44.336,44.437,43.516,43.899,31735,0
2013-11-25,44.241,44.73,43.856,43.962,55181,0
2013-11-26,44.055,44.525,43.631,43.891,158473,0
2013-11-27,44.045,44.589,43.747,44.589,33961,0
2013-11-29,44.971,44.971,44.336,44.675,13809,0
2013-12-02,44.589,44.613,43.631,44.055,23630,0
2013-12-03,43.874,44.336,42.849,43.997,32802,0
2013-12-04,43.73,44.488,43.143,43.492,37214,0
2013-12-05,43.152,43.918,42.965,43.57,13466,0
2013-12-06,44.036,44.926,43.989,44.589,29109,0
2013-12-09,44.561,44.561,43.606,43.813,29083,0
2013-12-10,43.631,43.866,42.975,43.455,33760,0
2013-12-11,43.641,43.697,42.643,42.867,24813,0
2013-12-12,42.778,43.783,42.778,43.507,17411,0
2013-12-13,43.507,44.055,43.241,43.276,21747,0
2013-12-16,43.551,44.113,43.025,44.045,29544,0
2013-12-17,43.738,44.045,43.304,43.783,40435,0
2013-12-18,43.716,44.41,43.641,44.045,67414,0
2013-12-19,43.866,43.866,43.312,43.399,23241,0
2013-12-20,42.01,44.953,42.01,44.667,133019,0
2013-12-23,44.73,45.932,44.589,45.932,33036,0
2013-12-24,46.112,46.352,45.71,46.024,10919,0
2013-12-26,45.454,46.006,45.121,45.657,19370,0
2013-12-27,45.701,45.97,45.345,45.71,17433,0
2013-12-30,45.541,46.014,45.362,45.408,8601,0
2013-12-31,45.621,46.048,45.523,45.826,24772,0
2014-01-02,45.551,45.551,44.64,44.64,32483,0
2014-01-03,44.632,44.934,44.488,44.854,20217,0
2014-01-06,45.025,45.166,43.773,43.813,25074,0
2014-01-07,43.803,45.033,43.803,44.767,20572,0
2014-01-08,44.589,44.721,43.899,44.301,21774,0
2014-01-09,44.336,44.57,43.738,44.364,24589,0
2014-01-10,44.478,44.478,43.738,44.336,18667,0
2014-01-13,44.232,44.31,42.849,43.716,26299,0
2014-01-14,43.803,44.374,43.756,44.31,12341,0
2014-01-15,44.589,44.589,43.823,44.267,15584,0
2014-01-16,44.241,44.374,43.738,43.962,14480,0
2014-01-17,43.979,44.364,43.707,43.839,11346,0
2014-01-21,44.16,45.282,44.141,44.427,18999,0
2014-01-22,44.317,44.57,44.103,44.232,12675,0
2014-01-23,43.848,44.57,43.848,44.41,29908,0
2014-01-24,43.908,45.292,43.908,44.553,45139,0
2014-01-27,44.657,45.292,43.707,43.793,21155,0
2014-01-28,43.697,43.793,43.01,43.241,64839,0
2014-01-29,43,43.304,42.357,42.538,30727,0
2014-01-30,43.047,43.58,42.501,43.113,39686,0
2014-01-31,42.266,42.716,42.105,42.175,44574,0
2014-02-03,42.131,42.833,40.593,40.844,44475,0
2014-02-04,41.269,41.88,40.844,40.929,34945,0
2014-02-05,40.791,42.876,39.84,40.945,71495,0
2014-02-06,41.187,41.592,40.665,40.891,47779,0
2014-02-07,40.96,41.368,40.485,41.088,32670,0
2014-02-10,40.593,41.187,40.387,40.999,40175,0
2014-02-11,41.088,42.285,41.088,41.575,33210,0
2014-02-12,41.735,42.238,41.485,41.735,28513,0
2014-02-13,41.735,42.454,41.547,42.374,16790,0
2014-02-14,42.337,42.571,41.26,42.195,31759,0
2014-02-18,42.491,42.851,41.502,42.644,20099,0
2014-02-19,42.321,42.95,41.395,41.475,28029,0
2014-02-20,42.078,42.589,41.889,42.185,19358,0
2014-02-21,42.438,42.913,42.131,42.454,39337,0
2014-02-24,42.571,42.995,42.491,42.843,42254,0
2014-02-25,42.67,43.014,42.006,42.214,14802,0
2014-02-26,42.175,43.037,41.923,42.789,27317,0
2014-02-27,42.519,43.156,42.303,43.094,20465,0
2014-02-28,43.156,43.949,42.823,43.534,34042,0
2014-03-03,43.542,43.57,42.006,43.248,28416,0
2014-03-04,43.785,45.514,43.785,44.866,70719,0
2014-03-05,44.622,44.901,44.289,44.409,19755,0
2014-03-06,44.381,44.893,44.081,44.494,18923,0
2014-03-07,44.884,44.919,44.514,44.876,39007,0
2014-03-10,44.946,45.125,44.494,45.062,22967,0
2014-03-11,45.28,45.325,44.001,44.011,35362,0
2014-03-12,43.965,44.533,43.363,44.486,47457,0
2014-03-13,44.785,44.785,43.815,44.068,23044,0
2014-03-14,43.949,44.604,43.815,43.956,22131,0
2014-03-17,44.127,44.435,43.738,44.011,53705,0
2014-03-18,44.165,44.165,43.5,44.146,55905,0
2014-03-19,44.183,44.247,43.58,43.949,36764,0
2014-03-20,43.757,44.965,43.717,44.514,39834,0
2014-03-21,44.533,45.28,43.858,43.858,242086,0
2014-03-24,43.885,44.622,43.57,44.039,39924,0
2014-03-25,44.381,45.008,43.641,44.524,41251,0
2014-03-26,44.974,45.161,43.534,43.534,37919,0
2014-03-27,43.717,43.949,43.047,43.047,28523,0
2014-03-28,42.985,43.885,42.688,42.969,22047,0
2014-03-31,43.373,44.271,43.373,44.03,33859,0
2014-04-01,44.088,45.594,43.805,45.568,61424,0
2014-04-02,45.756,45.962,45.485,45.694,28717,0
2014-04-03,45.855,46.195,45.181,45.54,29445,0
2014-04-04,45.864,45.864,43.929,44.117,38310,0
2014-04-07,43.766,44.353,43.219,44.098,38770,0
2014-04-08,44.088,44.588,43.921,44.088,19307,0
2014-04-09,43.965,44.361,43.679,44.075,25145,0
2014-04-10,44.191,44.191,42.697,43.104,62273,0
2014-04-11,42.627,43.141,42.312,42.627,24647,0
2014-04-14,43.219,43.464,42.294,43.056,30115,0
2014-04-15,43.094,43.156,42.087,42.823,23796,0
2014-04-16,43.282,43.561,42.547,42.985,30196,0
2014-04-17,42.978,43.868,42.978,43.38,15602,0
2014-04-21,43.388,43.911,43.183,43.492,14461,0
2014-04-22,43.708,44.075,43.199,43.974,22215,0
2014-04-23,43.993,44.238,43.397,43.805,23744,0
2014-04-24,44.199,44.199,43.022,43.273,16690,0
2014-04-25,43.122,43.507,42.491,42.726,41276,0
2014-04-28,43.037,43.148,42.157,42.345,35493,0
2014-04-29,42.752,42.896,41.923,42.105,22389,0
2014-04-30,42.068,42.726,41.673,42.392,38447,0
2014-05-01,42.256,42.817,41.657,42.002,55313,0
2014-05-02,42.32,42.755,41.676,41.722,41831,0
2014-05-05,41.531,42.7,40.925,41.495,31155,0
2014-05-06,41.531,42.147,40.696,40.722,39543,0
2014-05-07,41.549,41.63,40.722,41.621,32547,0
2014-05-08,41.703,42.412,40.877,41.068,34054,0
2014-05-09,40.857,42.62,40.857,42.492,28278,0
2014-05-12,42.629,43.897,42.601,43.725,52461,0
2014-05-13,43.741,43.741,41.666,42.646,53487,0
2014-05-14,42.664,42.719,40.958,40.958,33734,0
2014-05-15,40.958,42.147,40.371,40.925,49886,0
2014-05-16,40.877,41.794,40.362,41.531,48446,0
2014-05-19,41.495,42.011,41.368,41.848,20663,0
2014-05-20,41.666,41.722,40.57,41.186,57035,0
2014-05-21,41.268,41.713,40.714,41.194,28995,0
2014-05-22,41.396,41.448,41.186,41.321,16751,0
2014-05-23,41.321,41.776,41.177,41.612,37519,0
2014-05-27,42.155,42.655,41.64,42.446,33365,0
2014-05-28,42.501,42.501,40.84,42.038,25968,0
2014-05-29,42.374,42.974,41.694,41.894,13703,0
2014-05-30,42.094,42.774,41.495,41.858,17237,0
2014-06-02,41.858,42.463,41.113,41.649,27957,0
2014-06-03,41.349,41.928,41.268,41.312,20953,0
2014-06-04,41.086,41.295,40.849,41.169,28721,0
2014-06-05,41.123,42.847,41.123,42.837,25388,0
2014-06-06,43.154,43.615,42.855,43.026,34863,0
2014-06-09,43.207,43.897,42.855,43.778,15192,0
2014-06-10,43.691,43.818,42.964,43.653,81038,0
2014-06-11,43.535,43.818,43.516,43.778,126265,0
2014-06-12,43.71,43.76,43.263,43.407,30962,0
2014-06-13,43.672,43.672,42.664,43.043,18701,0
2014-06-16,42.455,43.082,42.455,42.855,17108,0
2014-06-17,42.729,43.535,42.729,43.362,24279,0
2014-06-18,43.543,43.862,42.927,43.75,26321,0
2014-06-19,43.897,43.897,43.119,43.571,12679,0
2014-06-20,43.808,43.944,43.472,43.769,64952,0
2014-06-23,43.988,43.988,43.11,43.543,12044,0
2014-06-24,43.653,44.143,43.052,43.236,24577,0
2014-06-25,42.864,43.454,42.655,43.426,34037,0
2014-06-26,43.535,43.625,43.082,43.571,9390,0
2014-06-27,43.163,43.769,43.082,43.263,28961,0
2014-06-30,43.29,43.828,42.817,43.7,28412,0
2014-07-01,43.862,45.149,43.862,44.244,48739,0
2014-07-02,44.244,44.244,43.525,43.581,31092,0
2014-07-03,43.924,44.398,43.362,43.852,55900,0
2014-07-07,43.59,44.171,43.263,43.71,32853,0
2014-07-08,43.75,43.75,43.372,43.472,46894,0
2014-07-09,43.788,43.798,42.991,43.28,26030,0
2014-07-10,42.554,42.983,42.155,42.637,34747,0
2014-07-11,42.492,42.847,42.173,42.275,29521,0
2014-07-14,42.927,42.927,42.193,42.51,24346,0
2014-07-15,42.446,42.611,41.948,42.293,30917,0
2014-07-16,42.446,42.446,41.803,41.948,24150,0
2014-07-17,41.722,41.948,40.815,41.177,72874,0
2014-07-18,40.815,41.694,40.815,41.657,43411,0
2014-07-21,41.448,41.567,40.925,41.241,15011,0
2014-07-22,41.584,41.603,41.022,41.031,19605,0
2014-07-23,41.031,41.531,40.915,41.251,22335,0
2014-07-24,41.339,41.649,40.833,40.933,22441,0
2014-07-25,40.815,41.268,40.815,41.013,33006,0
2014-07-28,41.041,41.438,40.857,40.857,37264,0
2014-07-29,40.987,41.26,40.596,40.679,54548,0
2014-07-30,41.041,41.421,40.433,41.15,31543,0
2014-07-31,40.812,41.142,40.391,40.702,43132,0
2014-08-01,40.846,41.113,40.078,40.297,54857,0
2014-08-04,40.391,40.627,39.814,40.335,51623,0
2014-08-05,40.225,40.812,39.923,40.408,32863,0
2014-08-06,40.199,40.838,39.834,40.684,25315,0
2014-08-07,40.655,41.113,40.181,40.391,19400,0
2014-08-08,40.325,40.846,40.297,40.591,17847,0
2014-08-11,40.931,41.516,40.354,40.939,22647,0
2014-08-12,40.913,41.269,40.446,41.013,31965,0
2014-08-13,41.004,41.433,40.957,41.133,24861,0
2014-08-14,40.894,41.415,40.775,40.903,24196,0
2014-08-15,41.534,41.543,40.271,41.021,61388,0
2014-08-18,41.553,41.845,41.295,41.772,28534,0
2014-08-19,41.661,41.956,41.507,41.681,14428,0
2014-08-20,41.516,41.681,40.949,41.288,23103,0
2014-08-21,41.123,41.635,40.903,41.433,32639,0
2014-08-22,41.507,41.791,41.415,41.671,26057,0
2014-08-25,41.744,41.956,41.351,41.644,31455,0
2014-08-26,41.497,41.956,41.497,41.891,23507,0
2014-08-27,41.956,41.956,41.598,41.826,5221,0
2014-08-28,41.817,41.881,41.423,41.516,11298,0
2014-08-29,41.561,41.982,41.408,41.9,16302,0
2014-09-02,41.991,42.285,41.644,41.946,25675,0
2014-09-03,42.266,42.266,41.252,41.69,27189,0
2014-09-04,41.69,42.017,41.69,41.735,28818,0
2014-09-05,41.507,41.9,41.314,41.726,9419,0
2014-09-08,41.826,41.936,41.423,41.936,13897,0
2014-09-09,41.635,41.845,41.177,41.242,20499,0
2014-09-10,41.304,41.754,41.304,41.661,12924,0
2014-09-11,41.526,42.173,41.408,41.908,14370,0
2014-09-12,42.027,42.027,41.423,41.671,18814,0
2014-09-15,41.698,41.698,41.269,41.304,18667,0
2014-09-16,41.279,41.708,41.085,41.203,124403,0
2014-09-17,41.408,41.58,41.177,41.441,15206,0
2014-09-18,41.47,41.807,41.451,41.588,33564,0
2014-09-19,41.671,41.807,41.433,41.451,76956,0
2014-09-22,41.451,41.561,40.949,41.013,32351,0
2014-09-23,41.013,41.671,40.617,40.617,28391,0
2014-09-24,40.803,41.304,40.637,40.838,22245,0
2014-09-25,40.913,41.085,40.354,40.408,31431,0
2014-09-26,40.472,40.711,40.263,40.647,25650,0
2014-09-29,40.372,40.684,40.271,40.446,28541,0
2014-09-30,40.354,41.222,40.335,40.335,57656,0
2014-10-01,40.436,40.719,40.052,40.244,47395,0
2014-10-02,40.391,40.793,40.115,40.719,33996,0
2014-10-03,41.15,41.304,40.719,40.913,31378,0
2014-10-06,41.067,41.269,40.637,40.637,19266,0
2014-10-07,40.537,41.295,40.244,40.244,27446,0
2014-10-08,40.217,41.735,40.217,41.588,46756,0
2014-10-09,41.543,41.606,40.546,40.747,56042,0
2014-10-10,40.574,41.606,40.574,41.095,28712,0
2014-10-13,40.884,42.285,40.518,42.027,41824,0
2014-10-14,42.093,42.943,41.553,42.357,63419,0
2014-10-15,42.093,42.551,41.177,41.982,63885,0
2014-10-16,41.408,43.922,40.325,43.428,113780,0
2014-10-17,43.696,43.696,42.523,42.523,41608,0
2014-10-20,42.632,42.915,41.917,42.542,25118,0
2014-10-21,42.503,43.18,42.347,43.061,34558,0
2014-10-22,43.1,43.1,42.347,42.495,22712,0
2014-10-23,42.989,43.409,42.347,43.061,31959,0
2014-10-24,43.291,43.466,42.915,43.041,24125,0
2014-10-27,42.651,43.374,42.651,43.207,26192,0
2014-10-28,43.118,45.03,43.118,45.03,53406,0
2014-10-29,44.901,45.324,43.976,45.294,35515,0
2014-10-30,45.294,45.597,44.756,45.304,48055,0
2014-10-31,45.644,46.503,45.396,46.33,57702,0
2014-11-03,46.181,46.846,45.886,46.088,30274,0
2014-11-04,46.154,46.154,45.028,45.453,73443,0
2014-11-05,45.729,46.088,44.77,45.478,19023,0
2014-11-06,45.719,46.356,45.102,46.282,37788,0
2014-11-07,46.116,46.116,45.359,45.94,12794,0
2014-11-10,46.107,46.374,45.654,46.338,24462,0
2014-11-11,46.282,46.828,46.145,46.301,40899,0
2014-11-12,45.839,46.799,45.839,46.79,25406,0
2014-11-13,46.652,47.056,46.237,46.872,43668,0
2014-11-14,47.094,47.583,46.733,47.084,77092,0
2014-11-17,46.837,47.545,46.163,46.208,33122,0
2014-11-18,46.31,46.79,46.263,46.421,41601,0
2014-11-19,46.272,46.272,45.229,45.684,21302,0
2014-11-20,45.498,46.116,45.414,45.811,15046,0
2014-11-21,46.411,46.411,45.229,45.424,23307,0
2014-11-24,45.58,46.32,45.434,46.301,18872,0
2014-11-25,46.079,46.392,46.025,46.338,12089,0
2014-11-26,46.217,46.597,46.145,46.163,25525,0
2014-11-28,46.154,46.458,45.258,45.258,13038,0
2014-12-01,45.469,45.544,44.751,44.751,26890,0
2014-12-02,44.861,45.914,44.861,45.886,10758,0
2014-12-03,45.793,46.494,45.563,46.301,19304,0
2014-12-04,46.097,46.697,45.793,46.374,21216,0
2014-12-05,46.32,47.352,46.32,47.084,25173,0
2014-12-08,46.781,47.352,46.051,46.188,18226,0
2014-12-09,45.829,47.564,45.461,47.426,31288,0
2014-12-10,46.688,47.251,45.784,45.811,24347,0
2014-12-11,46.154,46.872,46.154,46.486,17264,0
2014-12-12,45.6,46.808,45.6,45.996,15910,0
2014-12-15,46.282,46.282,45.461,45.478,19730,0
2014-12-16,45.684,46.872,45.684,45.895,20311,0
2014-12-17,45.93,47.197,45.636,47.151,28285,0
2014-12-18,47.324,47.732,46.154,47.732,28316,0
2014-12-19,47.455,49.835,45.507,49.227,185807,0
2014-12-22,48.895,49.79,48.895,49.79,21764,0
2014-12-23,49.835,50.713,49.835,50.353,24862,0
2014-12-24,50.169,50.767,50.12,50.704,24574,0
2014-12-26,50.979,52.77,50.704,51.847,44781,0
2014-12-29,52.058,52.124,50.999,51.587,49717,0
2014-12-30,51.293,51.682,51.017,51.221,42086,0
2014-12-31,51.469,51.607,50.897,51.037,43012,0
2015-01-02,51.054,51.321,49.744,50.36,26709,0
2015-01-05,49.797,50.344,48.349,49.16,55816,0
2015-01-06,48.229,48.847,47.168,47.261,55502,0
2015-01-07,47.519,47.962,47.022,47.631,30526,0
2015-01-08,47.666,48.875,47.474,48.165,63651,0
2015-01-09,47.99,48.589,46.974,46.983,25578,0
2015-01-12,47.022,47.612,46.733,47.022,27014,0
2015-01-13,47.352,47.99,46.828,47.795,25533,0
2015-01-14,47.381,47.971,46.983,47.602,25274,0
2015-01-15,47.39,47.924,46.937,47.094,31285,0
2015-01-16,47.066,48.609,47.066,48.497,27129,0
2015-01-20,48.636,49.827,47.094,48.036,25427,0
2015-01-21,48.203,48.453,47.602,47.722,38912,0
2015-01-22,48.322,49.503,47.99,49.503,47276,0
2015-01-23,49.632,49.807,48.524,49.059,13770,0
2015-01-26,48.885,49.588,48.434,49.05,19674,0
2015-01-27,48.468,49.098,48.459,48.885,31229,0
2015-01-28,49.273,49.273,47.066,47.352,47099,0
2015-01-29,48.055,49.116,47.299,49.116,36439,0
2015-01-30,48.514,49.098,47.066,47.316,35726,0
2015-02-02,47.324,48.405,47.066,48.257,24431,0
2015-02-03,48.1,48.866,48.1,48.728,27300,0
2015-02-04,48.589,48.995,48.349,48.524,22830,0
2015-02-05,48.981,49.528,48.514,49.436,24203,0
2015-02-06,49.51,50.218,49.111,49.474,57828,0
2015-02-09,48.74,49.518,47.911,48.302,25791,0
2015-02-10,48.321,48.72,47.799,48.356,13287,0
2015-02-11,48.33,49.278,47.864,48.087,34010,0
2015-02-12,47.911,49.073,47.901,49.073,23770,0
2015-02-13,48.673,49.456,48.673,48.794,17714,0
2015-02-17,49.064,49.605,48.468,49.538,32006,0
2015-02-18,49.707,49.707,48.84,49.324,53075,0
2015-02-19,48.989,49.362,48.812,49.13,6209,0
2015-02-20,48.898,49.587,48.581,49.465,18633,0
2015-02-23,49.102,49.391,48.433,49.251,20894,0
2015-02-24,49.426,50.051,49.278,49.492,15272,0
2015-02-25,49.391,49.687,48.943,48.989,7539,0
2015-02-26,49.093,49.474,48.218,49.121,9667,0
2015-02-27,48.898,49.418,48.33,48.33,13801,0
2015-03-02,48.452,49.269,48.097,49.205,11715,0
2015-03-03,48.952,49.382,48.133,48.497,16660,0
2015-03-04,48.078,49.083,48.013,48.032,15800,0
2015-03-05,48.264,48.759,47.919,48.563,17089,0
2015-03-06,48.71,49.019,48.133,48.514,42783,0
2015-03-09,48.759,49.165,48.321,48.812,11824,0
2015-03-10,48.385,48.497,47.883,48.152,21282,0
2015-03-11,48.125,48.794,48.004,48.19,21820,0
2015-03-12,48.804,50.235,48.655,50.218,26982,0
2015-03-13,50.051,50.051,48.292,49.408,16232,0
2015-03-16,49.596,50.124,49.102,49.697,21820,0
2015-03-17,49.677,49.798,49.297,49.798,17953,0
2015-03-18,49.745,50.235,49.185,49.845,37944,0
2015-03-19,49.436,49.436,48.69,49.139,15908,0
2015-03-20,49.456,50.527,48.952,50.003,59981,0
2015-03-23,50.134,50.647,49.391,49.994,24292,0
2015-03-24,50.071,50.144,49.344,49.687,18380,0
2015-03-25,48.749,50.003,48.637,48.72,24831,0
2015-03-26,48.655,49.649,48.385,49.278,36333,0
2015-03-27,49.334,49.762,48.673,49.558,19456,0
2015-03-30,49.558,50.191,49.13,50.106,14188,0
2015-03-31,49.587,50.46,49.51,50.097,35162,0
2015-04-01,50.2,50.656,49.446,50.598,29988,0
2015-04-02,50.469,50.871,49.949,50.498,11394,0
2015-04-06,49.967,50.99,49.716,50.617,22467,0
2015-04-07,50.331,50.479,49.697,49.958,18281,0
2015-04-08,49.697,51.25,49.548,50.218,16339,0
2015-04-09,49.94,50.071,49.344,49.836,30226,0
2015-04-10,50.134,50.498,49.446,49.958,14188,0
2015-04-13,49.985,50.517,49.548,50.331,13114,0
2015-04-14,49.707,50.208,49.707,50.2,17414,0
2015-04-15,50.097,50.961,50.041,50.535,15088,0
2015-04-16,50.322,50.999,50.322,50.508,10875,0
2015-04-17,50.191,50.322,49.314,49.353,19776,0
2015-04-20,49.408,50.951,49.408,50.951,26708,0
2015-04-21,50.999,51.019,50.322,50.579,10475,0
2015-04-22,50.637,50.748,50.163,50.739,16396,0
2015-04-23,49.836,50.385,49.408,49.64,20315,0
2015-04-24,49.399,49.762,49.399,49.658,27921,0
2015-04-27,49.845,49.985,49.306,49.667,20101,0
2015-04-28,49.949,50.607,49.687,50.208,23149,0
2015-04-29,50.218,50.393,49.677,49.836,16660,0
2015-04-30,49.772,50.235,48.497,48.514,68580,0
2015-05-01,48.702,49.398,48.093,48.159,24203,0
2015-05-04,48.291,48.901,47.943,48.365,24310,0
2015-05-05,48.309,48.309,47.051,47.652,30282,0
2015-05-06,47.783,48.102,47.109,47.634,26268,0
2015-05-07,47.568,48.365,47.503,47.953,25138,0
2015-05-08,48.468,48.591,47.539,47.971,17059,0
2015-05-11,47.728,48.065,47.342,47.887,18019,0
2015-05-12,47.718,48.741,47.417,48.365,31820,0
2015-05-13,48.262,48.77,47.662,47.766,13452,0
2015-05-14,48.065,48.3,47.682,48.281,19619,0
2015-05-15,47.953,48.901,47.503,47.906,37333,0
2015-05-18,47.559,48.712,47.559,48.514,22554,0
2015-05-19,48.582,48.787,47.915,48.751,15474,0
2015-05-20,48.656,48.853,48.159,48.478,19253,0
2015-05-21,48.319,48.601,48.065,48.122,28895,0
2015-05-22,48.346,48.524,47.437,47.99,31880,0
2015-05-26,47.616,47.943,46.997,47.503,33893,0
2015-05-27,47.99,48.77,47.831,48.582,53634,0
2015-05-28,48.77,48.993,48.047,48.149,38840,0
2015-05-29,47.962,48.674,47.457,47.831,29321,0
2015-06-01,48.028,49.069,46.968,47.793,19953,0
2015-06-02,47.372,48.139,47.316,47.812,47365,0
2015-06-03,47.691,48.911,47.174,48.779,30709,0
2015-06-04,48.404,48.956,48.159,48.384,24737,0
2015-06-05,48.872,49.181,48.394,49.059,34226,0
2015-06-08,48.684,48.956,48.234,48.355,38386,0
2015-06-09,48.207,49.031,47.841,48.779,39704,0
2015-06-10,48.92,49.923,48.92,49.866,38677,0
2015-06-11,49.707,49.726,48.779,49.726,24005,0
2015-06-12,49.472,49.933,49.257,49.736,26977,0
2015-06-15,49.464,50.804,49.003,50.327,85087,0
2015-06-16,50.185,50.596,49.736,50.362,48514,0
2015-06-17,50.308,51.031,49.933,49.933,36894,0
2015-06-18,50.429,50.551,49.875,50.505,48621,0
2015-06-19,50.505,50.889,50.064,50.505,94896,0
2015-06-22,50.871,51.572,50.587,51.189,60883,0
2015-06-23,51.17,51.489,50.728,51.469,34270,0
2015-06-24,51.067,51.581,51.05,51.17,28363,0
2015-06-25,51.591,51.591,50.842,51.432,46703,0
2015-06-26,51.76,52.032,50.804,52.032,163990,0
2015-06-29,51.227,51.591,50.298,50.346,38173,0
2015-06-30,51.141,51.141,50.195,50.381,46972,0
2015-07-01,50.861,51.131,50.457,50.943,54272,0
2015-07-02,50.943,50.943,49.997,50.39,19619,0
2015-07-06,49.997,51.011,49.894,50.804,26869,0
2015-07-07,50.596,50.981,49.799,50.091,30390,0
2015-07-08,49.537,51.001,49.537,50.524,33586,0
2015-07-09,50.927,51.076,50.485,50.674,67495,0
2015-07-10,51.489,51.693,51.031,51.591,17807,0
2015-07-13,51.967,51.967,51.432,51.693,18019,0
2015-07-14,51.422,52.183,51.422,51.882,25481,0
2015-07-15,51.817,52.175,51.526,52.005,15931,0
2015-07-16,52.361,52.886,51.854,51.938,23244,0
2015-07-17,52.051,52.051,51.442,51.64,20686,0
2015-07-20,51.92,52.051,51.395,51.874,16422,0
2015-07-21,51.722,52.165,51.395,51.713,10024,0
2015-07-22,51.554,52.314,51.422,51.901,14181,0
2015-07-23,52.512,52.512,50.419,50.615,16634,0
2015-07-24,50.381,50.381,49.587,49.773,28895,0
2015-07-27,49.687,50.176,49.687,49.942,21644,0
2015-07-28,50.176,50.447,49.707,50.419,21858,0
2015-07-29,50.587,50.755,49.799,49.799,15887,0
2015-07-30,49.604,50.167,49.604,49.951,20366,0
2015-07-31,50.249,51.112,50.054,50.693,31347,0
2015-08-03,50.962,51.217,49.837,50.259,20754,0
2015-08-04,50.645,51.103,50.447,50.457,29003,0
2015-08-05,50.615,51.386,50.615,51.112,21644,0
2015-08-06,50.331,52.219,50.331,50.68,35227,0
2015-08-07,50.197,50.651,49.856,49.866,12379,0
2015-08-10,49.997,50.811,49.997,50.66,22113,0
2015-08-11,50.5,50.5,49.675,50.083,17146,0
2015-08-12,49.564,50.432,49.554,50.14,23276,0
2015-08-13,50.12,50.801,49.923,50.291,28567,0
2015-08-14,50.331,51.02,50.311,50.772,23384,0
2015-08-17,50.83,51.813,49.745,51.141,49516,0
2015-08-18,50.97,51.775,50.065,50.366,38724,0
2015-08-19,50.093,50.744,49.621,50.055,38724,0
2015-08-20,49.828,50.13,49.252,49.365,35974,0
2015-08-21,49.28,50.103,46.359,49.156,77132,0
2015-08-24,47.257,49.762,46.567,48.023,77301,0
2015-08-25,49.147,49.988,47.966,48.24,26556,0
2015-08-26,49.336,49.479,48.421,49.469,21161,0
2015-08-27,49.574,49.79,48.449,49.262,31001,0
2015-08-28,48.93,49.506,48.523,48.873,32692,0
2015-08-31,48.752,49.685,48.203,49.611,22113,0
2015-09-01,48.883,49.534,47.956,48.127,34599,0
2015-09-02,48.864,49.326,48.684,49.28,20526,0
2015-09-03,49.43,49.798,48.513,48.513,16613,0
2015-09-04,47.918,48.59,47.918,48.193,21794,0
2015-09-08,48.722,49.574,48.61,48.628,25500,0
2015-09-09,48.752,49.514,48.674,49.242,32376,0
2015-09-10,49.156,49.923,49.053,49.705,15275,0
2015-09-11,49.242,51.274,48.278,49.611,14601,0
2015-09-14,50.016,50.026,49.574,49.79,10157,0
2015-09-15,49.988,50.906,49.988,50.869,16822,0
2015-09-16,50.651,50.869,50.242,50.592,14072,0
2015-09-17,51,51.04,49.403,50.074,19099,0
2015-09-18,49.593,50.169,48.638,49.28,103159,0
2015-09-21,49.772,50.717,49.772,50.271,15870,0
2015-09-22,49.611,50.547,49.385,49.479,20949,0
2015-09-23,48.903,49.856,48.903,49.666,11438,0
2015-09-24,49.43,50.537,49.43,50.262,27654,0
2015-09-25,50.565,51.984,50.13,51.161,46130,0
2015-09-28,50.906,51.445,50.103,50.631,20626,0
2015-09-29,50.98,51.36,50.66,50.67,9100,0
2015-09-30,51.04,51.04,50.281,50.432,27299,0
2015-10-01,50.423,50.762,49.657,50.16,28039,0
2015-10-02,49.621,50.281,48.372,50.281,30050,0
2015-10-05,50.442,51.04,50.111,50.97,27660,0
2015-10-06,50.631,50.942,50.093,50.471,20420,0
2015-10-07,50.82,51.33,50.224,51.17,24530,0
2015-10-08,51.36,51.984,51.093,51.984,18939,0
2015-10-09,51.984,52.087,51.605,51.615,22431,0
2015-10-12,51.17,52.285,51.17,52.003,12936,0
2015-10-13,51.538,52.219,51.311,51.378,41475,0
2015-10-14,51.795,51.795,49.772,49.808,23171,0
2015-10-15,50.13,51.235,49.856,51.218,46763,0
2015-10-16,51.831,51.831,50.611,51.228,19784,0
2015-10-19,51.321,51.321,50.792,51.265,10211,0
2015-10-20,51.112,51.511,51.085,51.151,19045,0
2015-10-21,51.265,51.831,50.301,50.366,15765,0
2015-10-22,50.811,51.964,50.801,51.831,13649,0
2015-10-23,51.795,52.91,51.492,52.91,19891,0
2015-10-26,52.928,53.08,52.558,53.051,18727,0
2015-10-27,52.816,53.022,51.388,51.388,36608,0
2015-10-28,51.698,53.872,51.698,53.798,37772,0
2015-10-29,53.324,53.712,52.701,52.881,15448,0
2015-10-30,52.427,53.429,50.83,51.302,35021,0
2015-11-02,51.785,52.568,51.785,52.568,24185,0
2015-11-03,52.568,53.541,52.295,53.051,24633,0
2015-11-04,53.107,53.62,52.871,53.202,22854,0
2015-11-05,52.888,54.297,52.83,54.039,17426,0
2015-11-06,53.564,55.203,53.564,55.203,18582,0
2015-11-09,54.772,55.489,54.193,54.508,21777,0
2015-11-10,53.649,55.233,53.469,54.592,25510,0
2015-11-11,55.193,55.955,55.174,55.745,27714,0
2015-11-12,55.193,55.906,55.193,55.592,43775,0
2015-11-13,55.088,55.897,54.745,55.42,43145,0
2015-11-16,55.717,57.157,55.316,56.966,60887,0
2015-11-17,56.966,57.994,56.956,57.404,69391,0
2015-11-18,56.612,57.612,56.288,56.594,31388,0
2015-11-19,56.641,57.308,55.43,56.584,17532,0
2015-11-20,57.059,57.202,56.498,56.69,23305,0
2015-11-23,56.707,57.536,56.707,57.374,24461,0
2015-11-24,56.994,58.984,56.67,58.547,33278,0
2015-11-25,58.212,58.937,57.422,58.507,32647,0
2015-11-27,58.556,58.813,57.422,58.079,14382,0
2015-11-30,58.183,60.443,58.05,59.594,113375,0
2015-12-01,60.299,60.299,59.346,59.802,24127,0
2015-12-02,59.556,60.052,58.984,59.222,22048,0
2015-12-03,59.308,59.994,58.498,58.641,33482,0
2015-12-04,58.242,60.471,58.242,59.69,58996,0
2015-12-07,59.881,60.289,59.556,59.68,83141,0
2015-12-08,59.299,59.67,58.641,58.641,21580,0
2015-12-09,58.261,58.755,57.726,58.471,25614,0
2015-12-10,58.212,58.68,57.957,58.66,29603,0
2015-12-11,57.165,58.68,56.421,56.65,35169,0
2015-12-14,56.517,57.594,56.517,57.059,42401,0
2015-12-15,57.165,58.28,55.755,56.775,52804,0
2015-12-16,56.725,57.509,55.355,57.108,35377,0
2015-12-17,57.318,57.622,55.736,56.413,21205,0
2015-12-18,56.042,56.451,53.821,54.278,222235,0
2015-12-21,54.459,55.727,54.039,54.802,42830,0
2015-12-22,55.213,55.213,53.84,54.87,21063,0
2015-12-23,55.002,55.164,54.469,54.745,24040,0
2015-12-24,54.421,55.223,54.421,54.772,25023,0
2015-12-28,54.67,55.251,53.84,55.022,29376,0
2015-12-29,54.89,55.884,54.528,55.565,37765,0
2015-12-30,55.536,55.536,54.87,54.87,17802,0
2015-12-31,54.24,54.831,53.306,53.497,36467,0
2016-01-04,53.011,53.544,51.478,52.211,59182,0
2016-01-05,52.697,52.898,51.715,52.554,17796,0
2016-01-06,51.906,52.868,51.906,52.545,33301,0
2016-01-07,51.735,52.572,51.231,51.374,22861,0
2016-01-08,51.632,52.039,50.898,50.907,41351,0
2016-01-11,50.972,51.544,50.962,51.032,13509,0
2016-01-12,51.44,51.44,50.488,51.268,30358,0
2016-01-13,51.44,51.44,49.011,49.278,41643,0
2016-01-14,49.648,51.134,48.649,50.64,36629,0
2016-01-15,49.182,50.039,48.144,49.83,47846,0
2016-01-19,50.4,50.429,49.297,49.926,25301,0
2016-01-20,49.24,50.762,48.467,50.145,26800,0
2016-01-21,50.248,50.581,49.058,49.411,37916,0
2016-01-22,49.848,50.468,49.344,50.468,27050,0
2016-01-25,50.202,50.202,49.021,49.03,26562,0
2016-01-26,49.03,50.468,48.962,50.173,41474,0
2016-01-27,49.848,50.943,49.049,49.383,40877,0
2016-01-28,49.421,50.478,49.421,50.449,23446,0
2016-01-29,50.297,53.364,50.297,53.364,78972,0
2016-02-01,52.813,53.116,51.793,52.839,40908,0
2016-02-02,52.201,52.45,51.632,51.725,29747,0
2016-02-03,52.259,52.592,51.222,52.003,26816,0
2016-02-04,52.211,52.626,51.441,51.935,23248,0
2016-02-05,51.579,52.33,50.101,50.101,42682,0
2016-02-08,50.033,52.339,49.832,52.012,35415,0
2016-02-09,51.513,52.405,50.908,52.28,24871,0
2016-02-10,52.627,53.163,51.704,51.733,25688,0
2016-02-11,50.944,51.886,50.169,51.147,28138,0
2016-02-12,51.291,51.858,50.57,51.743,23728,0
2016-02-16,52.203,53.237,50.88,52.674,59302,0
2016-02-17,52.856,53.049,51.426,51.446,33247,0
2016-02-18,51.676,52.608,50.994,52.203,39476,0
2016-02-19,52.147,52.819,51.291,52.646,55528,0
2016-02-22,52.819,53.107,51.378,52.271,34037,0
2016-02-23,52.31,53.29,52.242,52.454,36769,0
2016-02-24,52.021,53.261,51.541,53.242,38384,0
2016-02-25,53.01,54.009,53.01,53.972,27379,0
2016-02-26,54.347,55.286,53.837,54.73,32063,0
2016-02-29,54.759,55.221,53.944,54.23,49231,0
2016-03-01,54.47,55.969,54.179,55.815,28706,0
2016-03-02,55.873,56.622,55.527,56.526,34254,0
2016-03-03,56.526,57.573,55.805,57.39,35696,0
2016-03-04,57.447,58.245,56.909,57.928,48872,0
2016-03-07,57.784,59.649,57.669,59.359,49448,0
2016-03-08,58.908,59.972,58.879,59.417,65113,0
2016-03-09,59.705,59.897,59.051,59.686,36995,0
2016-03-10,58.869,59.725,57.948,59.205,60177,0
2016-03-11,59.599,61.259,59.542,61.259,44652,0
2016-03-14,61.096,61.41,59.839,61.086,31796,0
2016-03-15,60.856,61.432,60.308,60.51,35579,0
2016-03-16,60.49,61.239,60.204,60.703,56406,0
2016-03-17,60.693,61.644,60.29,61.501,65932,0
2016-03-18,61.866,61.932,60.342,61.309,363881,0
2016-03-21,61.126,61.432,60.337,60.732,50080,0
2016-03-22,60.281,61.029,59.869,60.75,38616,0
2016-03-23,60.654,60.742,59.953,60.416,59949,0
2016-03-24,60.416,60.55,59.626,60.184,41951,0
2016-03-28,60.184,61.146,60.041,60.693,33484,0
2016-03-29,60.49,61.693,59.537,61.693,91576,0
2016-03-30,61.702,62.279,60.55,61.856,37290,0
2016-03-31,61.884,62.125,61.309,61.462,57959,0
2016-04-01,61.156,62.191,59.888,62.066,30407,0
2016-04-04,61.529,61.971,60.933,61.338,37042,0
2016-04-05,61.086,61.942,60.856,60.856,60501,0
2016-04-06,60.885,61.985,60.885,61.884,83009,0
2016-04-07,61.481,61.898,59.715,60.463,120102,0
2016-04-08,60.79,61.289,60.5,61.259,52019,0
2016-04-11,61.462,62.144,61.402,61.758,26167,0
2016-04-12,62.056,62.883,61.75,62.662,47756,0
2016-04-13,62.922,64.861,62.922,64.823,69796,0
2016-04-14,64.823,65.481,63.863,64.314,28906,0
2016-04-15,64.248,65.111,64.248,64.361,21978,0
2016-04-18,63.229,63.709,62.546,63.219,125148,0
2016-04-19,63.219,64.668,63.181,64.159,22249,0
2016-04-20,64.189,65.644,62.999,64.458,28776,0
2016-04-21,64.132,64.285,63.651,63.748,29385,0
2016-04-22,63.996,65.543,63.996,64.776,53271,0
2016-04-25,64.228,64.564,63.339,64.15,75757,0
2016-04-26,64.351,65.208,63.689,64.515,83221,0
2016-04-27,64.398,64.698,63.799,64.266,41453,0
2016-04-28,63.563,64.248,63.085,63.412,27701,0
2016-04-29,63.517,64.532,63.17,63.17,49002,0
2016-05-02,63.517,63.934,63.014,63.353,36507,0
2016-05-03,62.677,63.218,61.358,61.652,46518,0
2016-05-04,61.883,62.067,60.802,61.652,24431,0
2016-05-05,62.077,62.619,61.527,61.592,31732,0
2016-05-06,61.536,62.366,60.64,62.222,38709,0
2016-05-09,61.903,62.667,60.038,60.298,133891,0
2016-05-10,60.618,61.729,60.206,61.72,24682,0
2016-05-11,62.029,62.541,61.179,61.739,33122,0
2016-05-12,61.893,61.971,61.019,61.382,18082,0
2016-05-13,61.478,61.786,60.976,61.399,62816,0
2016-05-16,61.98,62.831,61.622,62.474,39865,0
2016-05-17,62.425,62.831,59.784,59.931,41978,0
2016-05-18,60.182,62.541,60.182,62.541,33215,0
2016-05-19,62.161,62.541,60.684,61.344,15131,0
2016-05-20,61.622,62.527,61.408,61.72,42388,0
2016-05-23,61.971,62.425,61.438,61.796,24882,0
2016-05-24,62.155,63.99,62.155,63.402,48459,0
2016-05-25,63.182,64.271,63.179,63.45,9575,0
2016-05-26,63.131,63.489,62.856,63.131,16835,0
2016-05-27,63.392,64.088,63.063,64.088,25047,0
2016-05-31,64.098,64.997,63.324,64.329,43552,0
2016-06-01,66.252,66.252,64.117,65.721,33218,0
2016-06-02,65.122,65.257,64.418,65.257,28402,0
2016-06-03,64.804,64.804,63.623,64.648,20633,0
2016-06-06,64.338,65.741,64.02,65.402,29952,0
2016-06-07,65.103,65.654,63.464,65.017,139974,0
2016-06-08,65.222,65.721,63.77,65.365,46089,0
2016-06-09,64.648,65.132,64.053,64.775,24280,0
2016-06-10,63.971,65.181,63.971,64.658,19418,0
2016-06-13,65.238,65.644,64.107,64.493,38710,0
2016-06-14,64.582,65.684,64.532,64.658,33247,0
2016-06-15,64.591,65.674,64.591,64.591,17491,0
2016-06-16,64.291,64.958,63.846,64.582,20163,0
2016-06-17,64.388,64.716,62.986,62.986,105833,0
2016-06-20,64.079,65.017,63.885,64.697,53592,0
2016-06-21,64.775,65.365,64.388,64.794,27971,0
2016-06-22,64.823,65.978,64.697,65.093,24006,0
2016-06-23,66.012,66.834,65.905,66.804,41128,0
2016-06-24,63.953,64.775,62.145,62.937,72636,0
2016-06-27,62.155,62.348,61.372,61.478,36914,0
2016-06-28,62.348,63.024,61.701,62.879,70813,0
2016-06-29,63.083,63.74,62.425,63.334,38259,0
2016-06-30,63.788,63.788,62.019,62.841,105361,0
2016-07-01,63.006,63.807,61.875,63.083,66303,0
2016-07-05,62.126,62.405,61.264,61.564,59559,0
2016-07-06,61.16,62.3,60.907,62.087,30923,0
2016-07-07,62.29,62.55,61.334,61.602,17409,0
2016-07-08,62.445,63.45,62.425,63.247,47723,0
2016-07-11,63.363,64.01,62.63,63.586,41572,0
2016-07-12,64.244,66.108,63.566,65.78,48459,0
2016-07-13,65.915,65.915,64.621,65.664,74211,0
2016-07-14,65.964,67.143,65.346,66.65,20786,0
2016-07-15,67.191,68.1,66.794,67.51,42136,0
2016-07-18,67.434,68.1,66.148,66.988,23979,0
2016-07-19,67.007,68.1,66.225,67.404,52222,0
2016-07-20,67.474,68.09,66.012,67.578,21114,0
2016-07-21,67.365,67.694,66.244,66.302,14246,0
2016-07-22,66.689,69.454,65.741,68.776,46578,0
2016-07-25,68.796,69.521,68.699,68.99,26327,0
2016-07-26,68.883,69.488,67.211,69.203,18697,0
2016-07-27,69.56,69.579,68.536,69.203,33033,0
2016-07-28,69.077,71.126,69.019,70.778,43631,0
2016-07-29,70.778,71.635,70.136,70.75,44976,0
2016-08-01,70.896,70.896,68.95,69.018,36024,0
2016-08-02,69.261,70.01,68.483,69.301,38937,0
2016-08-03,68.083,69.611,68.083,68.716,25524,0
2016-08-04,68.503,69.046,67.568,68.083,36447,0
2016-08-05,68.083,70.127,67.558,69.922,78163,0
2016-08-08,69.163,69.596,68.789,69.251,45025,0
2016-08-09,68.959,69.543,68.103,69.543,27885,0
2016-08-10,69.086,69.971,68.102,69.056,36641,0
2016-08-11,69.056,70.272,68.347,69.845,37206,0
2016-08-12,69.416,70.068,69.056,69.835,14735,0
2016-08-15,70.117,70.117,69.135,69.786,27688,0
2016-08-16,69.786,70.127,69.183,69.883,27617,0
2016-08-17,70.03,70.612,69.513,69.641,20403,0
2016-08-18,69.446,70.351,69.056,69.942,58031,0
2016-08-19,69.912,70.641,69.008,69.358,40828,0
2016-08-22,68.901,70.321,68.901,69.66,21737,0
2016-08-23,70.068,70.711,69.116,69.562,30397,0
2016-08-24,69.076,69.845,69.018,69.591,14417,0
2016-08-25,69.678,70.796,69.678,70.185,29433,0
2016-08-26,70.03,70.516,69.678,70.351,22745,0
2016-08-29,70,71.061,69.456,70.621,25435,0
2016-08-30,70.486,71.245,70.38,71.206,20929,0
2016-08-31,71.127,72.071,70.341,71.906,51096,0
2016-09-01,71.556,72.432,71.061,71.645,31992,0
2016-09-02,71.76,73.191,71.588,73.172,36395,0
2016-09-06,72.967,73.158,70.671,71.156,37941,0
2016-09-07,70.272,72.821,70.272,72.46,27501,0
2016-09-08,72.275,72.86,71.526,71.81,18436,0
2016-09-09,71.605,72.695,71.11,71.605,30433,0
2016-09-12,71.11,72.11,70.575,72.08,30180,0
2016-09-13,71.566,71.566,70.175,70.74,29874,0
2016-09-14,71.146,72.063,70.175,70.565,20016,0
2016-09-15,70.575,71.295,70.575,71.295,19759,0
2016-09-16,71.507,71.61,70.516,70.971,67249,0
2016-09-19,71.196,71.925,70.826,70.981,16731,0
2016-09-20,71.137,71.43,70.759,71.381,15041,0
2016-09-21,71.216,72.587,70.983,71.77,29456,0
2016-09-22,72.441,73.919,72.285,73.56,37981,0
2016-09-23,73.093,73.608,72.475,73.073,12982,0
2016-09-26,72.412,73.223,71.404,71.46,35883,0
2016-09-27,71.488,72.655,71.488,71.76,37292,0
2016-09-28,71.915,73.754,71.896,72.977,20512,0
2016-09-29,72.802,73.228,72.075,72.937,19663,0
2016-09-30,72.947,74.571,72.947,74.319,28462,0
2016-10-03,73.706,73.983,72.957,73.929,28418,0
2016-10-04,73.687,73.919,73.157,73.522,14400,0
2016-10-05,73.881,75.379,73.881,75.349,24043,0
2016-10-06,75.028,75.953,74.314,75.924,17043,0
2016-10-07,75.77,76.448,74.815,75.943,23628,0
2016-10-10,76.73,77.704,75.514,77.704,18302,0
2016-10-11,77.189,77.189,75.349,75.826,17963,0
2016-10-12,76.099,76.848,76.099,76.73,12083,0
2016-10-13,76.127,76.127,75.223,75.223,28413,0
2016-10-14,75.865,76.828,75.438,76.828,21662,0
2016-10-17,76.72,76.819,76.274,76.302,18935,0
2016-10-18,76.838,76.838,76.137,76.39,16450,0
2016-10-19,76.545,77.595,76.543,77.189,25289,0
2016-10-20,76.73,77.274,76.634,76.877,10740,0
2016-10-21,75.894,77.246,75.652,76.857,15543,0
2016-10-24,76.934,77.42,76.867,77.324,29775,0
2016-10-25,76.944,77.324,76.872,77.042,13016,0
2016-10-26,77.042,77.324,76.711,76.848,41626,0
2016-10-27,77.129,77.324,76.789,76.848,30420,0
2016-10-28,77.07,77.324,76.114,77.324,48401,0
2016-10-31,77.254,77.424,76.74,77.109,34178,0
2016-11-01,76.322,76.38,73.238,73.939,96175,0
2016-11-02,73.667,74.542,71.683,71.78,51294,0
2016-11-03,71.77,72.908,71.206,72.802,106809,0
2016-11-04,72.468,73.687,71.568,71.598,62671,0
2016-11-07,72.733,73.956,71.709,73.828,33172,0
2016-11-08,73.828,73.828,72.224,73.055,42119,0
2016-11-09,74.572,75.248,72.166,75.248,90308,0
2016-11-10,75.786,76.314,74.288,75.345,130274,0
2016-11-11,74.924,76.714,74.176,76.714,174548,0
2016-11-14,76.764,79.122,76.578,78.78,131332,0
2016-11-15,78.78,81.422,78.096,81.255,107916,0
2016-11-16,80.854,81.588,77.02,81.441,61319,0
2016-11-17,80.884,82.508,78.849,82.088,51991,0
2016-11-18,82.194,83.966,81.294,83.535,69320,0
2016-11-21,83.535,83.535,81.364,82.938,41471,0
2016-11-22,83.173,84.631,82.131,84.328,53770,0
2016-11-23,84.348,85.473,82.578,85.297,37839,0
2016-11-25,85.101,85.101,84.318,84.925,8376,0
2016-11-28,84.836,84.925,83.173,84.093,48530,0
2016-11-29,84.142,85.277,83.78,84.308,35310,0
2016-11-30,85.258,85.732,83.76,84.445,48416,0
2016-12-01,84.778,85.835,84.122,84.866,45617,0
2016-12-02,85.052,85.052,83.208,84.259,18841,0
2016-12-05,84.338,86.207,84.22,86.041,48704,0
2016-12-06,86.305,87.871,85.737,87.175,37108,0
2016-12-07,87.068,89.602,86.862,89.005,31442,0
2016-12-08,89.044,91.276,88.36,90.159,70900,0
2016-12-09,90.288,91.51,88.79,91.51,56010,0
2016-12-12,86.599,89.2,86.157,87.157,67259,0
2016-12-13,87.333,89.172,85.727,87.988,39947,0
2016-12-14,87.576,88.057,85.532,86.618,43185,0
2016-12-15,84.142,88.947,83.614,88.888,76057,0
2016-12-16,89.377,90.923,85.106,89.925,218093,0
2016-12-19,89.534,91.198,87.596,90.297,52856,0
2016-12-20,91.324,92.812,89.983,92.812,39806,0
2016-12-21,92.958,93.36,91.442,92.411,45938,0
2016-12-22,91.98,92.558,91.49,91.941,32876,0
2016-12-23,91.04,92.02,90.375,91.628,47158,0
2016-12-27,92.166,93.928,89.726,93.781,41649,0
2016-12-28,93.448,94.626,92.253,93.428,32628,0
2016-12-29,93.428,93.928,92.342,93.742,51482,0
2016-12-30,93.938,93.938,92.352,92.508,37163,0
2017-01-03,92.91,93.203,92.03,93.203,41880,0
2017-01-04,93.32,93.938,92.91,93.938,59943,0
2017-01-05,93.213,93.938,91.148,91.422,33241,0
2017-01-06,91.648,91.834,90.405,90.972,24005,0
2017-01-09,90.072,91.246,89.184,89.279,40185,0
2017-01-10,90.052,91.686,89.123,90.258,67018,0
2017-01-11,90.845,91.393,89.514,91.148,29729,0
2017-01-12,90.189,91.085,88.238,88.31,57237,0
2017-01-13,89.23,89.89,88.233,89.162,32152,0
2017-01-17,88.447,88.451,86.51,87.058,33720,0
2017-01-18,87.822,88.771,87.204,88.104,24176,0
2017-01-19,88.104,88.251,86.989,87.576,21301,0
2017-01-20,87.576,89.358,87.4,87.546,23467,0
2017-01-23,87.546,87.69,86.989,87.509,20550,0
2017-01-24,87.812,89.807,86.989,89.582,27104,0
2017-01-25,90.023,91.188,89.779,91.188,17773,0
2017-01-26,90.884,91.06,89.534,90.737,16076,0
2017-01-27,90.737,91.872,89.125,90.169,23397,0
2017-01-30,89.641,89.641,87.39,87.566,26941,0
2017-01-31,87.009,89.406,86.109,88.605,34798,0
2017-02-01,87.646,89.631,86.177,86.696,30015,0
2017-02-02,86.451,86.627,85.032,85.679,29931,0
2017-02-03,86.918,88.111,85.777,87.546,14385,0
2017-02-06,87.006,87.399,85.679,86.436,26683,0
2017-02-07,86.347,86.691,85.079,85.521,25998,0
2017-02-08,85.57,85.57,82.915,83.386,46992,0
2017-02-09,84.104,85.423,83.406,84.931,13827,0
2017-02-10,85.089,86.082,84.97,86.082,22262,0
2017-02-13,86.2,87.065,85.963,86.928,15840,0
2017-02-14,86.062,87.576,85.698,87.536,28014,0
2017-02-15,87.9,88.068,86.632,87.733,18503,0
2017-02-16,88.107,88.157,86.681,87.636,28800,0
2017-02-17,88.227,88.227,87.212,87.873,62852,0
2017-02-21,88.107,88.718,87.145,87.843,38148,0
2017-02-22,87.98,88.944,86.436,88.638,42821,0
2017-02-23,88.638,89.347,87.751,89.17,22667,0
2017-02-24,87.696,88.767,87.696,88.471,40250,0
2017-02-27,88.471,89.298,87.863,89.189,30499,0
2017-02-28,88.521,88.658,87.803,88.245,44692,0
2017-03-01,87.656,90.636,86.564,90.636,58764,0
2017-03-02,89.819,90.419,88.236,88.245,44718,0
2017-03-03,88.718,88.718,86.554,87.833,33308,0
2017-03-06,86.996,87.92,86.278,86.701,27302,0
2017-03-07,86.455,87.135,86.035,86.436,27344,0
2017-03-08,86.661,86.661,83.17,83.426,42398,0
2017-03-09,84.017,84.466,82.246,82.364,31033,0
2017-03-10,82.668,83.344,80.977,82.196,33659,0
2017-03-13,82.177,82.944,81.381,81.95,19128,0
2017-03-14,81.695,83.505,80.161,82.334,43011,0
2017-03-15,82.994,83.436,82.463,82.718,33696,0
2017-03-16,83.436,83.76,82.777,83.583,65382,0
2017-03-17,83.505,85.816,83.161,85.089,129646,0
2017-03-20,84.616,85.221,83.149,83.682,25083,0
2017-03-21,83.947,84.538,78.627,78.951,54758,0
2017-03-22,77.938,78.971,76.994,78.322,44552,0
2017-03-23,77.859,80.937,77.859,79.482,21173,0
2017-03-24,80.062,80.947,78.144,78.941,46921,0
2017-03-27,77.819,79.325,76.717,79.207,25537,0
2017-03-28,78.971,80.682,77.505,80.653,27821,0
2017-03-29,79.885,80.141,78.292,78.853,20277,0
2017-03-30,78.823,80.78,78.115,80.74,52879,0
2017-03-31,79.728,81.075,79.207,79.227,56174,0
2017-04-03,78.99,79.93,77.258,77.958,37786,0
2017-04-04,77.308,78.607,77.308,78.587,31259,0
2017-04-05,79.305,80.062,76.58,76.699,53070,0
2017-04-06,76.817,78.283,76.236,77.889,36065,0
2017-04-07,77.565,79.078,77.211,78.547,95720,0
2017-04-10,79.177,79.339,77.612,78.312,48928,0
2017-04-11,78.066,81.341,78.066,81.007,38164,0
2017-04-12,80.907,81.144,78.805,79.118,29802,0
2017-04-13,79.02,79.02,76.757,77.495,34529,0
2017-04-17,77.722,79.905,77.722,79.865,22484,0
2017-04-18,79.236,81.243,79.236,80.613,37931,0
2017-04-19,81.341,82.324,80.712,80.74,30783,0
2017-04-20,81.587,82.6,80.781,82.501,29096,0
2017-04-21,82.787,83.062,81.636,82.374,37034,0
2017-04-24,84.036,85.315,83.298,84.351,53268,0
2017-04-25,85.108,86.436,85.108,85.649,19895,0
2017-04-26,85.679,87.282,84.869,85.993,46172,0
2017-04-27,86.357,87.519,84.381,84.381,26604,0
2017-04-28,84.508,84.508,80.8,81.311,37183,0
2017-05-01,82.314,82.875,80.338,81.085,33011,0
2017-05-02,80.702,83.042,80.702,82.767,52808,0
2017-05-03,81.862,83.347,81.735,82.836,39897,0
2017-05-04,83.558,83.988,82.321,82.945,15822,0
2017-05-05,83.251,83.865,82.105,82.461,19411,0
2017-05-08,82.055,83.36,81.599,82.431,22348,0
2017-05-09,82.431,83.923,81.373,82.115,48956,0
2017-05-10,82.115,82.321,81.59,82.075,33678,0
2017-05-11,81.659,82.123,80.008,80.186,40078,0
2017-05-12,80.097,81.155,78.645,79.523,27787,0
2017-05-15,79.958,80.854,79.553,80.057,37311,0
2017-05-16,80.967,80.967,79.157,79.929,32760,0
2017-05-17,78.614,79.266,75.172,75.756,87506,0
2017-05-18,75.152,77.18,75.152,76.142,63610,0
2017-05-19,78.119,78.119,74.708,75.222,170869,0
2017-05-22,75.44,76.458,75.074,76.132,43826,0
2017-05-23,76.3,77.398,76.052,76.824,32906,0
2017-05-24,77.298,78.248,76.32,76.34,25838,0
2017-05-25,76.398,76.997,75.864,76.418,21996,0
2017-05-26,76.013,77.13,75.733,76.2,37196,0
2017-05-30,76.102,76.527,75.093,75.291,78665,0
2017-05-31,75.44,76.48,74.184,74.965,52346,0
2017-06-01,75.172,76.498,74.312,76.408,44399,0
2017-06-02,75.984,78.564,75.508,77.21,44940,0
2017-06-05,76.912,78.853,76.448,76.478,31006,0
2017-06-06,75.746,76.498,75.647,75.914,19737,0
2017-06-07,75.291,76.952,75.291,76.418,19861,0
2017-06-08,77.13,82.07,76.24,78.653,47513,0
2017-06-09,79.306,82.559,79.306,82.549,39793,0
2017-06-12,82.797,84.043,81.11,82.163,41164,0
2017-06-13,83.063,83.894,82.411,83.341,17470,0
2017-06-14,82.248,83.884,80.708,83.687,33008,0
2017-06-15,82.767,83.736,81.927,83.182,35100,0
2017-06-16,81.085,81.58,78.861,79.939,89419,0
2017-06-19,80.196,81.817,79.029,79.751,46748,0
2017-06-20,78.96,79.494,77.97,78.456,28659,0
2017-06-21,79.019,79.454,77.902,78.08,29069,0
2017-06-22,78.08,79.523,77.516,78.119,27221,0
2017-06-23,78.07,79.8,76.428,76.696,224403,0
2017-06-26,77.288,78.495,76.576,76.972,27560,0
2017-06-27,76.448,77.398,76.448,76.764,26834,0
2017-06-28,77.476,78.999,76.228,78.218,54697,0
2017-06-29,79.296,79.494,77.624,79.157,35879,0
2017-06-30,77.2,78.614,77.2,77.842,22627,0
2017-07-03,78.149,80.532,78.149,79.454,23352,0
2017-07-05,79.345,79.345,78.218,78.673,29487,0
2017-07-06,77.872,79.068,76.854,77.734,35161,0
2017-07-07,78.712,79.939,77.714,79.474,26891,0
2017-07-10,79.414,79.632,78.168,78.307,21533,0
2017-07-11,77.09,78.97,76.884,78.278,61135,0
2017-07-12,77.353,78.989,77.353,78.989,23656,0
2017-07-13,78.999,79.345,78.168,79.296,24813,0
2017-07-14,78.495,79.207,77.664,78.821,37319,0
2017-07-17,78.614,79.602,78.297,79.177,35161,0
2017-07-18,78.673,79.385,77.99,78.129,32329,0
2017-07-19,78.268,79.068,77.278,78.624,25561,0
2017-07-20,78.386,79.065,77.734,78.564,11490,0
2017-07-21,82.817,82.817,77.052,77.674,62785,0
2017-07-24,77.773,79.118,77.536,77.536,27355,0
2017-07-25,79.929,83.37,79.701,81.185,88506,0
2017-07-26,81.333,82.401,79.201,80.166,50452,0
2017-07-27,80.097,80.502,77.99,78.544,31940,0
2017-07-28,77.987,79.37,77.57,78.147,39256,0
2017-07-31,77.719,79.439,77.719,78.276,39808,0
2017-08-01,79.26,79.26,77.545,78.097,25921,0
2017-08-02,78.505,79.046,77.421,77.421,14310,0
2017-08-03,77.421,77.55,76.476,76.814,29932,0
2017-08-04,77.281,77.968,75.951,77.47,15815,0
2017-08-07,76.705,77.57,75.988,76.118,31041,0
2017-08-08,75.591,78.395,75.591,76.983,20109,0
2017-08-09,75.71,77.212,75.71,76.963,38397,0
2017-08-10,76.744,77.336,76.038,76.247,34523,0
2017-08-11,76.655,76.655,74.139,74.556,32872,0
2017-08-14,75.68,77.063,75.412,77.053,21247,0
2017-08-15,78.644,78.644,75.088,75.571,20574,0
2017-08-16,76.128,77.421,74.875,75.541,22401,0
2017-08-17,74.835,75.392,73.472,73.622,29760,0
2017-08-18,72.12,74.215,72.12,73.771,32658,0
2017-08-21,72.856,74.318,72.18,73.671,22075,0
2017-08-22,74.407,74.656,73.961,74.298,12840,0
2017-08-23,73.612,75.054,73.313,73.94,30310,0
2017-08-24,75.342,75.342,73.542,74.407,15279,0
2017-08-25,74.208,75.223,74.109,74.875,9241,0
2017-08-28,74.517,75.064,74.089,74.546,21308,0
2017-08-29,74.089,75.004,73.502,74.725,27692,0
2017-08-30,75.034,75.163,74.052,74.994,15190,0
2017-08-31,75.143,75.829,74.805,75.501,24599,0
2017-09-01,75.292,76.058,74.825,76.048,20580,0
2017-09-05,75.163,75.581,73.741,74,31016,0
2017-09-06,74.387,74.576,73.791,73.98,24070,0
2017-09-07,73.731,74.636,71.488,71.802,49371,0
2017-09-08,71.185,72.498,70.878,72.269,40516,0
2017-09-11,73.134,74,72.684,73.572,30792,0
2017-09-12,74.014,74.845,73.89,74.318,26551,0
2017-09-13,73.413,74.815,72.737,74.596,31680,0
2017-09-14,74.119,74.298,72.498,73.552,31033,0
2017-09-15,74.338,76.595,73.124,75.74,118908,0
2017-09-18,75.988,77.997,75.988,77.609,28683,0
2017-09-19,76.993,78.355,76.993,77.818,28275,0
2017-09-20,77.152,80.295,76.578,79.36,42610,0
2017-09-21,79.907,80.275,72.887,79.221,25302,0
2017-09-22,78.564,80.404,78.564,80.145,33469,0
2017-09-25,79.27,80.145,78.803,79.648,29889,0
2017-09-26,79.459,81.806,79.459,81.19,34962,0
2017-09-27,81.985,84.521,80.434,84.054,58855,0
2017-09-28,83.909,85.923,83.149,85.178,33509,0
2017-09-29,84.342,85.963,84.342,85.665,38533,0
2017-10-02,86.033,87.175,85.257,86.987,46106,0
2017-10-03,86.987,88.26,85.983,88.071,44700,0
2017-10-04,87.763,87.992,86.043,86.341,40446,0
2017-10-05,86.341,88.499,85.874,87.505,25031,0
2017-10-06,87.614,88.081,86.813,86.987,23498,0
2017-10-09,87.524,87.773,86.938,87.256,35821,0
2017-10-10,88.012,88.012,86.918,87.256,36448,0
2017-10-11,87.644,87.644,86.61,86.888,32746,0
2017-10-12,87.137,87.137,85.396,85.516,32086,0
2017-10-13,85.844,85.844,85.068,85.396,33534,0
2017-10-16,86.023,86.222,84.849,86.023,21803,0
2017-10-17,86.301,86.301,84.839,85.257,12173,0
2017-10-18,85.943,86.52,84.62,86.48,18575,0
2017-10-19,85.784,86.311,85.297,85.595,9534,0
2017-10-20,87.266,87.266,85.327,85.416,29261,0
2017-10-23,85.516,86.172,83.437,83.437,17572,0
2017-10-24,84.76,84.919,83.805,83.885,21022,0
2017-10-25,84.332,84.874,83.378,84.442,26788,0
2017-10-26,85.048,85.764,85.028,85.764,21348,0
2017-10-27,86.47,87.266,85.724,87.266,40255,0
2017-10-30,86.49,86.848,84.243,84.571,32386,0
2017-10-31,85.327,87.664,85.292,86.639,39997,0
2017-11-01,87.256,87.256,84.133,84.531,21131,0
2017-11-02,84.67,86.58,84.029,86.51,21836,0
2017-11-03,86.182,86.182,84.531,84.73,20591,0
2017-11-06,85.09,85.656,84.53,84.9,16033,0
2017-11-07,84.74,84.74,80.39,81.13,24064,0
2017-11-08,80.47,81.74,79.82,80.04,20389,0
2017-11-09,79.9,80.52,78.39,79.5,17155,0
2017-11-10,79.5,80.45,78.81,79.06,14875,0
