Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.3089,6.3089,6.2453,6.2453,2424,0
2005-02-28,6.2453,6.4541,6.2181,6.4269,15643,0
2005-03-01,6.445,6.445,6.3089,6.3633,5464,0
2005-03-02,6.0819,6.4269,6.0819,6.4269,5850,0
2005-03-03,6.3724,6.3815,6.2726,6.2726,1763,0
2005-03-04,6.3542,6.3542,6.2726,6.3452,4847,0
2005-03-07,6.3542,6.3542,6.1818,6.3542,3635,0
2005-03-08,6.3179,6.3815,6.3179,6.3815,441,0
2005-03-09,6.3089,6.4541,6.3089,6.4541,1399,0
2005-03-11,6.445,6.4541,6.2635,6.3542,6083,0
2005-03-14,6.1818,6.327,6.1727,6.2635,4847,0
2005-03-15,6.1818,6.2544,5.5282,6.2544,1840,0
2005-03-17,6.2544,6.2544,6.2544,6.2544,220,0
2005-03-18,6.2635,6.2635,6.2635,6.2635,220,0
2005-03-21,6.4541,6.4541,6.327,6.327,7932,0
2005-03-22,6.4541,6.4541,6.091,6.2998,6389,0
2005-03-23,5.6462,6.2453,5.6462,6.2453,6808,0
2005-03-24,6.1182,6.3089,5.9004,5.9911,13087,0
2005-03-29,5.9276,6.0456,5.9276,6.0456,661,0
2005-03-31,6.3179,6.3179,6.3179,6.3179,220,0
2005-04-01,6.1545,6.3542,5.855,6.1182,17846,0
2005-04-04,6.2907,6.2907,6.2726,6.2907,661,0
2005-04-05,6.0275,6.0275,5.9004,5.973,5462,0
2005-04-06,5.7642,5.9458,5.7642,5.9458,2424,0
2005-04-07,5.9367,5.9367,5.9004,5.9004,441,0
2005-04-11,5.8641,5.8641,5.8278,5.8278,3040,0
2005-04-12,5.7914,5.7914,5.3466,5.4465,24178,0
2005-04-13,5.3376,5.4737,5.3376,5.4737,5067,0
2005-04-14,5.2649,5.4737,4.9926,5.2196,11898,0
2005-04-15,5.0017,5.1016,4.9472,5.0834,22760,0
2005-04-19,5.0834,5.0834,5.0834,5.0834,220,0
2005-04-20,5.1016,5.1106,4.8474,5.0925,3613,0
2005-04-21,5.0834,5.0834,5.0834,5.0834,441,0
2005-04-25,5.8278,5.8278,5.8278,5.8278,220,0
2005-04-26,5.0108,5.619,5.0108,5.619,646,0
2005-04-28,5.4374,5.4374,5.4193,5.4193,443,0
2005-04-29,5.0834,5.7733,5.0834,5.7733,3276,0
2005-05-02,5.4465,5.8187,5.2559,5.8187,773,0
2005-05-03,5.8278,5.8278,5.8278,5.8278,220,0
2005-05-04,5.6734,5.8278,5.6734,5.8278,5290,0
2005-05-05,5.8278,5.8278,5.8278,5.8278,2203,0
2005-05-06,5.8278,5.8731,5.8278,5.8731,10406,0
2005-05-09,5.7642,5.8731,5.5373,5.8731,3926,0
2005-05-10,5.8731,5.8731,5.5373,5.8731,1992,0
2005-05-11,5.5373,5.8278,5.4556,5.8278,3441,0
2005-05-12,5.5464,5.8731,5.5464,5.8731,5645,0
2005-05-13,5.5464,5.5464,4.9926,5.4737,33930,0
2005-05-16,5.4374,5.4465,5.0652,5.3285,5334,0
2005-05-17,5.274,5.3285,5.274,5.3285,881,0
2005-05-18,5.1742,5.3285,5.0834,5.3285,5585,0
2005-05-19,5.4737,5.4737,5.4737,5.4737,1542,0
2005-05-20,5.1016,5.3739,5.1016,5.3739,1322,0
2005-05-23,5.4465,5.4465,5.4465,5.4465,441,0
2005-05-24,4.8202,5.4102,4.8202,5.2196,2864,0
2005-05-25,5.2196,5.2196,5.2196,5.2196,220,0
2005-05-26,5.4011,5.4828,5.1016,5.2922,2626,0
2005-05-27,5.4374,5.4374,5.1469,5.392,734,0
2005-05-31,5.392,5.392,5.392,5.392,1983,0
2005-06-02,5.392,5.392,5.392,5.392,220,0
2005-06-03,5.4465,5.4465,5.392,5.4465,6389,0
2005-06-07,5.973,5.973,5.4465,5.9004,1307,0
2005-06-08,5.8278,5.8278,5.8278,5.8278,330,0
2005-06-09,5.9004,5.9004,5.9004,5.9004,1322,0
2005-06-10,5.5282,5.619,5.5282,5.619,1322,0
2005-06-13,5.4919,5.9911,5.4919,5.973,23575,0
2005-06-15,5.9004,6.0002,5.9004,5.9004,10287,0
2005-06-16,5.8096,6.1273,5.8096,6.0184,9254,0
2005-06-17,6.0365,6.1909,5.8187,6.1909,12503,0
2005-06-20,5.973,6.209,5.2196,6.209,11241,0
2005-06-21,5.9185,5.9185,5.9185,5.9185,441,0
2005-06-22,6.209,6.2181,6.1001,6.1001,3523,0
2005-06-27,6.1273,6.1273,6.1273,6.1273,220,0
2005-06-28,6.1273,6.3996,6.1273,6.3996,9727,0
2005-06-29,5.7007,6.3542,5.7007,6.1636,9117,0
2005-06-30,5.7642,6.2272,5.7642,6.2272,1807,0
2005-07-05,6.2181,6.5449,6.1727,6.4541,234750,0
2005-07-06,6.5812,6.9171,6.4995,6.8081,58657,0
2005-07-07,6.8081,7.0351,6.4541,7.0078,22691,0
2005-07-08,7.0351,7.0351,6.7809,6.8081,24676,0
2005-07-11,6.8081,7.0351,6.5449,6.8172,50730,0
2005-07-12,6.8081,6.8081,6.6538,6.8081,12779,0
2005-07-13,6.7355,6.79,6.7355,6.79,34150,0
2005-07-14,6.8081,6.8081,6.8081,6.8081,8152,0
2005-07-15,6.8081,6.8081,6.7627,6.8081,22914,0
2005-07-18,6.8081,7.262,6.6175,6.6538,64595,0
2005-07-19,6.8354,6.8535,6.7173,6.7173,1212,0
2005-07-20,6.8081,6.8081,6.6266,6.6992,2644,0
2005-07-21,6.8081,6.8081,6.681,6.681,6753,0
2005-07-25,6.681,6.681,6.0728,6.6447,11975,0
2005-07-26,6.7173,6.7173,6.3542,6.4632,881,0
2005-07-27,6.3542,6.5812,6.2816,6.5812,5731,0
2005-07-28,6.2907,6.8081,6.2816,6.7446,6394,0
2005-07-29,6.7264,6.799,6.6629,6.799,661,0
2005-08-01,6.4723,6.4995,6.4723,6.4995,661,0
2005-08-02,6.6175,6.6447,6.5812,6.5812,3085,0
2005-08-03,6.4995,6.5449,6.4904,6.5358,3655,0
2005-08-04,6.8081,8.1062,6.8081,7.262,164986,0
2005-08-05,7.7159,7.7159,6.9988,7.4072,3953,0
2005-08-08,7.3528,7.3528,7.144,7.144,59984,0
2005-08-09,6.7083,7.2892,6.7083,7.2166,7399,0
2005-08-10,6.7355,7.6886,6.7355,7.262,31998,0
2005-08-11,7.4799,7.4799,7.1531,7.262,74128,0
2005-08-12,7.262,7.262,7.1531,7.262,5552,0
2005-08-15,7.262,7.262,7.262,7.262,1542,0
2005-08-16,7.1712,7.262,7.1531,7.262,28422,0
2005-08-17,7.262,7.3437,7.2166,7.3437,11580,0
2005-08-18,7.2348,7.262,7.0804,7.262,7423,0
2005-08-19,7.1894,7.262,7.0986,7.262,7271,0
2005-08-22,7.262,7.262,7.1803,7.262,10615,0
2005-08-23,7.262,7.262,7.1985,7.262,1110,0
2005-08-24,7.1985,7.262,7.1985,7.262,5687,0
2005-08-25,7.1985,7.262,7.1985,7.262,4847,0
2005-08-26,7.1803,7.2166,7.1531,7.2166,14191,0
2005-08-29,7.1531,7.1712,7.1168,7.1531,7625,0
2005-08-30,7.0895,7.144,7.0623,7.144,1763,0
2005-08-31,7.0804,7.1349,7.026,7.1349,16483,0
2005-09-01,7.0441,7.144,7.0441,7.1349,11457,0
2005-09-02,7.262,7.262,7.1349,7.2166,12338,0
2005-09-06,7.0804,7.1077,7.0078,7.0623,28202,0
2005-09-07,7.2348,7.2348,7.1531,7.1531,9091,0
2005-09-08,7.1712,7.1712,7.1712,7.1712,220,0
2005-09-09,7.262,7.262,7.0804,7.0895,3966,0
2005-09-12,7.0895,7.0895,7.0895,7.0895,456,0
2005-09-13,6.8807,6.9897,6.8535,6.8535,7101,0
2005-09-14,6.8535,6.8535,6.8081,6.8081,18133,0
2005-09-15,6.7173,6.8081,6.7173,6.8081,6077,0
2005-09-16,6.672,6.9715,6.672,6.9715,2644,0
2005-09-19,6.7446,7.1531,6.7355,7.1077,1102,0
2005-09-20,7.1077,7.1077,7.1077,7.1077,280,0
2005-09-21,6.8081,7.0169,6.8081,7.0169,2058,0
2005-09-22,6.8172,6.8807,6.5812,6.8081,23577,0
2005-09-23,6.6447,6.9897,6.6447,6.9897,4186,0
2005-09-26,7.1803,7.2166,7.1531,7.1531,1102,0
2005-09-27,7.2166,7.3709,6.6629,7.0351,9188,0
2005-09-28,7.144,7.1712,7.144,7.1712,1542,0
2005-09-29,7.262,7.262,6.9988,7.262,3362,0
2005-09-30,7.262,7.3528,7.262,7.3528,11323,0
2005-10-03,7.262,7.262,7.144,7.262,4274,0
2005-10-04,7.262,7.262,7.1258,7.262,661,0
2005-10-05,7.262,7.262,7.262,7.262,3305,0
2005-10-06,7.1077,7.1077,6.7173,6.7809,17556,0
2005-10-07,6.8535,6.908,6.6992,6.799,10527,0
2005-10-10,6.7173,6.7627,6.5812,6.7627,13015,0
2005-10-11,6.6447,7.1077,6.554,7.1077,19922,0
2005-10-12,6.8081,6.8626,6.7627,6.8626,3924,0
2005-10-13,6.9352,6.9352,6.9352,6.9352,441,0
2005-10-14,6.8172,7.0351,6.8172,7.0351,441,0
2005-10-17,6.9897,6.9897,6.9443,6.9443,441,0
2005-10-18,6.7809,7.0078,6.6992,7.0078,18159,0
2005-10-19,6.8535,6.8535,6.8354,6.8535,4673,0
2005-10-20,6.8081,6.8354,6.7627,6.8354,1102,0
2005-10-21,6.8354,6.9171,6.8354,6.9171,2424,0
2005-10-24,6.9171,6.9171,6.9171,6.9171,220,0
2005-10-25,6.8081,7.0351,6.7718,7.0351,2203,0
2005-10-26,6.8081,7.0351,6.8081,7.0351,661,0
2005-10-27,7.0351,7.0351,7.0351,7.0351,220,0
2005-10-28,7.0351,7.0351,7.0351,7.0351,220,0
2005-10-31,7.0351,7.0351,7.0351,7.0351,1553,0
2005-11-01,7.0351,7.0351,6.8354,7.0351,4768,0
2005-11-02,6.8989,7.0351,6.8444,7.0351,3305,0
2005-11-03,7.0351,7.0351,7.0351,7.0351,4838,0
2005-11-07,7.1531,7.1531,7.1531,7.1531,220,0
2005-11-08,7.1531,7.1531,7.1531,7.1531,275,0
2005-11-09,7.1258,7.1531,7.1258,7.1531,1763,0
2005-11-10,7.1531,7.2166,7.1531,7.2166,1322,0
2005-11-11,7.2166,7.3709,7.2166,7.3709,1102,0
2005-11-14,7.6069,7.6069,6.8807,7.0351,12301,0
2005-11-16,6.7446,7.0351,6.7446,7.0351,3525,0
2005-11-17,7.0351,7.0351,7.0351,7.0351,220,0
2005-11-18,7.0441,7.0441,7.0441,7.0441,401,0
2005-11-21,6.8807,7.1168,6.8081,6.9988,5420,0
2005-11-22,6.8081,6.8172,6.7627,6.8172,26880,0
2005-11-23,6.8081,7.0351,6.7355,6.8717,4856,0
2005-11-30,6.9624,6.9624,6.9624,6.9624,220,0
2005-12-01,6.9624,6.9715,6.9624,6.9715,1097,0
2005-12-02,7.0351,7.1258,7.0351,7.1258,1102,0
2005-12-05,7.0351,7.1258,7.0351,7.1258,888,0
2005-12-06,6.8263,7.2529,6.8263,7.1258,9910,0
2005-12-07,6.9988,7.2983,6.9624,7.262,30746,0
2005-12-08,7.262,7.262,7.0441,7.1894,14541,0
2005-12-09,7.262,7.262,7.144,7.262,6940,0
2005-12-12,7.262,7.262,7.1621,7.262,5728,0
2005-12-13,7.262,7.262,7.262,7.262,220,0
2005-12-14,7.1077,7.262,7.0714,7.262,1073,0
2005-12-15,7.1712,7.262,7.0441,7.262,6114,0
2005-12-16,7.262,7.262,7.262,7.262,220,0
2005-12-19,7.2348,7.262,6.9443,6.9715,7535,0
2005-12-20,7.1803,7.262,7.1531,7.262,7050,0
2005-12-21,6.9897,7.1803,6.9624,7.1712,3052,0
2005-12-22,7.1712,7.2075,7.1712,7.2075,441,0
2005-12-23,7.1985,7.262,7.1985,7.262,1135,0
2005-12-27,7.2348,7.2348,7.2348,7.2348,441,0
2005-12-28,7.262,7.262,7.262,7.262,220,0
2005-12-29,7.2348,7.262,7.2348,7.262,441,0
2005-12-30,7.2348,7.262,7.2348,7.262,441,0
2006-01-03,7.2348,7.262,7.2348,7.262,1102,0
2006-01-04,7.1712,7.2438,7.144,7.1712,2474,0
2006-01-05,7.1712,7.1712,7.1621,7.1712,5288,0
2006-01-06,7.1712,7.1712,7.0078,7.1712,7161,0
2006-01-09,7.1712,7.1712,6.9988,7.1168,11461,0
2006-01-10,7.0351,7.0351,6.8807,6.9171,13184,0
2006-01-11,6.9171,6.9171,6.8081,6.8081,1875,0
2006-01-12,6.79,6.8081,6.6175,6.6992,101861,0
2006-01-13,6.7627,6.7627,6.3815,6.5176,13030,0
2006-01-17,6.5358,6.5358,6.4359,6.4359,2732,0
2006-01-18,6.445,6.445,6.3996,6.445,3541,0
2006-01-19,6.3996,6.3996,6.3996,6.3996,1529,0
2006-01-23,6.3996,6.3996,6.3996,6.3996,1102,0
2006-01-24,6.3996,6.4269,6.3996,6.4269,3461,0
2006-01-25,6.3815,6.4359,6.3815,6.4359,1763,0
2006-01-26,6.4359,6.4359,6.4359,6.4359,220,0
2006-01-27,6.5086,6.6175,6.5086,6.6175,441,0
2006-01-30,6.7627,6.7627,6.4541,6.7537,1386,0
2006-01-31,6.6084,6.7446,6.6084,6.7446,881,0
2006-02-01,6.7627,6.7627,6.7627,6.7627,220,0
2006-02-02,6.7627,6.7627,6.7627,6.7627,220,0
2006-02-03,6.7537,6.7627,6.7173,6.7627,25353,0
2006-02-06,6.6992,6.7627,6.6992,6.6992,20490,0
2006-02-07,6.7627,6.7627,6.6992,6.7173,5836,0
2006-02-08,6.7083,6.7083,6.6447,6.6538,2941,0
2006-02-09,6.6992,6.6992,6.6992,6.6992,441,0
2006-02-10,6.7173,6.7173,6.7173,6.7173,1763,0
2006-02-13,6.7083,6.7627,6.7083,6.7173,6879,0
2006-02-14,6.7355,6.7355,6.7355,6.7355,441,0
2006-02-15,6.6266,6.7355,6.4632,6.7355,881,0
2006-02-16,6.5812,6.7173,6.5812,6.6992,1976,0
2006-02-17,6.5903,6.5903,6.4632,6.5449,1102,0
2006-02-21,6.5358,6.5358,6.5086,6.5358,1650,0
2006-02-22,6.5358,6.5358,6.5358,6.5358,1102,0
2006-02-23,6.5086,6.5267,6.5086,6.5267,1763,0
2006-02-24,6.5086,6.563,6.5086,6.563,661,0
2006-02-27,6.5086,6.5358,6.4178,6.4541,4061,0
2006-02-28,6.445,6.563,6.445,6.4723,1102,0
2006-03-01,6.4904,6.4904,6.4269,6.4904,1851,0
2006-03-02,6.4904,6.5449,6.445,6.5449,4964,0
2006-03-03,6.4632,6.4632,6.4632,6.4632,1399,0
2006-03-06,6.4632,6.563,6.3815,6.563,5894,0
2006-03-07,6.5176,6.5812,6.5176,6.5812,5138,0
2006-03-08,6.7083,8.0971,6.6992,7.7794,215934,0
2006-03-09,8.0427,8.0427,7.7249,7.7249,33311,0
2006-03-10,7.498,7.9428,7.4889,7.9428,26219,0
2006-03-13,7.9882,7.9882,7.7703,7.7794,8630,0
2006-03-14,7.7794,8.1244,7.7703,8.0517,17884,0
2006-03-15,7.9428,8.0427,7.9065,8.0427,8445,0
2006-03-16,8.0154,8.0154,7.8702,8.0064,7932,0
2006-03-17,8.0336,8.0336,8.0336,8.0336,229,0
2006-03-20,7.9519,8.0608,7.9428,8.0608,3966,0
2006-03-21,8.079,8.079,8.0699,8.079,2838,0
2006-03-22,8.088,8.088,8.088,8.088,220,0
2006-03-23,7.9247,8.1607,7.9247,8.1244,2864,0
2006-03-24,8.0064,8.1516,7.8793,8.0608,7727,0
2006-03-27,7.9882,8.1244,7.9156,8.1244,3311,0
2006-03-28,8.1244,8.1244,8.088,8.088,1113,0
2006-03-29,8.1244,8.1607,8.088,8.1607,12973,0
2006-03-30,8.1244,8.1697,8.1244,8.1697,441,0
2006-03-31,8.1697,8.1697,8.1697,8.1697,1005,0
2006-04-03,8.0427,8.1697,8.0245,8.1607,2424,0
2006-04-04,7.8974,8.1334,7.8974,8.1334,7046,0
2006-04-05,8.0971,8.2787,7.9973,8.2787,11889,0
2006-04-06,8.2968,8.2968,8.2968,8.2968,441,0
2006-04-07,8.2514,8.2514,8.2151,8.2151,3605,0
2006-04-10,8.2333,8.2333,8.1697,8.2333,1284,0
2006-04-11,8.1697,8.1697,8.1697,8.1697,2864,0
2006-04-12,8.2061,8.2061,8.1697,8.1697,1102,0
2006-04-13,8.2333,8.3513,8.1697,8.2787,4186,0
2006-04-17,8.3513,8.3967,8.3513,8.3967,4697,0
2006-04-18,8.4421,8.5601,8.2333,8.4421,8866,0
2006-04-19,8.5782,8.8415,8.5147,8.8415,18838,0
2006-04-20,8.9686,8.9686,8.9323,8.9686,6112,0
2006-04-21,8.9958,9.1864,8.9958,9.141,13264,0
2006-04-24,9.2409,9.2681,9.1683,9.1683,9630,0
2006-04-25,9.1773,9.2227,9.1683,9.2227,1432,0
2006-04-26,9.1683,9.2227,8.9413,8.9686,5402,0
2006-04-27,8.8869,8.8959,8.5328,8.7144,12519,0
2006-04-28,8.8506,8.8506,8.8506,8.8506,441,0
2006-05-01,8.9867,8.9867,8.8052,8.8506,4519,0
2006-05-02,8.8506,8.8506,8.8506,8.8506,661,0
2006-05-03,8.8324,8.8506,8.8324,8.8506,557,0
2006-05-04,8.8415,8.8506,8.8052,8.8506,7700,0
2006-05-05,8.8506,9.132,8.8506,9.132,11677,0
2006-05-08,9.0775,10.603,9.0775,10.348,92691,0
2006-05-09,10.212,10.621,9.913,10.348,35796,0
2006-05-10,10.403,10.421,10.303,10.303,1542,0
2006-05-11,10.412,10.666,10.357,10.648,16965,0
2006-05-12,10.421,10.448,10.421,10.421,9915,0
2006-05-15,10.248,10.439,10.248,10.439,1119,0
2006-05-16,10.666,10.748,10.639,10.666,7429,0
2006-05-17,10.748,10.748,10.439,10.63,6268,0
2006-05-18,10.33,10.603,10.33,10.603,881,0
2006-05-19,10.757,10.793,10.521,10.784,2446,0
2006-05-22,10.875,10.875,10.657,10.802,14030,0
2006-05-23,10.403,11.102,10.403,11.075,16899,0
2006-05-24,11.12,11.147,10.92,11.147,8346,0
2006-05-25,11.12,11.329,11.111,11.22,7139,0
2006-05-26,11.329,11.329,11.165,11.256,14733,0
2006-05-30,11.283,11.292,11.056,11.056,18911,0
2006-05-31,10.902,11.292,10.893,11.292,8941,0
2006-06-01,11.301,11.301,10.512,11.056,18985,0
2006-06-02,11.301,11.301,10.975,11.283,1474,0
2006-06-05,11.129,11.129,10.893,11.002,16555,0
2006-06-06,11.238,11.274,11.002,11.002,2602,0
2006-06-07,10.802,11.147,10.802,11.011,7647,0
2006-06-08,10.893,11.093,10.893,11.075,6389,0
2006-06-09,11.156,11.156,10.966,11.156,3336,0
2006-06-12,11.156,11.456,10.766,11.029,51457,0
2006-06-13,11.056,11.056,10.848,11.002,25166,0
2006-06-14,11.002,11.202,10.721,10.911,35642,0
2006-06-15,10.957,10.957,10.957,10.957,2864,0
2006-06-16,10.957,10.957,10.675,10.73,5257,0
2006-06-19,10.675,10.684,10.448,10.448,9401,0
2006-06-20,10.448,10.53,10.448,10.53,1126,0
2006-06-21,10.539,10.566,10.176,10.485,13898,0
2006-06-22,10.448,10.593,10.267,10.503,14176,0
2006-06-23,10.212,10.584,10.212,10.584,3188,0
2006-06-26,10.239,10.448,10.239,10.394,7764,0
2006-06-27,10.403,10.421,10.394,10.421,1763,0
2006-06-28,10.421,10.793,10.421,10.793,8820,0
2006-06-29,10.793,10.793,10.267,10.63,9930,0
2006-06-30,10.757,10.902,10.475,10.902,6841,0
2006-07-03,10.957,11.02,10.893,10.893,5244,0
2006-07-05,10.893,10.893,10.657,10.857,11992,0
2006-07-06,10.893,10.893,10.784,10.857,4867,0
2006-07-07,10.893,10.893,10.63,10.739,2505,0
2006-07-10,10.757,10.884,10.63,10.693,3748,0
2006-07-11,10.566,10.684,10.539,10.684,5023,0
2006-07-12,10.494,10.893,10.494,10.802,4810,0
2006-07-13,10.893,10.938,10.575,10.848,13590,0
2006-07-14,10.848,10.902,10.539,10.82,14541,0
2006-07-17,10.621,10.748,10.621,10.721,1860,0
2006-07-18,10.448,10.693,10.448,10.693,9476,0
2006-07-19,10.693,10.775,10.539,10.702,2005,0
2006-07-20,10.902,10.902,10.693,10.802,8203,0
2006-07-21,10.893,10.893,10.766,10.775,7418,0
2006-07-24,10.884,10.884,10.584,10.802,1807,0
2006-07-25,10.802,10.893,10.448,10.893,3569,0
2006-07-26,10.893,10.893,10.621,10.875,2877,0
2006-07-27,10.639,10.893,10.63,10.875,5127,0
2006-07-28,10.875,10.893,10.875,10.893,2203,0
2006-07-31,10.893,10.893,10.893,10.893,661,0
2006-08-01,10.893,10.893,10.893,10.893,293,0
2006-08-02,10.702,10.893,10.702,10.893,2183,0
2006-08-03,10.693,10.875,10.693,10.875,661,0
2006-08-04,10.702,10.938,10.702,10.893,1322,0
2006-08-07,10.893,11.574,10.53,10.893,69112,0
2006-08-08,10.702,11.12,10.621,10.866,5451,0
2006-08-09,10.929,10.929,10.802,10.875,2424,0
2006-08-10,10.884,10.893,10.848,10.848,720,0
2006-08-11,10.802,11.12,10.802,10.866,1322,0
2006-08-14,10.711,10.893,10.657,10.893,7467,0
2006-08-15,10.775,10.893,10.775,10.884,2023,0
2006-08-16,10.675,10.848,10.675,10.848,5288,0
2006-08-18,10.675,10.784,10.621,10.784,3140,0
2006-08-21,10.621,10.684,10.621,10.639,1998,0
2006-08-22,10.63,10.666,10.621,10.666,1789,0
2006-08-23,10.857,10.857,10.857,10.857,220,0
2006-08-24,10.711,10.711,10.63,10.711,3752,0
2006-08-25,10.866,10.957,10.829,10.829,34045,0
2006-08-28,10.893,10.893,10.775,10.793,1763,0
2006-08-30,10.757,10.893,10.757,10.893,661,0
2006-09-01,10.721,10.884,10.702,10.875,881,0
2006-09-05,10.884,10.884,10.639,10.802,4398,0
2006-09-06,10.811,10.857,10.711,10.857,1714,0
2006-09-08,10.666,10.82,10.639,10.82,5847,0
2006-09-12,10.784,10.784,10.784,10.784,220,0
2006-09-13,10.666,10.766,10.666,10.766,1432,0
2006-09-15,10.666,10.784,10.666,10.784,441,0
2006-09-18,10.775,10.775,10.775,10.775,441,0
2006-09-19,10.784,10.784,10.784,10.784,441,0
2006-09-20,10.784,10.893,10.693,10.893,4638,0
2006-09-21,10.73,10.793,10.621,10.793,9353,0
2006-09-22,10.73,10.73,10.494,10.603,6209,0
2006-09-25,10.485,10.603,10.485,10.603,870,0
2006-09-26,10.593,10.593,10.485,10.575,3501,0
2006-09-27,10.548,10.548,10.448,10.53,12433,0
2006-09-29,10.548,10.548,10.539,10.539,881,0
2006-10-02,10.403,10.457,10.094,10.13,8454,0
2006-10-03,10.049,10.049,9.767,9.767,3840,0
2006-10-04,9.758,9.758,9.1955,9.4224,25344,0
2006-10-05,9.3498,9.3498,8.4511,8.7598,52096,0
2006-10-06,8.7144,9.2772,8.7144,8.8869,14332,0
2006-10-09,9.1955,9.4224,9.1864,9.3407,5839,0
2006-10-10,9.3044,9.3589,9.2137,9.2137,8353,0
2006-10-11,9.2137,9.4406,9.2137,9.2681,2153,0
2006-10-12,9.2409,9.368,9.2137,9.2681,2278,0
2006-10-13,9.141,9.786,9.0866,9.622,4600,0
2006-10-16,9.4406,9.94,9.4406,9.64,4867,0
2006-10-18,9.4951,9.894,9.4951,9.804,2236,0
2006-10-19,9.876,9.876,9.876,9.876,220,0
2006-10-20,9.813,9.876,9.767,9.876,1932,0
2006-10-23,9.677,9.949,9.677,9.949,881,0
2006-10-24,9.976,10.158,9.758,10.103,2644,0
2006-10-25,10.33,10.357,10.094,10.158,5312,0
2006-10-26,10.085,10.149,10.031,10.149,936,0
2006-10-27,10.167,10.167,10.167,10.167,441,0
2006-10-30,10.167,10.176,9.967,10.049,10311,0
2006-10-31,10.076,10.076,9.767,9.767,8306,0
2006-11-01,9.858,9.858,9.622,9.74,661,0
2006-11-03,9.668,9.668,9.141,9.3861,2646,0
2006-11-06,9.2227,11.12,9.2227,10.394,145498,0
2006-11-07,10.412,11.011,10.212,10.521,131323,0
2006-11-08,10.612,11.138,10.612,10.811,15681,0
2006-11-09,11.102,11.12,10.739,10.966,8137,0
2006-11-10,11.084,11.12,11.029,11.12,6495,0
2006-11-13,11.174,11.665,11.156,11.465,29065,0
2006-11-14,11.665,12.155,11.665,12.118,27100,0
2006-11-15,12.146,12.382,12.055,12.354,47943,0
2006-11-16,12.463,13.017,12.463,12.708,62088,0
2006-11-17,12.572,12.754,12.509,12.754,3131,0
2006-11-20,12.699,12.754,12.699,12.736,5671,0
2006-11-21,12.518,12.754,12.491,12.708,11151,0
2006-11-22,12.817,12.817,12.745,12.763,2644,0
2006-11-24,12.799,13.162,12.754,13.162,25626,0
2006-11-27,13.199,13.199,12.845,13.072,13004,0
2006-11-28,13.035,13.199,13.035,13.199,13303,0
2006-11-29,13.162,13.162,13.162,13.162,661,0
2006-11-30,13.199,13.807,12.908,13.798,76435,0
2006-12-01,13.834,13.834,13.398,13.535,17084,0
2006-12-04,13.616,13.616,13.535,13.544,5266,0
2006-12-05,13.616,13.616,13.235,13.535,7707,0
2006-12-06,13.507,13.571,13.507,13.571,3085,0
2006-12-07,13.607,13.716,13.607,13.616,5394,0
2006-12-08,13.943,13.943,13.616,13.789,28213,0
2006-12-11,13.961,14.751,13.843,14.524,71795,0
2006-12-12,14.524,15.323,14.524,15.305,85162,0
2006-12-13,15.541,15.886,15.432,15.886,71326,0
2006-12-14,15.949,16.067,15.886,15.995,30116,0
2006-12-15,16.067,16.957,15.931,16.812,121298,0
2006-12-18,17.011,17.02,16.812,16.92,54583,0
2006-12-19,16.984,17.002,16.893,16.975,14121,0
2006-12-20,17.12,17.12,16.775,16.893,13773,0
2006-12-21,17.02,17.411,16.349,17.347,58441,0
2006-12-22,17.411,17.737,17.129,17.683,54649,0
2006-12-26,17.746,18.4,17.538,18.382,72282,0
2006-12-27,18.609,19.208,18.409,19.117,127141,0
2006-12-28,19.09,19.526,18.563,19.526,90589,0
2006-12-29,19.562,19.925,19.48,19.889,45616,0
2007-01-03,19.744,20.243,19.517,20.243,89926,0
2007-01-04,20.325,20.325,19.453,19.825,56795,0
2007-01-05,19.508,19.834,17.51,17.801,124819,0
2007-01-08,17.501,17.52,16.748,16.857,63978,0
2007-01-09,16.875,16.875,16.339,16.367,40941,0
2007-01-10,16.339,18.255,16.339,17.883,72674,0
2007-01-11,17.347,18.582,17.347,18.509,46132,0
2007-01-12,18.591,19.843,18.545,19.662,97218,0
2007-01-16,18.854,20.833,18.836,19.744,57558,0
2007-01-17,20.206,20.206,18.908,19.508,49283,0
2007-01-18,19.326,19.834,19.072,19.508,41581,0
2007-01-19,19.671,19.671,18.573,19.163,25433,0
2007-01-22,18.718,19.154,17.783,18.636,51195,0
2007-01-23,17.656,18.3,17.656,18.119,44789,0
2007-01-24,18.037,18.146,17.256,17.456,24313,0
2007-01-25,17.329,17.51,16.566,16.612,47570,0
2007-01-26,16.612,16.739,16.14,16.448,25305,0
2007-01-29,16.339,16.557,16.312,16.43,8654,0
2007-01-30,16.267,16.984,16.267,16.812,27090,0
2007-01-31,16.839,16.975,16.566,16.821,17255,0
2007-02-01,16.884,17.238,16.739,17.075,18138,0
2007-02-02,17.111,19.045,17.111,18.863,35831,0
2007-02-05,18.727,18.899,18.291,18.899,45358,0
2007-02-06,18.899,19.68,18.473,19.616,41847,0
2007-02-07,19.698,19.698,18.927,19.072,25965,0
2007-02-08,19.063,19.072,18.545,18.736,17249,0
2007-02-09,18.709,18.709,17.792,17.792,13270,0
2007-02-12,17.474,17.61,16.802,17.61,16770,0
2007-02-13,17.156,17.474,17.156,17.383,19890,0
2007-02-14,17.32,18.781,17.084,18.654,15914,0
2007-02-15,18.609,18.609,17.592,17.592,18953,0
2007-02-16,17.356,18.473,17.356,17.892,12544,0
2007-02-20,18.019,18.4,17.855,18.028,9529,0
2007-02-21,17.928,18.5,17.329,18.128,30007,0
2007-02-22,18.019,18.518,18.019,18.073,6081,0
2007-02-23,17.946,18.355,17.919,18.128,7260,0
2007-02-26,18.291,18.291,17.61,18.164,11012,0
2007-02-27,18.019,18.019,16.421,16.63,33612,0
2007-02-28,16.612,18.509,16.612,18.146,44628,0
2007-03-01,18.209,18.518,17.465,18.291,7651,0
2007-03-02,18.364,18.554,17.801,18.119,15318,0
2007-03-05,17.828,17.883,16.984,17.774,19535,0
2007-03-06,18.064,18.155,17.492,18.146,4738,0
2007-03-07,17.892,18.3,17.51,18.273,6312,0
2007-03-08,18.4,18.563,17.792,18.273,14916,0
2007-03-09,18.464,18.464,17.792,18.364,16174,0
2007-03-12,19.09,21.695,19.09,21.06,106139,0
2007-03-13,21.332,21.922,20.787,21.196,61509,0
2007-03-14,20.697,23.03,20.452,22.848,105176,0
2007-03-15,22.821,23.529,22.594,23.102,83922,0
2007-03-16,22.875,22.957,21.786,22.385,29953,0
2007-03-19,22.43,23.356,22.249,22.966,16305,0
2007-03-20,23.048,23.048,22.176,22.294,27442,0
2007-03-21,22.376,22.666,21.84,22.594,22294,0
2007-03-22,22.521,22.621,22.394,22.576,18353,0
2007-03-23,22.576,24.137,22.576,23.756,130457,0
2007-03-26,23.828,24.046,23.238,23.52,47027,0
2007-03-27,23.828,23.828,23.329,23.329,25233,0
2007-03-28,23.238,23.311,22.231,22.421,28704,0
2007-03-29,22.676,22.676,21.732,22.176,33152,0
2007-03-30,22.185,22.676,21.151,22.603,34154,0
2007-04-02,23.365,23.365,22.358,22.458,19287,0
2007-04-03,22.331,22.331,21.659,21.813,28660,0
2007-04-04,21.695,21.695,21.151,21.223,29684,0
2007-04-05,21.505,22.548,21.305,21.931,21480,0
2007-04-09,22.912,22.912,21.868,22.031,25193,0
2007-04-10,21.722,21.813,20.915,21.323,35619,0
2007-04-11,21.16,22.004,20.334,20.497,39502,0
2007-04-12,20.116,21.042,19.97,20.424,63297,0
2007-04-13,20.47,22.367,20.47,22.24,100707,0
2007-04-16,22.058,22.358,22.022,22.022,11667,0
2007-04-17,21.768,22.24,21.768,21.895,4972,0
2007-04-18,21.577,22.122,21.568,22.122,7438,0
2007-04-19,21.94,21.94,20.733,20.996,16804,0
2007-04-20,20.216,21.241,20.216,20.497,32224,0
2007-04-23,20.334,20.433,19.98,20.07,17424,0
2007-04-24,19.29,20.334,19.29,19.789,21547,0
2007-04-25,19.97,19.97,17.701,17.719,87953,0
2007-04-26,17.701,18.609,17.492,17.656,82937,0
2007-04-27,17.656,17.683,16.875,17.238,64992,0
2007-04-30,17.238,17.238,16.303,16.675,68184,0
2007-05-01,16.566,16.603,15.441,15.695,56698,0
2007-05-02,15.495,16.285,15.314,16.076,67903,0
2007-05-03,16.085,17.138,15.822,16.939,51042,0
2007-05-04,16.939,17.075,16.521,17.038,41314,0
2007-05-07,17.029,17.029,16.339,16.766,44760,0
2007-05-08,19.063,19.952,18.164,18.781,134074,0
2007-05-09,18.999,19.444,18.228,19.326,55412,0
2007-05-10,19.544,19.725,18.718,18.718,42300,0
2007-05-11,18.881,19.317,18.7,18.872,27945,0
2007-05-14,19.054,20.334,18.7,19.97,44035,0
2007-05-15,20.116,21.441,19.88,21.332,82106,0
2007-05-16,20.869,21.777,19.698,21.459,60538,0
2007-05-17,21.259,21.604,21.005,21.151,25117,0
2007-05-18,21.151,21.786,21.151,21.75,17773,0
2007-05-21,21.768,23.039,21.75,22.639,54679,0
2007-05-22,22.739,22.975,22.122,22.358,40693,0
2007-05-23,22.676,22.676,21.877,22.122,25960,0
2007-05-24,22.104,22.258,21.387,21.541,22181,0
2007-05-25,21.55,21.831,20.615,20.878,58837,0
2007-05-29,21.005,21.005,19.916,19.934,35106,0
2007-05-30,19.97,20.842,19.97,20.615,39164,0
2007-05-31,20.388,21.695,20.388,21.423,39978,0
2007-06-01,21.205,21.695,20.206,20.833,75285,0
2007-06-04,20.433,20.824,19.48,19.48,37628,0
2007-06-05,19.662,19.834,18.182,18.899,65545,0
2007-06-06,19.099,19.099,18.164,18.173,41771,0
2007-06-07,18.382,18.999,17.583,17.61,46231,0
2007-06-08,17.538,18.264,17.347,17.592,32700,0
2007-06-11,17.828,18.019,17.084,17.483,56851,0
2007-06-12,17.619,17.874,17.075,17.746,28549,0
2007-06-13,17.565,19.517,17.565,18.128,32906,0
2007-06-14,17.538,18.482,17.447,17.592,35722,0
2007-06-15,17.674,18.427,17.592,17.592,16879,0
2007-06-18,17.901,17.901,16.43,16.557,62446,0
2007-06-19,16.648,16.703,16.212,16.33,68293,0
2007-06-20,16.339,17.247,16.113,16.993,86286,0
2007-06-21,17.156,17.247,16.539,16.793,34497,0
2007-06-22,16.975,16.975,16.285,16.421,26589,0
2007-06-25,16.43,17.156,15.931,16.267,134347,0
2007-06-26,16.576,16.857,16.203,16.476,65531,0
2007-06-27,16.485,16.539,16.113,16.158,36469,0
2007-06-28,16.149,17.066,15.976,16.957,33553,0
2007-06-29,17.066,18.427,16.957,17.474,67232,0
2007-07-02,17.592,18.373,17.501,17.728,81940,0
2007-07-03,17.52,18.382,17.247,17.51,46701,0
2007-07-05,17.601,17.61,16.866,17.429,51520,0
2007-07-06,17.674,18.146,17.102,17.329,22443,0
2007-07-09,17.066,17.211,16.812,16.857,19510,0
2007-07-10,16.975,17.374,16.821,16.821,25368,0
2007-07-11,16.748,17.402,16.603,16.793,15412,0
2007-07-12,16.548,17.175,16.521,16.92,9829,0
2007-07-13,16.793,17.71,16.793,17.465,39694,0
2007-07-16,17.429,18.182,17.411,17.728,50235,0
2007-07-17,17.737,18.5,17.211,17.229,51752,0
2007-07-18,17.066,17.574,16.557,17.084,42028,0
2007-07-19,17.038,17.038,16.367,16.757,38263,0
2007-07-20,16.911,17.02,16.494,16.839,27961,0
2007-07-23,17.084,17.102,16.521,16.712,16911,0
2007-07-24,16.73,17.111,16.394,16.503,24034,0
2007-07-25,16.657,16.939,16.349,16.403,28177,0
2007-07-26,16.43,16.576,15.813,16.094,32604,0
2007-07-27,15.913,16.203,15.631,15.713,27198,0
2007-07-30,15.731,15.731,14.143,15.359,149263,0
2007-07-31,15.432,15.877,14.524,14.56,50708,0
2007-08-01,14.088,14.333,12.427,12.908,171974,0
2007-08-02,12.981,14.433,12.981,13.58,86468,0
2007-08-03,13.761,14.887,13.761,14.687,69742,0
2007-08-06,15.858,17.02,15.74,16.076,204585,0
2007-08-07,16.249,17.184,15.931,17.156,70572,0
2007-08-08,17.247,17.765,16.793,17.61,124624,0
2007-08-09,17.066,18.119,17.066,17.61,89107,0
2007-08-10,17.619,17.874,16.566,17.002,85375,0
2007-08-13,17.211,17.211,16.721,16.93,57194,0
2007-08-14,16.694,17.138,15.886,16.539,62160,0
2007-08-15,16.566,16.784,15.858,16.249,34901,0
2007-08-16,15.713,16.103,14.869,15.659,39046,0
2007-08-17,15.886,16.92,14.361,14.796,81070,0
2007-08-20,14.824,15.132,14.379,14.678,52692,0
2007-08-21,14.524,15.332,14.433,15.187,44915,0
2007-08-22,15.368,16.757,15.368,16.503,53827,0
2007-08-23,16.639,16.703,16.258,16.603,28706,0
2007-08-24,16.521,16.548,15.967,16.194,47512,0
2007-08-27,16.013,16.076,15.459,15.622,30484,0
2007-08-28,15.477,15.668,14.851,15.668,38920,0
2007-08-29,15.704,15.704,14.715,14.978,56475,0
2007-08-30,15.286,15.559,14.796,14.987,19444,0
2007-08-31,15.25,15.559,13.952,14.106,87070,0
2007-09-04,14.061,14.978,13.898,14.288,54677,0
2007-09-05,14.397,14.66,14.034,14.433,38579,0
2007-09-06,14.524,14.578,14.197,14.279,23607,0
2007-09-07,14.07,14.224,13.698,13.988,48740,0
2007-09-10,13.852,14.043,13.843,13.87,20280,0
2007-09-11,13.952,14.606,13.798,13.943,37296,0
2007-09-12,13.843,14.96,13.843,13.979,98926,0
2007-09-13,14.279,14.724,13.979,14.215,39804,0
2007-09-14,13.934,14.451,13.707,14.279,107704,0
2007-09-17,14.125,14.678,14.088,14.306,51284,0
2007-09-18,14.488,14.824,14.034,14.651,21316,0
2007-09-19,14.588,15.813,14.588,15.768,68840,0
2007-09-20,15.886,15.922,15.541,15.659,31866,0
2007-09-21,14.996,15.777,14.987,15.268,62408,0
2007-09-24,15.223,16.485,14.987,16.221,52288,0
2007-09-25,16.203,17.592,16.013,17.429,101040,0
2007-09-26,17.728,17.892,16.766,16.784,62116,0
2007-09-27,16.993,17.075,16.158,16.457,12140,0
2007-09-28,16.612,17.038,16.013,16.43,41113,0
2007-10-01,16.367,17.71,16.367,17.383,66078,0
2007-10-02,17.51,18.427,17.356,18.191,77882,0
2007-10-03,18.536,18.609,17.701,17.71,21237,0
2007-10-04,17.647,17.973,16.503,16.739,30870,0
2007-10-05,16.385,17.783,15.931,17.756,37930,0
2007-10-08,17.964,17.964,17.529,17.81,9955,0
2007-10-09,17.883,17.955,17.311,17.51,15408,0
2007-10-10,17.701,18.228,17.638,18.128,32900,0
2007-10-11,18.064,18.064,17.71,17.937,8746,0
2007-10-12,17.973,18.091,17.801,17.983,6221,0
2007-10-15,18.11,18.709,17.447,17.756,55706,0
2007-10-16,17.429,17.883,16.485,17.746,54230,0
2007-10-17,17.719,17.973,17.392,17.865,74190,0
2007-10-18,17.928,18.727,17.928,18.427,44223,0
2007-10-19,18.5,18.545,18.119,18.382,14124,0
2007-10-22,18.155,18.727,17.501,18.645,27687,0
2007-10-23,18.727,19.154,18.364,19.063,59758,0
2007-10-24,19.244,19.598,18.809,19.208,63369,0
2007-10-25,19.272,19.571,18.936,18.954,21257,0
2007-10-26,18.927,19.38,18.318,18.373,26392,0
2007-10-29,18.709,19.544,18.464,18.863,30836,0
2007-10-30,18.927,20.052,18.927,19.88,78007,0
2007-10-31,20.107,20.424,19.744,20.161,50302,0
2007-11-01,19.798,20.152,19.29,19.471,21107,0
2007-11-02,19.744,19.925,18.282,18.7,46228,0
2007-11-05,18.972,19.054,18.019,18.545,37190,0
2007-11-06,18.681,19.063,17.61,18.382,63551,0
2007-11-07,18.282,18.382,17.91,17.973,30836,0
2007-11-08,17.901,19.036,17.329,18.827,109790,0
2007-11-09,18.781,18.781,17.52,17.883,53860,0
2007-11-12,17.819,18.282,17.565,17.638,33568,0
2007-11-13,17.701,18.963,17.538,17.783,31584,0
2007-11-14,18.246,18.246,17.756,17.919,17085,0
2007-11-15,18.146,18.146,17.556,17.638,19470,0
2007-11-16,17.719,17.719,17.002,17.084,34689,0
2007-11-19,17.093,17.111,15.323,15.886,120522,0
2007-11-20,15.958,17.837,15.958,17.656,46941,0
2007-11-21,17.556,17.728,16.421,16.902,38547,0
2007-11-23,17.692,17.692,17.048,17.302,4737,0
2007-11-26,17.247,17.628,16.884,16.93,21151,0
2007-11-27,16.948,17.801,16.911,17.274,29778,0
2007-11-28,17.274,17.91,16.612,17.647,42125,0
2007-11-29,17.701,17.955,17.02,17.547,21075,0
2007-11-30,17.51,17.701,16.784,17.474,23369,0
2007-12-03,17.538,17.61,17.084,17.456,24012,0
2007-12-04,17.374,17.374,16.93,16.948,21357,0
2007-12-05,16.812,17.066,16.612,16.975,12902,0
2007-12-06,16.911,17.084,16.612,17.066,15047,0
2007-12-07,17.129,17.129,16.657,16.83,14872,0
2007-12-10,16.775,17.501,16.775,17.274,28633,0
2007-12-11,17.338,17.538,16.857,17.02,25672,0
2007-12-12,16.975,17.284,16.703,17.02,27484,0
2007-12-13,16.812,16.812,15.886,16.258,38546,0
2007-12-14,16.176,16.512,15.559,15.722,28480,0
2007-12-17,15.65,16.948,15.541,16.467,32132,0
2007-12-18,15.931,16.893,15.695,16.503,27254,0
2007-12-19,16.648,16.793,16.321,16.648,16469,0
2007-12-20,16.43,16.939,16.339,16.893,15764,0
2007-12-21,16.911,17.138,16.612,17.138,12015,0
2007-12-24,17.138,17.138,16.63,17.029,4191,0
2007-12-26,17.156,17.156,16.884,17.075,6389,0
2007-12-27,16.73,17.42,16.712,17.42,30859,0
2007-12-28,17.583,17.692,17.256,17.447,16842,0
2007-12-31,17.474,17.701,17.374,17.638,20759,0
2008-01-02,17.728,18.128,17.048,18.128,41540,0
2008-01-03,18.146,18.337,16.839,16.948,42372,0
2008-01-04,17.075,17.728,17.075,17.329,18113,0
2008-01-07,17.329,17.683,17.329,17.438,29440,0
2008-01-08,17.746,18.155,17.465,17.973,23873,0
2008-01-09,17.992,17.992,16.821,17.456,14486,0
2008-01-10,17.492,17.792,17.492,17.492,18193,0
2008-01-11,17.647,18.382,17.556,18.337,26750,0
2008-01-14,18.309,18.309,17.81,18.091,13591,0
2008-01-15,17.746,17.973,17.701,17.701,9048,0
2008-01-16,17.465,17.937,17.329,17.592,18447,0
2008-01-17,17.465,18.001,17.193,17.193,21014,0
2008-01-18,17.284,18.237,17.256,17.701,59480,0
2008-01-22,17.075,17.783,16.966,17.638,19358,0
2008-01-23,17.547,17.619,17.011,17.156,33389,0
2008-01-24,17.411,17.746,17.184,17.247,8277,0
2008-01-25,17.247,17.692,17.147,17.329,19449,0
2008-01-28,17.465,17.683,17.247,17.665,12258,0
2008-01-29,17.683,18.101,17.665,18.01,22104,0
2008-01-30,17.756,18.073,17.756,17.846,12849,0
2008-01-31,17.547,18.155,17.501,18.101,17687,0
2008-02-01,17.51,18.155,17.483,18.155,24837,0
2008-02-04,18.2,18.209,17.492,17.71,50915,0
2008-02-05,17.647,17.837,17.429,17.701,16588,0
2008-02-06,17.928,17.955,17.547,17.855,17307,0
2008-02-07,17.955,18.155,17.601,17.701,21056,0
2008-02-08,17.928,18.209,17.674,17.683,29807,0
2008-02-11,17.565,17.701,17.374,17.411,28293,0
2008-02-12,17.701,18.073,17.574,17.647,16866,0
2008-02-13,17.61,18.155,17.61,17.892,28478,0
2008-02-14,17.892,18.246,17.719,17.719,21972,0
2008-02-15,18.046,18.155,17.638,18.155,40409,0
2008-02-19,18.155,18.327,17.701,17.964,15677,0
2008-02-20,18.001,18.282,17.946,18.237,15498,0
2008-02-21,18.155,19.417,18.146,19.29,72118,0
2008-02-22,19.408,19.607,18.409,19.508,66312,0
2008-02-25,19.344,19.462,18.654,19.462,18964,0
2008-02-26,19.508,20.588,19.008,20.161,63233,0
2008-02-27,20.379,20.379,19.163,19.571,24955,0
2008-02-28,19.843,19.843,19.317,19.616,7309,0
2008-02-29,19.662,19.662,19.081,19.426,9359,0
2008-03-03,19.517,20.633,19.081,19.689,63619,0
2008-03-04,19.798,20.497,19.616,20.406,42396,0
2008-03-05,20.497,20.497,19.798,19.889,15578,0
2008-03-06,19.97,20.143,19.535,19.88,12066,0
2008-03-07,19.898,20.134,19.562,20.134,20424,0
2008-03-10,20.143,20.343,17.665,18.119,113202,0
2008-03-11,18.228,18.609,17.683,18.509,76016,0
2008-03-12,17.81,18.899,17.81,18.509,43267,0
2008-03-13,18.164,18.409,17.665,18.146,22163,0
2008-03-14,17.828,18.482,17.202,18.427,29819,0
2008-03-17,17.737,18.618,17.737,18.5,22578,0
2008-03-18,18.246,18.672,17.701,18.563,30376,0
2008-03-19,18.563,18.591,18.182,18.246,6502,0
2008-03-20,17.801,18.427,17.111,17.983,11732,0
2008-03-24,18.164,19.163,17.765,18.482,20624,0
2008-03-25,18.282,19.272,18.282,18.999,12888,0
2008-03-26,19.072,19.308,18.064,19.126,21313,0
2008-03-27,18.391,18.981,18.318,18.972,12545,0
2008-03-28,18.981,19.026,18.473,18.99,7255,0
2008-03-31,18.845,18.845,17.737,18.073,25624,0
2008-04-01,18.364,18.364,17.483,17.828,99477,0
2008-04-02,17.983,19.444,17.474,19.144,48693,0
2008-04-03,19.063,19.244,18.173,18.663,23194,0
2008-04-04,19.017,19.462,18.854,18.854,21326,0
2008-04-07,18.79,19.063,18.237,18.527,21322,0
2008-04-08,18.255,18.573,18.2,18.337,6363,0
2008-04-09,18.563,18.6,18.046,18.119,22629,0
2008-04-10,17.946,18.028,16.004,16.24,106087,0
2008-04-11,16.113,16.203,15.804,16.113,1061564,0
2008-04-14,16.303,16.448,16.113,16.24,61988,0
2008-04-15,16.258,16.33,16.013,16.203,81466,0
2008-04-16,16.294,16.339,16.049,16.113,97028,0
2008-04-17,15.668,16.321,15.659,15.976,45283,0
2008-04-18,15.459,15.777,15.159,15.432,147394,0
2008-04-21,15.432,15.532,15.069,15.523,63631,0
2008-04-22,15.477,16.067,15.477,15.995,67160,0
2008-04-23,16.076,17.184,15.886,17.184,77947,0
2008-04-24,17.193,17.674,16.93,17.284,137388,0
2008-04-25,17.22,17.347,16.92,17.211,43592,0
2008-04-28,17.284,17.456,17.075,17.22,69442,0
2008-04-29,17.202,17.583,17.138,17.138,20570,0
2008-04-30,17.202,17.247,17.093,17.175,45878,0
2008-05-01,17.202,17.338,17.175,17.247,126609,0
2008-05-02,17.247,17.438,17.247,17.338,28960,0
2008-05-05,17.338,17.338,17.066,17.229,36295,0
2008-05-06,18.5,19.29,18.246,19.026,219707,0
2008-05-07,19.026,20.116,18.836,19.789,131038,0
2008-05-08,19.789,19.789,18.899,19.017,110444,0
2008-05-09,18.963,19.852,18.936,19.607,62958,0
2008-05-12,19.662,19.989,19.553,19.562,67809,0
2008-05-13,19.725,20.76,19.235,20.47,174101,0
2008-05-14,20.443,20.987,20.116,20.679,77004,0
2008-05-15,20.733,20.769,19.88,20.016,76502,0
2008-05-16,20.061,20.343,19.553,19.871,68876,0
2008-05-19,19.925,20.497,19.762,20.052,64400,0
2008-05-20,19.998,20.769,19.998,20.606,43312,0
2008-05-21,20.669,22.476,20.633,22.385,185270,0
2008-05-22,22.376,22.376,20.769,21.214,113525,0
2008-05-23,21.269,21.913,21.014,21.85,112332,0
2008-05-27,22.721,22.721,21.486,21.668,98060,0
2008-05-28,21.623,21.831,21.568,21.695,34744,0
2008-05-29,21.632,22.376,21.623,21.623,102440,0
2008-05-30,21.686,22.376,21.686,22.158,66853,0
2008-06-02,22.449,22.449,21.786,22.149,59601,0
2008-06-03,22.213,22.303,21.84,22.067,22099,0
2008-06-04,22.004,22.285,21.423,21.432,58757,0
2008-06-05,21.496,22.24,21.459,22.076,67985,0
2008-06-06,22.131,22.458,21.822,21.886,66909,0
2008-06-09,21.94,22.131,21.459,21.686,44977,0
2008-06-10,21.732,22.34,21.732,22.122,70589,0
2008-06-11,22.067,22.249,21.505,21.641,41596,0
2008-06-12,21.641,22.004,21.532,21.686,38048,0
2008-06-13,21.768,22.067,21.632,21.877,22521,0
2008-06-16,22.104,22.966,21.94,22.231,159504,0
2008-06-17,22.303,23.102,22.294,22.639,89621,0
2008-06-18,22.721,22.903,21.387,21.405,82257,0
2008-06-19,22.703,23.202,22.285,22.603,119807,0
2008-06-20,22.666,24.037,22.53,24.01,107639,0
2008-06-23,24.146,24.727,24.137,24.464,193324,0
2008-06-24,24.718,24.727,24.219,24.573,152059,0
2008-06-25,24.8,24.8,23.692,24.182,310188,0
2008-06-26,24.373,24.464,22.921,23.066,111763,0
2008-06-27,23.166,23.901,22.458,23.048,828291,0
2008-06-30,23.592,24.573,23.375,24.146,203941,0
2008-07-01,24.146,24.155,23.656,24.101,96278,0
2008-07-02,24.364,24.464,23.611,23.828,137687,0
2008-07-03,23.828,23.928,22.794,23.538,68279,0
2008-07-07,23.883,24.273,22.921,23.393,183878,0
2008-07-08,23.502,23.946,22.848,23.819,169971,0
2008-07-09,24.064,25.653,23.819,25.163,425209,0
2008-07-10,25.617,25.925,24.782,25.117,452504,0
2008-07-11,25.272,25.408,24.418,24.99,163260,0
2008-07-14,25.671,25.898,25.063,25.344,254125,0
2008-07-15,25.217,25.372,24.192,25.154,161739,0
2008-07-16,25.626,25.698,24.963,25.462,99203,0
2008-07-17,25.871,27.006,25.417,26.071,414448,0
2008-07-18,26.216,27.859,26.198,27.36,245970,0
2008-07-21,27.686,28.912,27.686,27.931,327205,0
2008-07-22,27.686,28.122,27.369,27.686,187102,0
2008-07-23,27.868,28.966,27.36,28.894,203301,0
2008-07-24,29.003,31.417,28.93,30.891,763332,0
2008-07-25,31.127,31.127,28.576,29.084,302625,0
2008-07-28,29.338,30.373,28.73,29.947,260687,0
2008-07-29,29.974,30.401,28.73,29.602,221836,0
2008-07-30,29.683,30.827,29.683,30.464,263437,0
2008-07-31,30.727,31.336,29.093,29.82,208951,0
2008-08-01,29.438,31.68,29.266,31.562,291359,0
2008-08-04,31.798,32.189,30.31,30.473,304363,0
2008-08-05,33.677,35.284,32.225,33.587,650292,0
2008-08-06,34.222,37.218,33.369,35.439,622056,0
2008-08-07,35.965,37.653,35.965,36.337,578611,0
2008-08-08,36.192,38.026,36.047,37.917,312201,0
2008-08-11,38.461,40.34,38.225,39.941,719439,0
2008-08-12,40.277,40.304,32.497,34.631,1789474,0
2008-08-13,35.075,37.463,33.242,37.118,588746,0
2008-08-14,37.218,37.218,35.656,36.056,284427,0
2008-08-15,36.283,37.018,35.584,36.501,173961,0
2008-08-18,36.755,39.024,36.61,38.443,352081,0
2008-08-19,38.144,40.159,38.135,39.442,307253,0
2008-08-20,38.343,39.532,36.855,38.625,370414,0
2008-08-21,38.144,38.933,37.717,38.77,155508,0
2008-08-22,37.771,39.224,37.681,38.77,206841,0
2008-08-25,38.815,40.576,38.661,39.66,340014,0
2008-08-26,39.097,39.805,37.753,39.015,280066,0
2008-08-27,39.033,40.068,38.706,39.75,175568,0
2008-08-28,39.986,41.638,39.905,41.638,400135,0
2008-08-29,41.666,42.165,39.941,41.039,324961,0
2008-09-02,41.756,41.756,39.042,39.56,363512,0
2008-09-03,39.605,40.259,36.346,36.746,616027,0
2008-09-04,35.992,36.019,33.269,34.776,811070,0
2008-09-05,32.988,34.64,31.88,34.168,455416,0
2008-09-08,36.319,39.169,35.702,36.446,628982,0
2008-09-09,37.163,38.253,34.73,34.83,357958,0
2008-09-10,35.529,36.364,33.233,35.021,252291,0
2008-09-11,33.968,36.664,33.187,36.582,251716,0
2008-09-12,36.9,38.788,36.31,38.107,290939,0
2008-09-15,37.572,38.171,34.894,36.991,294676,0
2008-09-16,35.874,37.926,35.629,37.663,224896,0
2008-09-17,37.962,38.017,34.313,35.048,305974,0
2008-09-18,34.957,37.009,31.163,33.251,524938,0
2008-09-19,35.947,36.664,33.859,35.602,301281,0
2008-09-22,36.265,36.528,34.703,35.783,178533,0
2008-09-23,36.274,37.735,34.776,36.274,205676,0
2008-09-24,36.492,37.399,35.865,36.101,121754,0
2008-09-25,36.501,37.753,36.501,37.626,237880,0
2008-09-26,36.682,37.862,35.475,37.445,195239,0
2008-09-29,36.31,37.209,32.47,34.086,233145,0
2008-09-30,34.131,36.119,34.131,35.901,155909,0
2008-10-01,35.883,37.336,35.411,36.501,163135,0
2008-10-02,36.573,37.054,34.74,35.094,146878,0
2008-10-03,34.649,36.982,33.632,34.068,208453,0
2008-10-06,31.227,31.481,28.939,31.236,478894,0
2008-10-07,30.31,34.268,30.31,31.172,323881,0
2008-10-08,30.001,32.679,29.493,31.081,326629,0
2008-10-09,31.399,32.87,29.747,30.056,203041,0
2008-10-10,28.948,32.443,26.552,31.844,332794,0
2008-10-13,33.877,35.82,33.36,35.82,340779,0
2008-10-14,38.198,38.852,36.128,36.328,439312,0
2008-10-15,36.21,36.328,31.227,31.227,427270,0
2008-10-16,31.236,32.679,29.91,32.334,374957,0
2008-10-17,31.68,34.839,30.863,33.178,268260,0
2008-10-20,34.177,35.838,33.641,35.72,252971,0
2008-10-21,35.629,38.071,35.266,37.762,406388,0
2008-10-22,37.209,37.926,34.985,36.246,230222,0
2008-10-23,36.682,37.381,34.576,35.892,249436,0
2008-10-24,32.407,35.085,30.328,33.886,280082,0
2008-10-27,33.587,34.948,32.044,32.107,135891,0
2008-10-28,33.142,34.358,31.771,33.269,283554,0
2008-10-29,34.032,36.292,33.659,35.538,271413,0
2008-10-30,36.555,40.649,36.555,39.941,503918,0
2008-10-31,40.032,44.271,39.941,43.717,722749,0
2008-11-03,45.324,45.751,44.035,45.642,734439,0
2008-11-04,46.277,46.912,41.475,43.236,725641,0
2008-11-05,45.387,45.524,42.256,44.198,446488,0
2008-11-06,43.345,47.049,43.118,46.44,558300,0
2008-11-07,46.086,48.093,45.705,46.722,544273,0
2008-11-10,47.212,48.882,45.433,46.123,526055,0
2008-11-11,45.387,46.041,41.947,45.133,605292,0
2008-11-12,44.825,45.66,40.222,40.259,645227,0
2008-11-13,39.932,45.151,37.19,45.07,910129,0
2008-11-14,44.779,45.633,42.183,42.238,504733,0
2008-11-17,40.395,44.189,40.259,43.2,379291,0
2008-11-18,44.135,44.253,41.121,42.564,309504,0
2008-11-19,42.564,43.145,38.616,38.824,347628,0
2008-11-20,38.507,38.561,34.676,35.647,971544,0
2008-11-21,36.664,37.635,32.797,35.411,739179,0
2008-11-24,36.165,37.436,35.82,37.218,477132,0
2008-11-25,38.035,38.116,36.101,36.909,457690,0
2008-11-26,36.283,37.88,36.137,37.572,368702,0
2008-11-28,38.579,39.941,37.59,39.905,158292,0
2008-12-01,39.905,39.905,36.637,36.791,351314,0
2008-12-02,37.962,38.788,36.809,38.516,263863,0
2008-12-03,37.436,39.868,37.072,39.369,367141,0
2008-12-04,39.387,41.756,38.389,39.496,561125,0
2008-12-05,39.532,41.121,36.836,40.749,316335,0
2008-12-08,42.682,45.015,42.029,44.425,718751,0
2008-12-09,43.59,46.286,43.209,44.471,557434,0
2008-12-10,44.961,46.295,40.967,42.02,724658,0
2008-12-11,41.756,41.784,38.135,39.569,628215,0
2008-12-12,37.835,41.094,36.846,40.939,373511,0
2008-12-15,42.138,42.156,38.688,40.005,332461,0
2008-12-16,40.404,41.23,40.032,40.84,344364,0
2008-12-17,40.849,41.067,40.259,40.812,256685,0
2008-12-18,41.702,43.018,40.05,40.576,611239,0
2008-12-19,41.321,41.611,39.151,40.213,492176,0
2008-12-22,40.785,41.294,39.033,39.514,305423,0
2008-12-23,39.578,40.758,39.496,40.477,204869,0
2008-12-24,40.504,40.604,39.206,39.551,127975,0
2008-12-26,39.578,39.578,37.408,37.989,328005,0
2008-12-29,37.69,39.178,35.702,38.97,650679,0
2008-12-30,39.868,40.803,39.215,40.803,299429,0
2008-12-31,40.014,40.912,39.759,40.831,225373,0
2009-01-02,40.939,41.076,38.879,38.988,309242,0
2009-01-05,39.905,40.894,39.66,40.758,449733,0
2009-01-06,42.219,43.481,41.094,41.638,619053,0
2009-01-07,41.756,43.018,41.112,42.955,430393,0
2009-01-08,42.519,42.891,39.968,40.449,677283,0
2009-01-09,39.941,40.032,35.647,36.029,1463119,0
2009-01-12,36.401,37.608,35.892,36.001,687889,0
2009-01-13,34.867,36.482,33.995,36.21,529536,0
2009-01-14,34.957,36.827,34.957,35.321,298797,0
2009-01-15,35.066,35.493,33.233,34.631,302867,0
2009-01-16,35.393,35.557,34.313,35.239,270865,0
2009-01-20,35.13,36.31,34.531,35.148,312561,0
2009-01-21,35.402,36.01,33.777,34.558,349201,0
2009-01-22,34.186,34.703,33.369,34.086,203796,0
2009-01-23,33.587,33.668,31.708,31.962,418004,0
2009-01-26,31.726,33.015,29.402,29.683,860386,0
2009-01-27,30.482,31.753,30.41,30.709,706705,0
2009-01-28,30.936,31.726,29.62,29.938,672038,0
2009-01-29,29.602,29.938,27.015,27.686,550338,0
2009-01-30,27.287,28.839,27.287,27.995,331381,0
2009-02-02,27.45,27.995,26.597,27.505,446293,0
2009-02-03,27.514,29.947,27.296,29.602,558940,0
2009-02-04,29.756,29.947,28.603,28.603,412893,0
2009-02-05,28.594,29.774,28.322,29.475,327582,0
2009-02-06,29.547,30.491,29.13,30.083,303912,0
2009-02-09,31.753,31.762,29.847,30.201,275442,0
2009-02-10,30.455,30.755,27.832,28.621,459793,0
2009-02-11,28.639,28.894,27.459,27.868,394362,0
2009-02-12,28.14,31.045,27.841,30.255,542633,0
2009-02-13,30.391,30.863,29.938,30.292,239843,0
2009-02-17,31.481,32.479,31.072,31.898,761871,0
2009-02-18,31.898,32.225,30.5,31.771,392501,0
2009-02-19,31.926,32.225,31.154,31.381,263277,0
2009-02-20,30.891,30.954,29.547,29.82,1199692,0
2009-02-23,29.502,29.938,26.397,26.615,808906,0
2009-02-24,26.597,27.405,26.143,27.242,326086,0
2009-02-25,27.223,27.686,23.456,23.91,936629,0
2009-02-26,23.965,24.5,19.29,20.579,1270288,0
2009-02-27,19.635,19.771,17.928,18.418,1167684,0
2009-03-02,18.128,18.273,17.066,17.175,708112,0
2009-03-03,17.202,17.247,15.495,16.43,800514,0
2009-03-04,18.137,18.799,13.988,15.096,2161914,0
2009-03-05,15.041,15.196,13.789,14.969,681712,0
2009-03-06,14.969,15.123,13.889,14.379,468774,0
2009-03-09,14.215,14.742,13.535,13.707,308091,0
2009-03-10,14.116,15.25,13.616,15.123,425494,0
2009-03-11,15.495,16.321,14.551,14.633,403444,0
2009-03-12,14.66,15.65,14.07,15.35,306742,0
2009-03-13,15.849,17.011,15.241,16.857,641432,0
2009-03-16,17.32,17.547,15.713,15.786,387482,0
2009-03-17,15.441,16.321,15.241,16.312,241156,0
2009-03-18,16.539,16.812,15.886,16.176,277735,0
2009-03-19,16.24,16.503,14.606,14.787,376525,0
2009-03-20,15.014,15.205,13.916,14.043,393690,0
2009-03-23,14.524,15.613,14.342,15.577,464361,0
2009-03-24,15.541,15.659,14.914,15.087,320636,0
2009-03-25,15.232,17.474,15.232,17.066,741112,0
2009-03-26,18.182,18.182,16.448,17.166,522904,0
2009-03-27,16.92,17.765,16.603,17.02,386552,0
2009-03-30,16.358,17.093,15.432,16.648,303225,0
2009-03-31,16.439,17.701,16.439,17.329,313476,0
2009-04-01,17.029,18.772,16.884,18.518,445741,0
2009-04-02,19.344,19.598,18.627,19.544,416468,0
2009-04-03,19.607,20.379,19.108,20.234,372128,0
2009-04-06,20.261,21.759,20.061,21.069,434199,0
2009-04-07,20.66,20.669,18.491,19.172,920872,0
2009-04-08,19.054,19.598,18.455,19.036,330431,0
2009-04-09,19.371,20.034,19.09,19.698,248407,0
2009-04-13,19.698,20.061,18.99,19.925,177404,0
2009-04-14,19.78,20.143,19.036,19.217,366598,0
2009-04-15,18.954,19.798,18.355,19.725,294068,0
2009-04-16,19.816,20.624,19.344,20.452,259467,0
2009-04-17,20.787,21.169,20.37,20.915,207493,0
2009-04-20,20.76,20.76,19.235,19.571,394612,0
2009-04-21,19.97,20.651,19.807,20.007,226445,0
2009-04-22,20.025,20.234,19.607,20.016,218026,0
2009-04-23,19.97,20.424,19.344,19.698,120967,0
2009-04-24,19.88,20.787,19.598,19.753,385124,0
2009-04-27,19.616,20.869,19.344,20.669,294345,0
2009-04-28,20.824,21.786,20.306,21.486,349962,0
2009-04-29,21.768,22.403,21.269,22.076,218638,0
2009-04-30,22.539,23.565,22.167,22.421,469083,0
2009-05-01,22.53,23.284,22.44,22.775,300175,0
2009-05-04,23.42,23.692,22.703,23.565,248925,0
2009-05-05,23.783,24.31,23.638,24.264,281338,0
2009-05-06,27.223,27.596,25.444,26.515,831770,0
2009-05-07,27.251,27.686,26.779,27.423,540259,0
2009-05-08,27.714,28.984,27.441,28.639,305423,0
2009-05-11,29.22,29.338,27.723,28.694,374882,0
2009-05-12,29.366,29.366,27.877,28.403,264699,0
2009-05-13,28.295,28.413,25.036,25.698,486687,0
2009-05-14,25.662,27.042,25.644,26.697,479327,0
2009-05-15,26.878,27.214,25.771,25.807,445148,0
2009-05-18,26.425,26.425,24.291,25.481,457156,0
2009-05-19,25.753,26.052,25.117,25.608,364686,0
2009-05-20,26.497,26.497,24.827,24.963,328065,0
2009-05-21,24.791,24.963,23.021,23.783,355339,0
2009-05-22,23.611,23.856,23.093,23.247,221714,0
2009-05-26,23.057,24.5,22.785,24.182,242310,0
2009-05-27,24.182,24.264,23.601,23.738,212993,0
2009-05-28,23.847,24.055,23.057,23.756,252318,0
2009-05-29,24.046,24.31,23.565,24.11,251857,0
2009-06-01,24.055,25.254,23.529,24.999,392819,0
2009-06-02,25.036,26.016,24.845,25.671,327733,0
2009-06-03,25.853,25.898,25.344,25.88,273760,0
2009-06-04,26.297,27.042,26.297,26.742,436248,0
2009-06-05,27.006,27.142,26.243,26.47,402261,0
2009-06-08,26.098,26.098,24.582,24.763,423758,0
2009-06-09,24.736,24.736,23.474,24.418,294623,0
2009-06-10,24.482,24.863,23.665,24.037,371248,0
2009-06-11,24.037,24.963,23.865,24.645,192505,0
2009-06-12,24.11,24.128,23.429,24.119,264408,0
2009-06-15,23.601,23.928,23.202,23.62,251477,0
2009-06-16,23.511,24.4,23.238,23.81,225133,0
2009-06-17,23.765,24.482,23.683,24.382,199718,0
2009-06-18,24.5,25.235,24.192,25.008,198948,0
2009-06-19,25.008,25.671,24.863,25.308,229170,0
2009-06-22,25.163,25.208,23.956,24.182,213068,0
2009-06-23,24.037,24.455,22.921,23.238,187490,0
2009-06-24,23.919,23.928,23.193,23.483,127460,0
2009-06-25,23.483,23.946,22.93,23.892,139457,0
2009-06-26,24.01,24.083,23.483,24.074,289048,0
2009-06-29,24.055,24.074,23.084,23.819,202242,0
2009-06-30,23.71,23.946,23.238,23.91,109885,0
2009-07-01,23.919,24.192,23.574,23.928,149401,0
2009-07-02,23.656,23.656,20.697,21.296,616417,0
2009-07-06,20.878,21.496,19.88,21.359,389668,0
2009-07-07,20.588,22.43,20.588,21.686,270153,0
2009-07-08,22.049,22.049,21.005,21.568,182753,0
2009-07-09,21.623,22.204,21.105,21.813,258913,0
2009-07-10,21.541,22.004,21.25,21.968,171938,0
2009-07-13,21.913,22.585,21.859,22.585,167523,0
2009-07-14,22.594,22.648,21.949,22.376,171520,0
2009-07-15,22.621,23.538,22.113,23.148,232255,0
2009-07-16,23.284,23.856,22.966,23.647,261350,0
2009-07-17,23.837,23.865,23.111,23.393,150130,0
2009-07-20,23.402,23.865,22.93,23.275,159251,0
2009-07-21,23.302,23.42,22.83,23.284,134853,0
2009-07-22,23.148,23.166,22.721,22.884,132628,0
2009-07-23,23.102,23.856,22.703,23.511,229208,0
2009-07-24,23.42,23.865,23.275,23.847,130225,0
2009-07-27,23.674,24.446,22.966,23.683,228412,0
2009-07-28,24.346,25.916,24.164,25.599,492169,0
2009-07-29,25.707,26.76,25.599,26.524,263145,0
2009-07-30,26.779,26.806,25.871,26.488,213522,0
2009-07-31,26.824,29.284,26.524,28.794,467081,0
2009-08-03,29.266,29.384,27.868,28.885,316990,0
2009-08-04,28.812,29.102,28.14,28.676,262560,0
2009-08-05,28.757,28.757,26.788,27.732,299085,0
2009-08-06,27.623,27.732,25.971,26.47,261525,0
2009-08-07,26.642,26.67,26.107,26.17,181867,0
2009-08-10,26.17,27.904,26.143,27.505,342497,0
2009-08-11,26.37,27.169,25.889,26.243,232061,0
2009-08-12,26.061,26.779,26.043,26.27,100336,0
2009-08-13,26.307,26.461,25.707,26.397,99739,0
2009-08-14,26.134,26.543,25.108,25.481,148480,0
2009-08-17,24.772,25.889,23.919,25.707,192098,0
2009-08-18,25.698,26.234,25.254,25.599,154571,0
2009-08-19,25.381,25.762,25.326,25.599,130321,0
2009-08-20,25.363,25.807,25.326,25.608,158622,0
2009-08-21,25.871,25.962,25.426,25.889,237541,0
2009-08-24,25.862,26.37,25.726,26.052,174904,0
2009-08-25,26.288,26.288,25.726,25.88,255723,0
2009-08-26,25.662,26.279,25.462,25.626,122271,0
2009-08-27,25.635,26.089,25.281,25.807,99735,0
2009-08-28,26.007,26.007,25.263,25.508,66080,0
2009-08-31,25.254,25.508,24.591,25.027,136007,0
2009-09-01,24.827,25.453,24.291,24.473,131190,0
2009-09-02,24.491,25.245,24.173,24.836,108440,0
2009-09-03,24.9,25.027,23.193,25.008,294455,0
2009-09-04,25.036,25.517,24.818,25.471,133806,0
2009-09-08,25.544,25.599,24.827,25.281,135582,0
2009-09-09,25.145,25.635,25.126,25.353,103824,0
2009-09-10,25.353,25.889,25.217,25.889,144489,0
2009-09-11,25.916,26.207,25.644,25.798,133690,0
2009-09-14,25.68,25.98,25.462,25.871,130132,0
2009-09-15,25.844,26.543,25.844,26.27,106780,0
2009-09-16,26.406,28.095,26.17,28.031,197839,0
2009-09-17,28.104,29.039,27.496,27.686,302314,0
2009-09-18,27.995,27.995,27.496,27.568,214202,0
2009-09-21,27.986,28.667,27.75,27.959,247665,0
2009-09-22,28.349,28.866,27.686,28.431,217520,0
2009-09-23,28.413,28.957,28.367,28.476,194752,0
2009-09-24,28.676,28.803,27.26,27.868,170901,0
2009-09-25,27.695,28.068,27.251,27.423,146908,0
2009-09-28,27.686,28.394,27.577,28.113,190046,0
2009-09-29,28.049,28.049,27.278,27.36,124589,0
2009-09-30,27.459,27.468,26.779,27.006,171664,0
2009-10-01,26.969,27.178,26.379,26.57,126918,0
2009-10-02,26.797,26.842,25.898,26.352,191845,0
2009-10-05,26.706,27.895,26.534,27.214,234875,0
2009-10-06,27.65,28.059,27.387,27.832,117075,0
2009-10-07,27.559,28.685,27.559,28.594,175073,0
2009-10-08,28.639,29.584,28.567,28.885,250917,0
2009-10-09,29.166,29.466,29.057,29.447,146904,0
2009-10-12,29.629,29.956,29.338,29.52,133408,0
2009-10-13,29.547,29.556,28.63,28.821,132334,0
2009-10-14,28.966,29.456,28.821,29.42,116257,0
2009-10-15,29.329,29.484,28.531,28.948,134294,0
2009-10-16,28.857,29.411,28.267,29.112,170471,0
2009-10-19,29.048,29.865,28.712,29.847,198398,0
2009-10-20,29.865,31.181,29.774,30.836,381643,0
2009-10-21,30.882,31.517,30.473,30.627,244856,0
2009-10-22,30.41,30.954,30.137,30.745,241057,0
2009-10-23,31.036,31.299,30.419,30.428,111323,0
2009-10-26,30.228,31.562,30.228,30.627,270841,0
2009-10-27,30.355,30.5,29.484,30.056,329147,0
2009-10-28,29.774,30.165,28.757,28.984,333230,0
2009-10-29,28.921,29.193,28.413,28.694,233508,0
2009-10-30,28.449,28.885,27.323,27.55,194939,0
2009-11-02,27.55,28.54,27.55,28.14,242672,0
2009-11-03,27.804,28.948,27.795,28.712,226146,0
2009-11-04,29.856,30.718,29.638,30.555,368975,0
2009-11-05,30.637,31.98,29.502,31.817,326573,0
2009-11-06,31.853,31.971,30.428,31.072,173688,0
2009-11-09,31.072,31.408,30.246,30.618,162569,0
2009-11-10,30.337,30.646,30.019,30.165,131801,0
2009-11-11,30.11,31.998,30.028,31.771,247010,0
2009-11-12,31.88,32.388,31.345,31.444,147833,0
2009-11-13,31.553,32.27,31.517,31.98,129122,0
2009-11-16,32.089,32.861,32.089,32.388,170788,0
2009-11-17,32.452,33.387,32.388,33.051,157086,0
2009-11-18,33.069,33.342,32.879,33.187,110353,0
2009-11-19,32.879,33.26,32.189,32.888,111587,0
2009-11-20,32.461,32.87,31.853,32.733,164181,0
2009-11-23,33.215,34.113,33.215,33.523,173112,0
2009-11-24,33.632,34.159,33.296,34.068,148794,0
2009-11-25,34.258,34.485,33.587,33.777,180054,0
2009-11-27,32.833,33.478,32.452,33.133,38671,0
2009-11-30,32.942,33.451,32.47,32.797,116705,0
2009-12-01,33.115,33.805,32.933,33.487,141385,0
2009-12-02,33.396,34.004,33.024,33.541,53235,0
2009-12-03,33.677,34.213,33.269,33.351,81932,0
2009-12-04,33.932,34.467,33.314,33.977,72266,0
2009-12-07,34.24,35.493,34.24,35.284,152388,0
2009-12-08,35.275,35.475,34.649,34.948,75380,0
2009-12-09,34.957,34.957,34.431,34.54,76216,0
2009-12-10,33.469,34.476,32.924,34.331,276952,0
2009-12-11,34.494,35.629,33.868,35.566,186696,0
2009-12-14,35.72,36.446,35.665,36.428,125274,0
2009-12-15,35.974,38.407,35.974,37.98,269868,0
2009-12-16,38.026,38.026,35.121,35.584,453003,0
2009-12-17,35.184,36.074,34.594,35.33,167671,0
2009-12-18,35.774,35.774,34.658,34.93,271565,0
2009-12-21,34.776,35.738,34.676,35.484,198848,0
2009-12-22,35.593,36.492,35.593,36.147,107222,0
2009-12-23,36.328,37.109,36.228,36.864,114215,0
2009-12-24,37.027,37.218,36.301,36.954,43451,0
2009-12-28,37.372,37.835,36.691,37.045,95409,0
2009-12-29,37.172,37.172,36.201,36.855,132612,0
2009-12-30,36.809,36.809,36.074,36.482,111814,0
2009-12-31,36.7,36.7,35.883,35.883,95974,0
2010-01-04,36.156,37.109,36.047,36.755,96056,0
2010-01-05,36.737,36.954,36.564,36.927,138375,0
2010-01-06,36.918,37.19,36.056,36.128,127377,0
2010-01-07,36.228,36.437,35.13,35.856,178756,0
2010-01-08,35.729,36.8,35.393,36.537,101317,0
2010-01-11,36.673,36.918,35.783,36.265,132784,0
2010-01-12,36.01,36.628,35.557,35.974,74239,0
2010-01-13,35.983,36.437,35.448,36.374,45974,0
2010-01-14,36.31,37.082,36.292,36.791,74908,0
2010-01-15,36.927,36.936,34.994,35.121,149394,0
2010-01-19,34.957,36.374,34.948,36.256,110396,0
2010-01-20,36.764,38.071,36.582,37.336,201050,0
2010-01-21,37.581,37.853,35.266,35.72,155069,0
2010-01-22,35.647,35.765,34.404,34.54,100355,0
2010-01-25,34.83,35.783,34.631,34.885,86413,0
2010-01-26,34.494,34.54,32.134,33.578,467368,0
2010-01-27,33.569,34.54,33.559,34.313,134210,0
2010-01-28,34.358,34.358,33.333,33.741,87567,0
2010-01-29,33.732,34.376,32.906,33.006,90382,0
2010-02-01,32.724,32.924,32.243,32.706,156155,0
2010-02-02,32.552,33.351,32.497,33.26,98831,0
2010-02-03,33.215,33.314,32.225,32.879,65963,0
2010-02-04,32.516,32.516,31.862,31.88,123070,0
2010-02-05,31.835,31.88,31.181,31.472,112823,0
2010-02-08,31.308,31.562,30.909,30.963,82673,0
2010-02-09,31.508,32.016,31.317,31.39,78627,0
2010-02-10,31.39,31.408,30.873,31.009,51057,0
2010-02-11,30.909,32.525,30.909,32.316,96634,0
2010-02-12,31.971,32.561,31.971,32.479,67486,0
2010-02-16,32.606,32.979,32.379,32.969,39342,0
2010-02-17,34.032,34.032,32.37,33.677,62155,0
2010-02-18,33.741,34.24,33.587,34.195,44687,0
2010-02-19,34.204,34.349,33.814,33.995,45700,0
2010-02-22,33.904,34.404,33.823,33.977,75206,0
2010-02-23,34.077,34.077,32.933,33.296,166422,0
2010-02-24,33.995,34.113,32.724,33.151,193809,0
2010-02-25,32.724,33.432,31.59,31.907,358947,0
2010-02-26,31.69,33.051,31.599,32.733,203587,0
2010-03-01,32.779,33.269,32.27,32.488,198896,0
2010-03-02,32.625,33.087,31.39,31.544,271536,0
2010-03-03,31.426,31.68,30.419,30.736,472359,0
2010-03-04,30.745,31.862,30.745,31.599,140740,0
2010-03-05,31.644,32.561,31.644,32.243,131432,0
2010-03-08,32.143,32.252,31.78,32.089,157102,0
2010-03-09,31.907,32.588,31.771,32.479,265044,0
2010-03-10,32.579,33.106,32.298,32.343,145519,0
2010-03-11,32.207,32.634,31.98,32.525,189223,0
2010-03-12,32.715,33.06,32.198,33.006,160268,0
2010-03-15,33.106,33.106,32.044,32.27,329862,0
2010-03-16,32.452,32.561,32.225,32.497,83342,0
2010-03-17,32.634,32.652,32.307,32.352,113097,0
2010-03-18,32.461,33.569,32.27,33.451,121152,0
2010-03-19,33.587,33.587,32.561,33.487,174826,0
2010-03-22,33.823,34.957,33.587,34.903,204616,0
2010-03-23,35.212,36.029,34.858,36.01,180858,0
2010-03-24,35.938,36.038,35.402,35.602,146559,0
2010-03-25,34.876,35.693,34.776,34.876,143664,0
2010-03-26,35.184,35.348,34.494,34.649,98039,0
2010-03-29,34.676,35.057,34.14,34.404,188781,0
2010-03-30,34.331,34.585,34.14,34.295,103092,0
2010-03-31,34.222,34.54,34.05,34.213,213873,0
2010-04-01,34.476,34.994,34.258,34.867,161623,0
2010-04-05,35.148,35.366,34.622,35.021,128862,0
2010-04-06,34.948,35.03,34.594,34.966,100972,0
2010-04-07,35.139,35.493,34.676,34.948,118492,0
2010-04-08,34.876,35.375,34.585,35.203,97021,0
2010-04-09,35.439,35.62,34.903,35.457,89465,0
2010-04-12,35.602,36.192,35.493,35.911,141745,0
2010-04-13,35.693,36.401,35.584,36.201,132388,0
2010-04-14,36.401,36.755,36.101,36.464,88858,0
2010-04-15,36.31,36.464,35.883,36.237,94070,0
2010-04-16,36.228,36.292,35.266,35.584,127262,0
2010-04-19,35.293,35.756,35.257,35.62,120119,0
2010-04-20,35.847,35.938,35.62,35.811,69365,0
2010-04-21,35.838,35.838,35.375,35.802,98477,0
2010-04-22,35.448,35.783,34.658,35.747,60946,0
2010-04-23,35.874,36.283,35.366,35.765,52967,0
2010-04-26,35.874,36.092,35.611,35.865,127969,0
2010-04-27,35.557,35.856,34.594,35.048,314070,0
2010-04-28,35.793,37.218,35.774,36.646,169273,0
2010-04-29,36.936,40.05,36.936,39.905,306259,0
2010-04-30,39.787,39.941,38.452,38.452,190853,0
2010-05-03,38.788,39.006,37.926,38.779,115580,0
2010-05-04,38.225,38.806,36.927,37.19,176661,0
2010-05-05,36.882,37.345,36.455,36.882,116147,0
2010-05-06,36.818,37.771,34.73,36.31,184753,0
2010-05-07,36.31,36.691,35.393,36.301,303737,0
2010-05-10,37.218,37.935,36.564,37.472,102059,0
2010-05-11,37.218,38.389,36.519,37.989,84798,0
2010-05-12,38.007,38.761,37.899,38.661,100641,0
2010-05-13,35.439,36.728,35.212,35.738,562397,0
2010-05-14,35.348,36.101,34.767,35.502,353809,0
2010-05-17,35.675,35.956,34.068,34.395,309960,0
2010-05-18,34.64,35.066,34.032,34.095,138344,0
2010-05-19,34.05,34.05,32.77,33.124,263240,0
2010-05-20,32.37,32.37,31.317,31.626,281422,0
2010-05-21,31.072,32.025,30.546,31.826,311240,0
2010-05-24,31.916,33.741,31.916,33.677,266353,0
2010-05-25,32.969,33.995,32.733,33.115,161937,0
2010-05-26,33.342,33.995,32.806,32.897,94839,0
2010-05-27,33.714,33.977,33.242,33.932,64455,0
2010-05-28,33.85,33.995,33.006,33.015,86271,0
2010-06-01,33.097,33.968,33.097,33.532,184477,0
2010-06-02,33.569,34.313,33.405,33.805,245039,0
2010-06-03,33.623,34.612,33.614,34.467,135682,0
2010-06-04,33.65,34.168,33.16,33.233,107989,0
2010-06-07,33.351,33.496,32.534,32.615,74111,0
2010-06-08,32.879,32.888,31.553,32.098,99937,0
2010-06-09,32.343,32.597,31.553,31.762,73454,0
2010-06-10,32.171,32.443,31.744,32.343,47707,0
2010-06-11,32.08,32.861,31.771,32.861,103991,0
2010-06-14,33.133,33.959,33.087,33.178,78683,0
2010-06-15,33.196,33.768,32.951,33.469,72061,0
2010-06-16,33.378,33.977,33.133,33.423,53160,0
2010-06-17,33.723,34.05,33.051,33.233,49148,0
2010-06-18,33.396,33.487,32.969,33.069,106974,0
2010-06-21,33.296,33.396,32.96,33.196,93488,0
2010-06-22,33.396,33.895,32.815,33.187,92462,0
2010-06-23,33.251,33.251,32.225,32.552,74723,0
2010-06-24,32.316,33.006,32.053,32.452,114902,0
2010-06-25,32.497,33.342,32.234,33.333,153155,0
2010-06-28,33.16,33.977,33.115,33.351,74966,0
2010-06-29,32.951,33.033,32.316,32.452,86896,0
2010-06-30,32.497,32.715,31.626,31.708,121065,0
2010-07-01,28.267,28.694,26.552,28.186,467360,0
2010-07-02,28.186,28.186,26.434,26.47,296996,0
2010-07-06,25.844,26.588,25.226,25.299,262792,0
2010-07-07,25.281,26.279,25.235,26.034,189967,0
2010-07-08,26.27,27.223,26.198,26.316,124029,0
2010-07-09,26.316,26.661,25.88,26.552,79467,0
2010-07-12,26.497,26.615,25.626,26.071,92082,0
2010-07-13,24.9,24.9,23.356,23.928,508396,0
2010-07-14,23.266,23.266,22.458,22.893,532577,0
2010-07-15,22.875,23.556,22.476,23.429,206839,0
2010-07-16,23.402,23.701,22.703,23.238,168516,0
2010-07-19,23.229,23.293,21.65,21.804,300426,0
2010-07-20,21.65,22.467,21.332,22.449,111316,0
2010-07-21,22.676,22.857,21.704,21.795,142469,0
2010-07-22,22.095,22.521,21.704,22.185,213930,0
2010-07-23,22.194,22.984,22.194,22.676,156603,0
2010-07-26,22.939,23.629,22.921,23.538,132251,0
2010-07-27,23.692,24.509,23.692,24.237,262023,0
2010-07-28,24.337,24.945,23.547,23.919,233881,0
2010-07-29,24.083,24.491,23.438,23.928,192419,0
2010-07-30,23.601,24.228,23.393,23.856,88423,0
2010-08-02,24.092,24.673,24.092,24.382,127062,0
2010-08-03,24.364,24.809,24.155,24.319,112463,0
2010-08-04,24.99,25.553,24.282,24.346,206047,0
2010-08-05,24.319,24.482,23.511,23.965,134491,0
2010-08-06,23.738,24.164,23.148,23.837,134550,0
2010-08-09,23.946,24.673,23.729,24.391,137274,0
2010-08-10,24.101,24.355,23.629,23.665,68061,0
2010-08-11,23.393,23.592,22.875,23.111,131131,0
2010-08-12,22.939,23.629,22.884,23.474,116027,0
2010-08-13,23.465,23.601,22.785,23.03,137881,0
2010-08-16,23.057,23.601,22.757,23.574,119356,0
2010-08-17,23.729,24.101,23.52,23.574,75145,0
2010-08-18,23.583,23.928,23.411,23.856,72207,0
2010-08-19,23.747,23.747,22.639,23.139,80133,0
2010-08-20,23.021,23.393,22.576,23.229,80776,0
2010-08-23,23.356,23.52,22.567,23.057,85513,0
2010-08-24,22.721,23.284,22.303,23.039,92597,0
2010-08-25,22.848,23.692,22.812,23.638,51499,0
2010-08-26,23.656,23.919,23.002,23.311,65833,0
2010-08-27,24.074,24.074,22.766,23.556,71125,0
2010-08-30,23.547,23.547,22.857,23.193,88936,0
2010-08-31,23.129,23.202,22.63,22.939,196137,0
2010-09-01,23.202,24.046,23.129,24.037,120989,0
2010-09-02,24.046,24.201,23.474,23.493,85373,0
2010-09-03,23.656,23.656,22.93,23.257,109764,0
2010-09-07,23.257,23.447,22.921,23.157,63703,0
2010-09-08,23.166,23.701,23.093,23.393,51910,0
2010-09-09,23.574,23.901,23.32,23.656,37103,0
2010-09-10,23.62,23.946,23.529,23.828,40001,0
2010-09-13,24.083,25.299,23.965,25.19,133449,0
2010-09-14,25.19,25.517,24.7,24.709,117274,0
2010-09-15,24.673,25.272,24.428,25.245,151448,0
2010-09-16,25.29,25.925,25.027,25.907,107176,0
2010-09-17,26.089,26.325,25.571,26.252,131005,0
2010-09-20,26.325,27.441,26.034,27.414,124809,0
2010-09-21,27.505,28.031,26.77,27.06,163644,0
2010-09-22,27.033,27.468,26.588,27.251,100401,0
2010-09-23,26.996,28.14,26.842,27.478,212640,0
2010-09-24,27.714,27.922,27.269,27.904,73041,0
2010-09-27,27.986,28.422,27.795,28.213,76916,0
2010-09-28,27.732,27.777,26.915,27.396,148733,0
2010-09-29,27.232,27.278,26.815,26.924,106050,0
2010-09-30,27.006,27.296,26.588,26.897,129518,0
2010-10-01,27.114,27.323,26.597,26.987,85431,0
2010-10-04,26.924,26.924,25.889,25.971,134668,0
2010-10-05,26.116,26.833,26.007,26.76,111817,0
2010-10-06,26.679,27.187,26.434,26.888,67890,0
2010-10-07,27.096,27.432,26.706,27.232,59916,0
2010-10-08,27.305,28.667,27.178,28.413,122800,0
2010-10-11,28.812,29.32,28.367,28.422,111565,0
2010-10-12,28.449,28.449,27.977,28.249,73832,0
2010-10-13,28.413,28.866,27.959,28.603,86412,0
2010-10-14,28.367,28.703,27.823,28.122,97241,0
2010-10-15,28.485,28.567,27.813,28.177,73778,0
2010-10-18,28.358,28.857,28.04,28.685,60855,0
2010-10-19,28.304,28.304,27.832,27.995,89473,0
2010-10-20,28.186,28.685,27.777,28.567,44551,0
2010-10-21,28.576,28.794,27.959,28.267,51220,0
2010-10-22,28.258,28.794,28.258,28.794,40822,0
2010-10-25,28.994,29.257,28.757,28.966,67473,0
2010-10-26,28.812,29.502,28.331,28.821,56158,0
2010-10-27,28.649,28.903,28.113,28.767,70112,0
2010-10-28,29.075,31.045,29.075,31,228920,0
2010-10-29,30.863,31.408,30.646,31.345,88561,0
2010-11-01,31.535,32.307,31.499,31.753,173192,0
2010-11-02,31.771,32.134,31.68,32.044,104941,0
2010-11-03,32.143,32.307,31.181,31.644,85684,0
2010-11-04,31.989,32.679,31.989,32.679,102835,0
2010-11-05,32.643,32.779,32.198,32.316,58768,0
2010-11-08,32.307,32.706,32.125,32.379,58815,0
2010-11-09,32.497,32.634,32.025,32.289,50503,0
2010-11-10,32.434,32.443,31.417,32.361,64676,0
2010-11-11,32.044,32.643,31.753,32.098,30708,0
2010-11-12,31.826,32.089,30.927,31.399,81570,0
2010-11-15,31.68,31.798,30.863,31.172,69318,0
2010-11-16,31.063,31.336,29.883,30.328,130066,0
2010-11-17,30.337,30.773,29.956,30.582,47304,0
2010-11-18,31.136,31.19,30.455,31.072,57081,0
2010-11-19,31.09,31.09,30.428,30.473,71684,0
2010-11-22,30.446,30.909,30.446,30.8,54560,0
2010-11-23,30.391,31.29,29.965,31.263,148539,0
2010-11-24,31.644,32.243,31.336,32.171,76575,0
2010-11-26,32.225,32.67,31.935,32.252,28464,0
2010-11-29,32.27,32.87,32.007,32.543,63882,0
2010-11-30,32.198,32.543,31.662,32.171,85027,0
2010-12-01,32.634,33.06,31.844,32.08,78480,0
2010-12-02,32.207,32.207,31.69,31.926,60581,0
2010-12-03,31.68,31.68,30.001,30.437,175186,0
2010-12-06,30.364,30.391,29.239,29.311,179439,0
2010-12-07,29.502,29.502,29.239,29.357,128623,0
2010-12-08,29.311,30.165,29.293,29.593,87672,0
2010-12-09,29.62,30.546,29.62,30.219,63677,0
2010-12-10,30.455,31.971,29.783,31.916,132194,0
2010-12-13,32.116,32.679,31.336,31.454,122930,0
2010-12-14,31.372,31.581,31.181,31.299,88158,0
2010-12-15,31.59,32.388,31.326,31.726,58656,0
2010-12-16,31.753,32.497,31.617,32.452,83634,0
2010-12-17,32.425,33.886,32.171,33.877,145264,0
2010-12-20,34.313,34.703,33.632,33.641,106850,0
2010-12-21,33.932,34.576,33.75,34.313,85501,0
2010-12-22,34.576,34.576,33.777,33.968,68300,0
2010-12-23,34.159,34.531,33.832,34.322,33611,0
2010-12-27,34.032,34.83,34.032,34.64,45044,0
2010-12-28,34.558,34.994,34.286,34.876,42454,0
2010-12-29,34.903,34.948,34.658,34.894,51527,0
2010-12-30,34.721,35.947,34.721,35.257,86018,0
2010-12-31,35.357,35.384,34.867,34.876,47611,0
2011-01-03,35.293,36.265,35.293,36.019,81581,0
2011-01-04,36.201,36.274,35.647,35.802,73227,0
2011-01-05,35.856,36.582,35.856,36.192,41970,0
2011-01-06,36.374,36.482,35.738,35.992,61554,0
2011-01-07,36.147,36.374,35.874,36.201,33897,0
2011-01-10,35.856,36.655,35.856,36.519,59021,0
2011-01-11,36.737,37,36.083,36.246,42121,0
2011-01-12,36.31,36.328,34.667,35.021,218849,0
2011-01-13,35.13,35.538,34.422,34.603,66640,0
2011-01-14,34.703,34.703,33.796,34.386,253017,0
2011-01-18,34.386,34.485,33.705,34.249,142419,0
2011-01-19,34.204,34.213,33.215,33.414,126727,0
2011-01-20,33.351,33.85,33.187,33.233,80224,0
2011-01-21,33.387,33.659,31.363,31.608,181226,0
2011-01-24,31.798,32.352,31.617,31.762,119629,0
2011-01-25,31.771,32.543,31.517,31.935,110419,0
2011-01-26,32.016,32.661,31.662,31.871,81311,0
2011-01-27,32.025,32.661,31.671,32.252,97477,0
2011-01-28,32.252,32.252,31.59,31.599,66134,0
2011-01-31,31.717,31.771,30.201,30.31,122564,0
2011-02-01,30.455,31.426,30.355,31.009,57521,0
2011-02-02,31.027,31.844,31.027,31.671,50286,0
2011-02-03,31.463,31.708,31.036,31.39,56173,0
2011-02-04,31.608,31.853,31.408,31.481,101657,0
2011-02-07,31.336,32.497,31.336,32.298,111620,0
2011-02-08,32.316,32.57,31.898,32.361,42106,0
2011-02-09,32.452,32.652,32.062,32.352,46567,0
2011-02-10,32.007,32.534,31.771,32.216,101986,0
2011-02-11,32.407,32.443,31.935,32.152,84378,0
2011-02-14,32.307,33.496,31.817,33.251,104706,0
2011-02-15,33.224,33.578,33.187,33.55,72602,0
2011-02-16,33.687,34.73,33.605,34.73,111806,0
2011-02-18,35.339,35.457,34.749,34.821,94862,0
2011-02-22,34.404,34.712,33.714,34.231,98681,0
2011-02-23,33.796,34.313,33.405,33.441,81253,0
2011-02-24,33.451,34.322,33.451,34.286,60033,0
2011-02-25,34.404,35.493,34.322,35.275,84662,0
2011-02-28,35.629,35.856,34.848,35.402,173657,0
2011-03-01,35.602,35.811,34.985,35.175,177871,0
2011-03-02,34.331,35.348,34.331,35.175,145003,0
2011-03-03,35.493,35.647,34.694,34.83,170162,0
2011-03-04,35.003,35.003,33.932,34.467,134098,0
2011-03-07,34.358,34.54,33.823,34.113,127017,0
2011-03-08,34.168,35.575,34.168,35.566,113112,0
2011-03-09,35.566,35.756,34.776,34.776,75619,0
2011-03-10,34.367,34.531,33.205,33.741,311130,0
2011-03-11,33.451,33.668,33.133,33.305,123727,0
2011-03-14,32.969,33.514,32.969,33.196,98490,0
2011-03-15,32.28,33.269,32.071,33.015,67637,0
2011-03-16,32.96,33.151,32.452,32.679,45831,0
2011-03-17,33.251,33.251,32.788,33.078,67256,0
2011-03-18,33.133,33.196,32.47,33.024,137577,0
2011-03-21,32.688,33.514,32.688,33.178,78621,0
2011-03-22,33.051,33.378,33.042,33.115,28479,0
2011-03-23,33.024,33.323,32.398,32.979,168678,0
2011-03-24,33.069,33.069,32.706,32.942,40555,0
2011-03-25,32.942,33.841,32.77,32.897,132887,0
2011-03-28,32.906,33.569,32.906,33.142,26330,0
2011-03-29,33.151,33.414,32.606,33.342,104995,0
2011-03-30,33.496,33.941,33.414,33.841,32107,0
2011-03-31,33.768,34.304,33.623,34.168,64885,0
2011-04-01,34.249,34.622,33.632,33.805,56175,0
2011-04-04,33.859,34.358,33.859,33.968,26098,0
2011-04-05,33.805,34.476,33.142,33.868,371833,0
2011-04-06,34.404,34.404,33.569,34.068,62723,0
2011-04-07,34.041,34.231,32.824,33.841,36893,0
2011-04-08,33.895,34.077,32.915,33.287,61829,0
2011-04-11,33.233,33.441,32.697,33.169,63844,0
2011-04-12,32.879,32.897,32.425,32.743,54822,0
2011-04-13,33.133,33.133,31.88,32.543,56020,0
2011-04-14,32.152,32.879,32.143,32.824,32957,0
2011-04-15,32.697,33.233,32.416,32.997,103026,0
2011-04-18,32.425,32.461,31.617,31.817,73691,0
2011-04-19,31.871,32.08,31.435,31.544,58473,0
2011-04-20,31.789,32.243,31.771,32.243,60038,0
2011-04-21,32.425,32.915,32.243,32.806,99546,0
2011-04-25,32.679,32.688,32.171,32.534,56264,0
2011-04-26,30.863,33.097,30.863,32.806,84903,0
2011-04-27,32.897,33.169,31.962,33.124,68364,0
2011-04-28,32.044,32.688,32.044,32.379,126003,0
2011-04-29,32.398,32.606,31.408,31.472,78146,0
2011-05-02,30.882,31.472,30.355,30.509,117516,0
2011-05-03,30.473,30.664,30.019,30.273,68034,0
2011-05-04,30.319,30.319,29.048,29.538,205451,0
2011-05-05,29.529,30.301,29.302,29.928,84724,0
2011-05-06,30.301,30.509,29.302,29.62,116300,0
2011-05-09,29.638,29.928,29.393,29.883,74311,0
2011-05-10,30.019,30.301,29.847,30.219,75998,0
2011-05-11,30.01,30.237,29.928,30.065,58886,0
2011-05-12,29.928,30.301,29.874,30.183,52545,0
2011-05-13,30.083,30.237,28.73,29.075,95793,0
2011-05-16,28.839,29.429,28.83,29.057,77476,0
2011-05-17,28.739,29.493,28.739,29.302,49803,0
2011-05-18,29.338,29.502,28.966,28.984,34647,0
2011-05-19,28.975,29.112,28.712,28.848,45930,0
2011-05-20,28.73,28.857,28.149,28.149,116625,0
2011-05-23,27.705,27.813,26.642,27.232,171782,0
2011-05-24,27.35,27.723,26.878,27.459,171164,0
2011-05-25,27.459,27.85,26.924,27.196,61749,0
2011-05-26,27.096,28.068,27.096,27.886,51089,0
2011-05-27,28.068,28.403,27.614,27.668,45646,0
2011-05-31,27.959,28.04,27.06,27.423,151279,0
2011-06-01,27.35,27.523,26.733,26.951,105120,0
2011-06-02,27.124,27.124,26.76,26.906,105562,0
2011-06-03,26.661,27.114,26.661,26.806,126261,0
2011-06-06,26.633,26.706,24.573,24.591,136602,0
2011-06-07,24.8,25.499,24.509,24.99,116634,0
2011-06-08,24.909,25.353,24.391,24.718,140148,0
2011-06-09,24.782,25.635,24.582,25.571,146921,0
2011-06-10,25.526,25.726,24.772,25.163,116956,0
2011-06-13,25.254,25.898,25.199,25.698,132254,0
2011-06-14,25.907,26.506,25.798,26.161,103241,0
2011-06-15,26.061,26.352,25.644,25.735,175586,0
2011-06-16,25.744,26.216,25.372,25.962,181440,0
2011-06-17,26.08,26.379,24.736,25.208,159510,0
2011-06-20,24.055,24.146,21.577,21.741,450778,0
2011-06-21,21.786,23.547,21.75,23.502,428091,0
2011-06-22,23.329,23.583,22.866,23.129,154943,0
2011-06-23,22.839,23.601,22.376,23.456,123980,0
2011-06-24,23.474,23.474,22.993,23.347,326460,0
2011-06-27,23.393,24.037,23.393,23.701,75459,0
2011-06-28,23.683,23.992,23.402,23.856,73087,0
2011-06-29,23.883,24.019,23.656,23.756,62768,0
2011-06-30,23.765,24.99,23.719,24.872,142743,0
2011-07-01,24.31,25.453,24.31,25.099,139919,0
2011-07-05,25.208,25.39,24.382,24.509,125387,0
2011-07-06,24.573,25.036,23.928,24.092,160168,0
2011-07-07,24.237,24.836,23.974,24.627,73974,0
2011-07-08,24.409,24.854,24.337,24.591,75245,0
2011-07-11,24.346,24.527,23.393,23.837,87239,0
2011-07-12,23.601,24.437,23.565,24.437,126155,0
2011-07-13,24.673,25.208,24.673,24.881,139348,0
2011-07-14,24.963,25.154,23.429,23.701,162874,0
2011-07-15,23.719,24.246,22.866,23.129,294794,0
2011-07-18,23.084,23.402,22.467,23.393,130090,0
2011-07-19,22.558,23.402,22.031,23.039,156897,0
2011-07-20,23.157,23.193,22.194,22.73,71020,0
2011-07-21,22.875,23.574,22.639,23.465,60137,0
2011-07-22,23.375,23.465,23.057,23.211,49400,0
2011-07-25,22.866,23.275,22.73,23.139,52826,0
2011-07-26,23.057,23.356,22.785,23.157,73775,0
2011-07-27,22.975,22.975,22.63,22.694,123434,0
2011-07-28,22.785,23.247,22.766,22.848,61168,0
2011-07-29,22.412,23.129,22.412,22.939,140900,0
2011-08-01,22.939,22.939,20.561,20.597,296787,0
2011-08-02,20.252,20.252,18.219,18.273,445028,0
2011-08-03,17.883,20.633,17.883,19.898,369589,0
2011-08-04,20.116,20.352,17.61,17.619,319014,0
2011-08-05,17.892,18.309,16.467,17.12,132775,0
2011-08-08,16.412,16.966,15.405,15.405,321573,0
2011-08-09,15.849,16.721,15.414,16.467,228626,0
2011-08-10,16.14,16.512,15.74,15.867,159258,0
2011-08-11,16.058,17.347,15.877,17.011,184300,0
2011-08-12,16.848,16.975,16.294,16.467,113895,0
2011-08-15,17.002,17.465,16.812,17.338,57159,0
2011-08-16,17.175,17.175,16.339,16.911,129369,0
2011-08-17,16.984,17.265,16.802,17.138,74691,0
2011-08-18,16.621,17.211,16.103,16.648,372127,0
2011-08-19,16.43,17.011,16.149,16.185,113555,0
2011-08-22,16.648,17.129,16.212,16.258,96318,0
2011-08-23,16.421,17.202,16.267,17.175,70305,0
2011-08-24,17.184,17.619,17.011,17.538,68791,0
2011-08-25,17.356,17.692,16.721,17.084,120410,0
2011-08-26,16.948,17.592,16.73,17.556,62690,0
2011-08-29,17.81,18.591,17.628,18.518,125970,0
2011-08-30,18.318,18.382,17.556,18.037,82641,0
2011-08-31,18.064,18.482,17.701,17.946,110913,0
2011-09-01,17.865,18.137,17.138,17.538,98234,0
2011-09-02,17.22,17.22,16.494,16.503,60717,0
2011-09-06,15.922,16.585,15.895,16.512,86146,0
2011-09-07,16.92,17.91,16.63,17.837,79508,0
2011-09-08,17.71,17.91,16.911,16.975,95166,0
2011-09-09,16.784,17.474,16.176,16.33,94998,0
2011-09-12,16.085,16.585,15.94,16.457,76143,0
2011-09-13,16.594,17.374,16.258,17.12,196444,0
2011-09-14,17.274,17.483,16.866,17.129,73832,0
2011-09-15,17.347,17.665,16.948,17.402,71477,0
2011-09-16,17.52,17.52,16.766,16.839,123242,0
2011-09-19,16.476,16.566,15.432,15.559,163314,0
2011-09-20,15.659,15.786,14.152,14.306,203915,0
2011-09-21,14.606,15.268,14.47,14.56,184758,0
2011-09-22,13.979,14.86,13.743,14.66,155270,0
2011-09-23,14.624,15.368,14.624,15.069,70077,0
2011-09-26,15.178,15.277,14.706,15.069,59643,0
2011-09-27,15.214,15.65,14.851,15.15,138242,0
2011-09-28,15.168,15.686,14.388,14.442,58069,0
2011-09-29,14.814,14.833,14.252,14.787,55202,0
2011-09-30,14.515,15.277,14.442,15.096,159266,0
2011-10-03,14.869,14.878,13.353,13.444,184858,0
2011-10-04,13.181,15.795,13.181,15.223,257366,0
2011-10-05,15.259,16.013,14.932,15.877,204007,0
2011-10-06,15.722,17.093,15.468,17.084,156538,0
2011-10-07,16.73,16.902,15.904,15.967,94578,0
2011-10-10,16.376,16.666,16.131,16.557,52360,0
2011-10-11,16.358,16.839,16.167,16.757,68029,0
2011-10-12,16.866,17.356,16.793,17.111,87756,0
2011-10-13,17.02,17.02,15.886,16.203,130740,0
2011-10-14,16.557,16.73,16.167,16.684,73800,0
2011-10-17,16.675,16.675,15.586,15.759,113855,0
2011-10-18,15.995,16.176,15.504,16.031,95736,0
2011-10-19,16.049,16.63,15.459,15.532,129491,0
2011-10-20,15.631,15.695,14.896,15.659,98228,0
2011-10-21,15.976,16.203,15.713,16.022,63782,0
2011-10-24,16.122,17.247,16.031,17.038,160390,0
2011-10-25,16.848,17.156,15.995,16.113,78891,0
2011-10-26,16.403,17.147,15.886,16.911,70575,0
2011-10-27,16.893,17.311,16.476,17.293,131158,0
2011-10-28,17.12,18.291,17.12,17.828,62116,0
2011-10-31,17.52,17.52,16.848,16.92,53824,0
2011-11-01,16.103,16.103,14.415,14.488,264236,0
2011-11-02,15.187,15.749,14.706,15.323,186488,0
2011-11-03,15.641,15.641,14.116,14.442,189046,0
2011-11-04,14.215,14.578,14.215,14.415,154435,0
2011-11-07,14.424,14.424,14.07,14.306,131645,0
2011-11-08,14.324,14.379,13.852,14.152,155011,0
2011-11-09,13.68,14.134,13.68,13.698,116220,0
2011-11-10,13.843,14.324,13.662,14.297,110139,0
2011-11-11,14.288,14.669,14.252,14.442,109402,0
2011-11-14,14.397,14.397,13.462,13.707,113580,0
2011-11-15,13.716,14.106,13.516,13.889,137629,0
2011-11-16,13.743,13.979,13.099,13.171,122254,0
2011-11-17,13.217,13.525,13.026,13.426,84060,0
2011-11-18,13.571,13.571,13.253,13.299,49217,0
2011-11-21,13.09,13.335,13.09,13.099,73420,0
2011-11-22,13.09,13.326,12.545,12.881,99960,0
2011-11-23,12.745,12.754,12.264,12.264,91948,0
2011-11-25,12.182,12.418,11.347,11.374,122348,0
2011-11-28,11.846,12.618,11.846,12.427,200831,0
2011-11-29,12.436,12.436,12.019,12.418,132420,0
2011-11-30,12.681,13.625,12.609,13.589,245287,0
2011-12-01,13.58,13.843,13.417,13.689,142418,0
2011-12-02,13.752,13.752,13.289,13.544,133874,0
2011-12-05,13.625,13.889,13.417,13.789,157973,0
2011-12-06,13.816,13.816,13.453,13.671,141925,0
2011-12-07,13.589,13.625,13.053,13.507,119650,0
2011-12-08,13.126,13.525,12.763,12.845,79990,0
2011-12-09,12.899,13.417,12.899,13.326,93997,0
2011-12-12,13.09,13.335,13.063,13.244,72860,0
2011-12-13,13.299,13.299,12.799,12.954,101721,0
2011-12-14,12.772,13.28,12.718,13.244,84813,0
2011-12-15,13.417,13.789,12.945,13.426,155923,0
2011-12-16,13.507,13.616,12.926,13.553,250632,0
2011-12-19,13.625,13.761,13.417,13.535,145203,0
2011-12-20,13.426,14.415,13.426,14.279,190696,0
2011-12-21,14.179,14.297,13.78,14.206,130635,0
2011-12-22,14.17,15.178,14.17,15.069,128854,0
2011-12-23,15.078,15.114,14.66,14.805,47434,0
2011-12-27,14.642,15.15,14.578,14.987,102132,0
2011-12-28,15.014,15.25,14.778,14.942,216928,0
2011-12-29,14.796,15.078,14.796,15.041,94475,0
2011-12-30,14.932,15.323,14.932,15.05,145035,0
2012-01-03,15.55,15.559,15.014,15.105,118284,0
2012-01-04,15.014,15.286,14.778,15.023,91708,0
2012-01-05,14.932,15.296,14.824,15.205,85839,0
2012-01-06,15.141,15.613,15.032,15.541,114651,0
2012-01-09,15.577,15.804,15.341,15.804,155547,0
2012-01-10,16.004,16.113,15.205,15.332,89405,0
2012-01-11,15.241,15.441,14.914,15.314,109278,0
2012-01-12,15.286,15.477,14.824,15.386,62343,0
2012-01-13,14.887,15.168,14.597,15.114,147905,0
2012-01-17,14.887,15.323,14.633,15.123,98480,0
2012-01-18,15.123,15.831,14.996,15.786,117347,0
2012-01-19,15.931,16.376,15.813,16.303,114282,0
2012-01-20,16.14,16.349,16.067,16.339,135696,0
2012-01-23,16.339,16.621,16.103,16.43,116336,0
2012-01-24,16.231,16.594,16.103,16.53,77377,0
2012-01-25,16.566,16.612,15.985,16.585,90319,0
2012-01-26,16.594,16.766,16.24,16.657,79404,0
2012-01-27,16.594,17.038,16.548,16.975,67643,0
2012-01-30,16.63,16.848,16.439,16.675,70916,0
2012-01-31,16.712,17.129,16.63,17.102,86814,0
2012-02-01,17.156,17.746,17.038,17.692,164289,0
2012-02-02,17.746,18.073,17.565,18.037,74578,0
2012-02-03,18.182,18.509,18.173,18.409,93111,0
2012-02-06,18.355,18.609,18.237,18.5,98013,0
2012-02-07,18.509,18.536,17.928,18.046,113292,0
2012-02-08,17.737,18.373,17.701,18.2,97452,0
2012-02-09,18.209,18.364,17.955,18.255,98120,0
2012-02-10,17.973,18.101,17.656,17.701,71748,0
2012-02-13,17.865,17.983,17.601,17.719,84721,0
2012-02-14,17.556,17.973,17.265,17.937,96366,0
2012-02-15,18.101,18.146,17.692,17.801,88833,0
2012-02-16,17.719,18.11,17.665,18.11,56679,0
2012-02-17,18.037,18.4,18.028,18.355,52906,0
2012-02-21,18.364,18.709,18.173,18.7,92278,0
2012-02-22,19.108,22.095,19.063,21.895,271106,0
2012-02-23,22.113,22.385,21.16,21.949,150173,0
2012-02-24,21.94,23.402,21.831,23.166,149940,0
2012-02-27,22.966,23.148,21.786,21.931,164940,0
2012-02-28,22.076,22.249,21.323,21.35,228770,0
2012-02-29,21.323,21.323,20.343,20.769,195482,0
2012-03-01,20.987,21.541,20.924,21.078,87543,0
2012-03-02,21.014,21.241,20.243,20.733,64213,0
2012-03-05,20.315,21.023,20.297,20.787,83030,0
2012-03-06,20.47,20.787,20.343,20.651,60575,0
2012-03-07,20.669,21.232,20.57,20.987,100219,0
2012-03-08,21.105,21.332,20.751,21.132,88855,0
2012-03-09,21.205,22.24,21.141,21.614,84151,0
2012-03-12,21.695,21.804,21.405,21.722,59156,0
2012-03-13,22.013,22.267,21.668,22.24,84534,0
2012-03-14,22.34,23.066,22.076,22.948,97373,0
2012-03-15,22.721,22.884,22.213,22.794,88609,0
2012-03-16,22.785,23.075,22.539,22.875,88021,0
2012-03-19,22.875,23.474,22.712,23.329,119449,0
2012-03-20,23.175,23.184,22.576,22.603,133792,0
2012-03-21,22.53,22.875,22.086,22.63,227982,0
2012-03-22,22.358,22.875,22.058,22.63,102618,0
2012-03-23,22.585,22.785,22.421,22.585,51448,0
2012-03-26,22.739,23.556,22.739,23.338,100310,0
2012-03-27,23.375,23.565,22.966,23.22,110962,0
2012-03-28,23.238,23.601,23.12,23.175,60427,0
2012-03-29,23.102,23.583,22.848,23.474,87499,0
2012-03-30,23.592,23.819,23.184,23.611,91611,0
2012-04-02,23.447,24.192,23.447,23.974,122268,0
2012-04-03,24.092,24.391,23.71,23.883,104255,0
2012-04-04,23.765,24.192,23.692,23.901,142363,0
2012-04-05,23.701,23.81,23.275,23.411,60947,0
2012-04-09,22.866,22.957,22.24,22.576,162578,0
2012-04-10,22.657,22.766,21.477,21.686,97846,0
2012-04-11,21.895,22.476,21.868,22.058,89644,0
2012-04-12,22.049,22.512,22.049,22.312,57564,0
2012-04-13,22.194,22.194,21.523,21.75,86083,0
2012-04-16,21.831,21.94,21.151,21.732,57179,0
2012-04-17,21.977,22.467,21.722,21.958,45954,0
2012-04-18,21.922,22.022,21.659,21.831,27660,0
2012-04-19,21.777,22.049,21.505,21.931,45004,0
2012-04-20,22.185,22.739,21.895,22.358,63527,0
2012-04-23,22.013,22.258,21.514,21.958,71348,0
2012-04-24,21.913,22.567,21.55,21.759,94390,0
2012-04-25,22.067,22.458,21.632,22.349,89096,0
2012-04-26,22.24,23.084,22.058,22.394,50022,0
2012-04-27,22.394,23.238,21.804,23.102,61767,0
2012-04-30,22.984,23.148,21.768,22.131,128977,0
2012-05-01,22.131,22.567,21.65,21.686,59538,0
2012-05-02,21.541,22.685,21.341,22.258,69278,0
2012-05-03,22.312,22.785,22.294,22.43,79554,0
2012-05-04,22.249,22.349,21.45,21.768,70948,0
2012-05-07,21.641,21.968,21.614,21.859,130535,0
2012-05-08,21.759,21.922,20.905,21.777,114951,0
2012-05-09,21.514,21.722,20.887,20.933,95578,0
2012-05-10,21.042,21.042,19.607,19.698,193882,0
2012-05-11,19.48,20.724,19.426,20.433,145220,0
2012-05-14,20.107,20.243,19.626,19.925,104135,0
2012-05-15,20.034,20.125,19.753,20.007,66209,0
2012-05-16,20.043,20.352,19.635,19.68,31251,0
2012-05-17,19.616,19.753,18.845,19.181,59026,0
2012-05-18,19.117,19.39,18.99,19.262,112941,0
2012-05-21,19.335,19.862,19.081,19.607,101746,0
2012-05-22,19.589,20.188,19.154,19.326,128325,0
2012-05-23,19.144,19.181,18.427,19.135,127390,0
2012-05-24,18.89,19.026,18.573,18.981,35913,0
2012-05-25,18.945,19.934,18.945,19.862,52087,0
2012-05-29,20.116,20.252,19.771,20.043,27481,0
2012-05-30,19.78,20.17,19.571,19.843,47050,0
2012-05-31,19.898,20.461,19.662,20.179,55025,0
2012-06-01,19.653,19.952,18.845,19.099,61851,0
2012-06-04,18.482,19.144,18.482,19.008,59634,0
2012-06-05,18.79,19.072,18.663,18.917,31879,0
2012-06-06,19.036,19.862,18.89,19.862,24109,0
2012-06-07,20.098,20.098,19.235,19.299,31018,0
2012-06-08,19.244,19.598,18.799,19.181,89057,0
2012-06-11,19.281,19.344,18.645,18.672,45665,0
2012-06-12,18.7,19.353,18.681,19.262,25663,0
2012-06-13,19.235,19.399,18.999,19.117,74743,0
2012-06-14,19.117,19.508,18.818,19.244,48369,0
2012-06-15,19.163,19.353,18.963,19.135,61123,0
2012-06-18,19.045,19.045,18.509,18.799,86598,0
2012-06-19,18.827,19.154,18.736,19.054,110700,0
2012-06-20,19.081,19.181,19.017,19.072,66499,0
2012-06-21,19.154,19.399,18.473,18.872,127685,0
2012-06-22,19.008,19.843,18.881,19.789,102027,0
2012-06-25,19.408,19.97,19.408,19.916,42432,0
2012-06-26,19.816,19.961,19.344,19.88,75113,0
2012-06-27,19.952,20.615,19.762,20.47,63530,0
2012-06-28,20.125,20.506,19.045,19.734,118098,0
2012-06-29,20.052,20.697,19.998,20.279,76851,0
2012-07-02,20.306,20.688,20.206,20.669,67149,0
2012-07-03,20.724,21.141,20.679,20.787,29217,0
2012-07-05,20.688,21.332,20.533,21.033,54150,0
2012-07-06,20.778,21.06,20.615,21.005,65697,0
2012-07-09,20.905,21.55,20.252,20.633,83888,0
2012-07-10,20.679,21.132,20.243,20.869,53352,0
2012-07-11,20.851,21.114,20.751,21.042,44832,0
2012-07-12,20.797,21.232,20.615,20.887,47522,0
2012-07-13,20.942,21.341,20.588,20.651,41378,0
2012-07-16,20.642,21.323,20.515,20.896,66428,0
2012-07-17,21.042,21.441,20.724,21.114,88040,0
2012-07-18,21.033,21.514,20.824,21.278,51326,0
2012-07-19,21.441,21.713,21.051,21.541,48528,0
2012-07-20,21.332,21.777,21.278,21.777,80614,0
2012-07-23,21.468,21.614,20.96,20.978,86080,0
2012-07-24,21.16,21.232,19.789,19.898,59113,0
2012-07-25,19.916,19.916,19.072,19.371,80228,0
2012-07-26,19.462,19.644,19.353,19.58,48213,0
2012-07-27,19.725,20.488,19.58,20.343,59304,0
2012-07-30,20.497,20.533,19.734,20.27,40615,0
2012-07-31,20.143,20.352,19.807,19.98,87195,0
2012-08-01,20.134,20.234,19.39,19.39,39281,0
2012-08-02,19.19,19.39,19.063,19.072,43083,0
2012-08-03,19.444,20.152,19.249,19.807,52013,0
2012-08-06,19.889,20.533,19.535,20.443,98874,0
2012-08-07,20.533,20.533,20.197,20.352,25069,0
2012-08-08,19.998,20.334,19.571,19.88,72064,0
2012-08-09,19.816,20.102,19.73,19.902,56398,0
2012-08-10,19.852,20.188,19.821,20.061,57654,0
2012-08-13,19.952,20.016,19.553,19.843,63648,0
2012-08-14,19.889,19.961,19.671,19.798,46592,0
2012-08-15,19.707,19.97,19.689,19.916,27851,0
2012-08-16,19.952,19.98,19.671,19.734,109406,0
2012-08-17,19.626,19.925,19.607,19.889,53168,0
2012-08-20,19.798,20.393,19.798,20.206,46885,0
2012-08-21,20.315,20.66,20.043,20.17,26095,0
2012-08-22,20.052,20.57,19.862,19.97,20216,0
2012-08-23,19.925,20.052,19.68,19.816,31814,0
2012-08-24,19.753,20.034,19.716,19.907,42731,0
2012-08-27,19.934,20.088,19.662,19.843,54922,0
2012-08-28,19.816,20.016,19.671,19.916,19816,0
2012-08-29,19.943,20.842,19.925,20.769,33768,0
2012-08-30,20.669,20.715,20.361,20.47,27416,0
2012-08-31,20.561,20.561,19.934,20.043,47503,0
2012-09-04,19.98,20.243,19.653,20.107,50685,0
2012-09-05,20.179,20.361,20.107,20.134,23944,0
2012-09-06,20.134,20.397,19.725,19.943,70441,0
2012-09-07,19.998,20.143,19.807,19.898,30016,0
2012-09-10,19.871,19.889,19.725,19.825,22795,0
2012-09-11,19.852,19.943,19.653,19.825,29799,0
2012-09-12,19.843,19.843,19.517,19.635,39244,0
2012-09-13,19.48,19.716,19.326,19.535,51399,0
2012-09-14,19.498,19.68,19.38,19.517,56603,0
2012-09-17,19.38,19.616,19.353,19.553,59708,0
2012-09-18,19.544,19.607,19.444,19.535,36347,0
2012-09-19,19.571,19.644,19.444,19.517,36527,0
2012-09-20,19.417,19.635,19.344,19.38,37545,0
2012-09-21,19.662,19.97,19.426,19.453,66700,0
2012-09-24,19.326,19.734,19.326,19.417,66479,0
2012-09-25,19.462,19.725,19.108,19.535,100773,0
2012-09-26,19.526,19.707,19.154,19.317,34532,0
2012-09-27,19.29,19.535,19.172,19.29,34695,0
2012-09-28,19.208,19.553,19.208,19.317,31868,0
2012-10-01,19.299,19.635,19.226,19.517,72152,0
2012-10-02,19.553,19.671,19.081,19.19,82909,0
2012-10-03,19.208,19.335,19.19,19.208,31537,0
2012-10-04,19.281,19.281,18.917,19.272,56168,0
2012-10-05,19.281,19.489,19.199,19.281,31793,0
2012-10-08,19.217,19.272,19.081,19.135,40040,0
2012-10-09,19.181,19.262,18.636,18.754,50404,0
2012-10-10,18.763,18.908,18.554,18.872,31291,0
2012-10-11,18.99,19.008,18.483,18.618,39661,0
2012-10-12,18.445,18.736,18.436,18.727,40692,0
2012-10-15,18.645,19.054,18.518,19.036,35057,0
2012-10-16,19.045,19.045,18.509,19.008,38159,0
2012-10-17,18.99,18.999,18.836,18.99,25693,0
2012-10-18,18.945,19.095,18.908,18.927,71312,0
2012-10-19,18.79,18.981,18.79,18.882,46994,0
2012-10-22,18.908,19.29,18.79,19.045,24534,0
2012-10-23,18.908,19.344,18.627,19.117,35618,0
2012-10-24,18.972,19.135,18.881,19.026,22736,0
2012-10-25,19.199,19.415,18.927,19.054,24632,0
2012-10-26,19.09,19.362,18.781,18.899,34107,0
2012-10-31,18.863,18.927,18.663,18.818,38266,0
2012-11-01,18.881,18.927,18.518,18.772,40767,0
2012-11-02,18.754,18.927,18.182,18.863,32282,0
2012-11-05,18.881,19.453,18.6,19.117,99553,0
2012-11-06,19.644,19.644,18.318,18.881,71869,0
2012-11-07,18.609,18.745,17.983,18.082,81467,0
2012-11-08,18.01,18.01,17.483,17.728,70144,0
2012-11-09,17.619,17.992,17.392,17.429,41261,0
2012-11-12,17.392,18.001,17.347,17.656,48358,0
2012-11-13,17.619,17.737,17.383,17.438,18728,0
2012-11-14,17.392,17.619,16.902,17.02,56711,0
2012-11-15,17.02,17.02,16.303,16.503,45021,0
2012-11-16,16.503,16.902,16.221,16.603,132305,0
2012-11-19,16.576,17.002,16.285,16.839,137246,0
2012-11-20,16.812,17.538,16.585,17.356,84910,0
2012-11-21,17.356,17.7,17.156,17.284,56303,0
2012-11-23,17.356,17.483,17.286,17.42,10823,0
2012-11-26,17.429,17.783,17.247,17.483,26275,0
2012-11-27,17.456,17.728,17.447,17.51,18988,0
2012-11-28,17.456,17.583,17.383,17.51,22735,0
2012-11-29,17.565,17.946,17.533,17.901,30818,0
2012-11-30,17.973,18.082,17.846,18.01,33777,0
2012-12-03,18.073,18.082,17.81,18.028,25397,0
2012-12-04,18.055,18.582,17.783,18.563,49722,0
2012-12-05,18.79,19.199,18.618,18.945,56799,0
2012-12-06,18.89,18.89,18.318,18.545,65176,0
2012-12-07,18.627,18.627,18.237,18.545,27990,0
2012-12-10,18.455,18.455,18.128,18.427,28134,0
2012-12-11,19.026,19.789,19.017,19.771,140418,0
2012-12-12,19.78,19.952,19.154,19.317,54182,0
2012-12-13,19.317,19.862,19.262,19.426,49831,0
2012-12-14,19.553,19.789,19.362,19.508,48437,0
2012-12-17,19.698,19.807,19.444,19.68,90672,0
2012-12-18,20.67,20.67,19.81,20.11,84844,0
2012-12-19,20.18,20.42,19.97,20.21,32763,0
2012-12-20,20.22,20.47,19.96,20.38,72573,0
2012-12-21,20,20,19,19.12,213953,0
2012-12-24,19.18,19.69,19.12,19.52,27137,0
2012-12-26,19.55,19.69,19.05,19.49,67591,0
2012-12-27,19.55,20.12,19.19,19.9,80572,0
2012-12-28,19.71,20.4,19.59,20.07,85819,0
2012-12-31,19.96,20.36,19.5,20.26,76029,0
2013-01-02,20.499,20.68,20.075,20.42,74018,0
2013-01-03,20.06,20.49,20.06,20.28,28793,0
2013-01-04,20.41,20.66,20,20.06,34523,0
2013-01-07,20.02,20.29,19.81,20.27,38625,0
2013-01-08,20.31,20.77,20.06,20.38,82008,0
2013-01-09,20.49,20.78,20.49,20.61,48516,0
2013-01-10,20.74,20.84,20.56,20.65,39078,0
2013-01-11,20.69,20.69,19.84,20.05,85879,0
2013-01-14,19.85,20.13,19.62,19.71,46954,0
2013-01-15,19.58,20.16,19.54,19.8,91924,0
2013-01-16,19.81,20.43,19.73,19.89,45111,0
2013-01-17,20.01,20.23,19.74,19.95,19229,0
2013-01-18,20.13,20.13,19.64,19.76,40268,0
2013-01-22,19.82,19.88,19.52,19.7,34645,0
2013-01-23,19.5,19.71,19.2,19.58,96699,0
2013-01-24,19.58,19.92,19.31,19.68,38393,0
2013-01-25,19.75,19.89,19.4,19.67,49008,0
2013-01-28,19.73,19.97,19.65,19.95,90055,0
2013-01-29,19.87,20.06,19.54,19.9,43642,0
2013-01-30,19.94,20,19.8,19.81,52866,0
2013-01-31,19.87,20.11,19.78,20.02,38496,0
2013-02-01,20.12,20.12,19.81,19.94,41581,0
2013-02-04,19.82,19.9,19.512,19.59,38606,0
2013-02-05,19.8,20.1,19.74,19.85,35094,0
2013-02-06,19.86,20.1,19.79,20.03,53837,0
2013-02-07,19.96,19.96,19.55,19.82,44260,0
2013-02-08,19.79,20.4,19.79,20.34,64182,0
2013-02-11,20.35,20.66,20.35,20.5,49870,0
2013-02-12,20.49,20.75,20.46,20.68,39822,0
2013-02-13,20.62,20.81,20.51,20.65,35746,0
2013-02-14,20.58,20.89,20.56,20.75,25953,0
2013-02-15,20.79,20.86,20.6,20.82,60469,0
2013-02-19,20.82,20.95,20.66,20.81,62088,0
2013-02-20,20.82,21,20.22,20.8,42984,0
2013-02-21,20.67,20.85,20.29,20.61,37344,0
2013-02-22,20.7,20.83,20.385,20.82,28423,0
2013-02-25,20.86,20.95,20.32,20.5,59468,0
2013-02-26,20.52,20.99,20.1,20.79,49995,0
2013-02-27,20.82,20.9,20.505,20.73,37879,0
2013-02-28,20.65,20.73,19.55,20.59,93285,0
2013-03-01,20.55,20.99,20.45,20.89,73777,0
2013-03-04,20.84,20.9,20.38,20.61,33733,0
2013-03-05,20.77,20.95,20.66,20.8,35344,0
2013-03-06,20.78,20.79,20.41,20.73,13156,0
2013-03-07,20.67,20.79,20.27,20.79,18528,0
2013-03-08,20.87,20.87,20.55,20.76,14628,0
2013-03-11,20.73,20.81,20.38,20.62,31538,0
2013-03-12,20.47,21.06,20.23,20.61,77564,0
2013-03-13,20.7,21.1,20.55,20.84,41600,0
2013-03-14,20.89,21.01,20.75,20.75,134340,0
2013-03-15,20.79,20.95,20.66,20.85,76297,0
2013-03-18,20.82,20.87,20.58,20.77,37990,0
2013-03-19,20.7,20.87,20.56,20.65,38889,0
2013-03-20,20.65,20.9,20.5,20.58,32223,0
2013-03-21,20.4,20.55,20.32,20.43,39405,0
2013-03-22,20.43,20.5,20.27,20.48,30328,0
2013-03-25,20.46,20.61,20.4,20.52,49606,0
2013-03-26,20.6,20.6,20.36,20.49,43278,0
2013-03-27,20.38,20.53,19.99,20.44,18194,0
2013-03-28,20.44,20.56,20.32,20.43,53042,0
2013-04-01,20.42,20.5,20.21,20.45,45854,0
2013-04-02,20.64,20.87,20.195,20.3,59115,0
2013-04-03,20.27,20.68,20.25,20.36,53231,0
2013-04-04,20.33,20.41,20.1,20.31,26576,0
2013-04-05,20.02,20.26,20.02,20.26,33882,0
2013-04-08,20.25,20.49,20.21,20.32,21930,0
2013-04-09,20.4,20.58,20.06,20.19,29822,0
2013-04-10,20.14,20.33,19.82,19.9,41593,0
2013-04-11,19.83,19.86,19.63,19.8,31269,0
2013-04-12,19.62,19.765,19.48,19.73,16460,0
2013-04-15,19.63,19.64,19.25,19.42,51203,0
2013-04-16,19.5,19.55,19.27,19.42,29759,0
2013-04-17,19.51,19.66,19.12,19.57,57658,0
2013-04-18,19.53,19.6,19.32,19.57,48923,0
2013-04-19,19.49,19.71,19.48,19.67,60283,0
2013-04-22,19.75,19.82,19.62,19.72,56045,0
2013-04-23,19.86,20.29,19.84,20.12,79775,0
2013-04-24,19.92,20.38,19.61,20.29,33030,0
2013-04-25,20.27,20.39,19.93,20,42495,0
2013-04-26,19.91,19.92,19.68,19.89,26317,0
2013-04-29,20,20.02,19.61,19.79,12879,0
2013-04-30,19.65,19.81,19.55,19.74,51250,0
2013-05-01,19.62,19.82,19.33,19.41,49362,0
2013-05-02,19.59,19.75,19.47,19.59,15508,0
2013-05-03,19.67,19.98,19.66,19.74,19196,0
2013-05-06,19.68,20.2,19.51,19.9,27250,0
2013-05-07,19.61,19.9,19.38,19.72,30346,0
2013-05-08,19.62,19.98,19.59,19.98,23894,0
2013-05-09,19.88,19.9,19.46,19.52,58851,0
2013-05-10,19.58,19.88,19.37,19.81,12650,0
2013-05-13,19.74,19.76,19.55,19.62,6599,0
2013-05-14,19.51,19.7,19.385,19.68,20941,0
2013-05-15,19.6,19.68,19.29,19.66,33106,0
2013-05-16,19.56,19.67,19.438,19.61,8322,0
2013-05-17,19.69,19.85,19.67,19.77,27541,0
2013-05-20,19.71,19.77,19.51,19.62,11010,0
2013-05-21,19.55,19.67,19.5,19.57,14985,0
2013-05-22,19.57,19.779,19.3,19.43,24421,0
2013-05-23,19.35,19.48,19.3,19.48,25813,0
2013-05-24,19.36,19.45,19.31,19.41,14938,0
2013-05-28,19.47,19.89,19.41,19.78,32377,0
2013-05-29,19.69,19.9,19.36,19.44,32059,0
2013-05-30,19.46,19.8,19.41,19.75,14400,0
2013-05-31,19.69,19.93,19.56,19.77,22517,0
2013-06-03,19.83,20.09,19.69,20.05,42377,0
2013-06-04,20.05,20.51,19.68,19.89,19429,0
2013-06-05,19.83,20.1,19.5,19.77,23580,0
2013-06-06,19.81,19.98,19.7,19.93,17568,0
2013-06-07,20.02,20.04,19.781,19.98,16100,0
2013-06-10,20.1,20.1,19.851,20,14145,0
2013-06-11,19.81,20.05,19.791,19.92,54697,0
2013-06-12,20.05,20.1,19.6,19.75,104365,0
2013-06-13,19.83,20.01,19.53,19.9,32843,0
2013-06-14,19.89,20.13,19.63,19.66,15621,0
2013-06-17,19.74,19.86,19.42,19.65,22501,0
2013-06-18,19.65,20.09,19.65,19.94,11214,0
2013-06-19,19.83,20.31,19.5,19.65,31761,0
2013-06-20,19.51,19.54,19.32,19.47,15640,0
2013-06-21,19.56,19.69,19.32,19.62,33356,0
2013-06-24,19.56,19.99,19.38,19.67,24369,0
2013-06-25,19.82,19.82,19.4,19.62,16320,0
2013-06-26,19.67,19.94,19.57,19.87,86271,0
2013-06-27,19.97,20.2,19.95,20.02,194079,0
2013-06-28,18.3,19.14,17.66,19.09,362858,0
2013-07-01,19,19,18.57,18.775,70572,0
2013-07-02,18.69,18.83,18.48,18.61,42657,0
2013-07-03,18.52,18.75,18.46,18.66,17377,0
2013-07-05,18.85,18.949,18.56,18.78,22262,0
2013-07-08,18.76,19,18.67,18.77,55477,0
2013-07-09,18.86,19.18,18.8,19.09,27277,0
2013-07-10,19.14,19.37,19,19.2,32280,0
2013-07-11,19.3,19.35,19.11,19.22,52052,0
2013-07-12,19.21,19.61,19.21,19.43,71437,0
2013-07-15,19.48,19.73,19.46,19.62,33889,0
2013-07-16,19.73,19.85,19.45,19.6,21732,0
2013-07-17,19.69,19.84,19.57,19.68,12978,0
2013-07-18,19.78,19.99,19.72,19.77,45335,0
2013-07-19,19.75,19.89,19.68,19.71,13158,0
2013-07-22,19.66,19.67,19.34,19.54,26661,0
2013-07-23,19.48,19.58,19.26,19.51,16451,0
2013-07-24,19.6,19.82,19.6,19.74,12725,0
2013-07-25,19.67,19.96,19.67,19.89,25854,0
2013-07-26,19.75,19.8,19.45,19.61,19990,0
2013-07-29,19.56,19.56,19.27,19.52,27642,0
2013-07-30,19.51,19.51,19.22,19.27,40079,0
2013-07-31,19.29,19.48,19.13,19.13,61773,0
2013-08-01,19.22,19.58,19.202,19.42,27801,0
2013-08-02,19.32,19.49,19.11,19.28,14832,0
2013-08-05,19.3,19.4,19.19,19.38,24957,0
2013-08-06,19.41,19.46,19.12,19.21,26011,0
2013-08-07,19.16,19.55,19.14,19.5,15491,0
2013-08-08,19.6,19.79,19.23,19.52,25939,0
2013-08-09,19.55,19.94,19.54,19.81,46637,0
2013-08-12,19.56,19.67,19.34,19.57,16696,0
2013-08-13,19.6,19.61,19.37,19.52,24493,0
2013-08-14,19.49,19.649,19.45,19.56,20800,0
2013-08-15,19.46,19.55,19.21,19.41,32700,0
2013-08-16,19.31,19.4,19.06,19.28,92868,0
2013-08-19,19.25,19.49,19.1,19.23,53770,0
2013-08-20,19.25,19.67,19.18,19.37,52844,0
2013-08-21,19.33,19.43,19.19,19.21,17743,0
2013-08-22,19.28,19.64,19.2,19.36,14175,0
2013-08-23,19.42,19.65,19.21,19.26,19658,0
2013-08-26,19.27,19.61,19.27,19.4,11958,0
2013-08-27,19.26,19.357,19,19.04,26717,0
2013-08-28,19.03,19.2,18.95,19.14,33215,0
2013-08-29,19.09,19.21,18.91,19.04,30583,0
2013-08-30,19.02,19.36,18.751,18.87,29891,0
2013-09-03,19.01,19.01,18.64,18.75,13420,0
2013-09-04,18.74,18.76,18.58,18.71,13757,0
2013-09-05,18.69,18.73,18.45,18.66,15132,0
2013-09-06,18.73,18.73,18.41,18.58,13174,0
2013-09-09,18.57,18.7,18.43,18.64,20117,0
2013-09-10,18.66,18.83,18.37,18.75,31905,0
2013-09-11,18.75,19.06,18.59,18.96,36099,0
2013-09-12,19.06,19.06,18.87,18.95,8488,0
2013-09-13,19,19.06,18.84,18.95,16028,0
2013-09-16,19.06,19.22,18.66,19.03,22805,0
2013-09-17,19,19.19,18.84,19.08,18732,0
2013-09-18,19.09,19.41,18.91,19.24,18797,0
2013-09-19,19.1,19.32,19.1,19.23,12218,0
2013-09-20,19.2,19.5,18.92,19.2,59907,0
2013-09-23,19.27,19.31,19,19.23,34037,0
2013-09-24,19.2,19.5,18.92,19.22,19900,0
2013-09-25,19.37,19.49,19.26,19.32,24197,0
2013-09-26,19.31,19.44,19.2,19.4,28400,0
2013-09-27,19.38,19.45,19.01,19.39,25858,0
2013-09-30,19.21,19.5,19.21,19.43,49600,0
2013-10-01,19.39,19.49,19.27,19.47,24700,0
2013-10-02,19.32,19.46,19.19,19.25,20200,0
2013-10-03,19.3,19.43,19.02,19.28,24400,0
2013-10-04,19.21,19.44,19.21,19.29,23400,0
2013-10-07,19.12,19.4,19.12,19.28,46000,0
2013-10-08,19.34,19.35,19.06,19.22,17254,0
2013-10-09,19.22,19.5,19.22,19.34,43438,0
2013-10-10,19.47,19.49,19.16,19.36,10285,0
2013-10-11,19.26,19.5,19.19,19.44,14900,0
2013-10-14,19.38,19.66,19.38,19.59,18245,0
2013-10-15,19.5,19.64,19.45,19.48,19300,0
2013-10-16,19.62,19.64,19.5,19.63,15800,0
2013-10-17,19.52,19.63,19.38,19.5,21300,0
2013-10-18,19.65,19.65,19.38,19.54,22900,0
2013-10-21,19.17,19.3,19.04,19.22,51915,0
2013-10-22,18.93,19.15,18.86,19.09,30900,0
2013-10-23,19.01,19.19,18.954,19.08,22978,0
2013-10-24,19.1,19.28,19.05,19.23,15300,0
2013-10-25,19.16,19.25,19.04,19.24,15717,0
2013-10-28,19.24,19.24,19.05,19.17,14200,0
2013-10-29,19.17,19.4,19.06,19.25,24500,0
2013-10-30,19.36,19.36,19.05,19.19,17500,0
2013-10-31,19.14,19.4,19.07,19.23,26000,0
2013-11-01,19.17,19.39,19.11,19.26,35800,0
2013-11-04,19.25,19.54,19.23,19.47,36037,0
2013-11-05,19.7,22.25,19.55,22.08,146100,0
2013-11-06,22.22,23.12,21.96,23.03,106100,0
2013-11-07,23.26,25.67,22.81,25.65,177300,0
2013-11-08,25.6,25.6,24.26,24.47,103400,0
2013-11-11,24.41,24.73,23.89,24.1,88133,0
2013-11-12,23.88,24.55,23.33,24.07,70400,0
2013-11-13,24.05,24.46,22.67,24.12,56800,0
2013-11-14,23.99,24.01,23.26,23.34,43800,0
2013-11-15,23.29,23.45,22.52,22.59,59300,0
2013-11-18,22.57,22.78,22.47,22.68,45100,0
2013-11-19,22.69,23.73,22.66,23.04,37115,0
2013-11-20,23.03,23.3,22.65,22.84,20000,0
2013-11-21,22.87,23.72,22.87,23.61,40700,0
2013-11-22,23.62,26,23.12,25.21,111337,0
2013-11-25,25.13,25.95,25.11,25.6,50100,0
2013-11-26,25.6,26.78,25.18,26.68,128100,0
2013-11-27,26.76,28.48,25.5,28.39,90200,0
2013-11-29,28.53,28.59,27.7,27.9,25549,0
2013-12-02,27.73,28.63,27.7,28.63,65300,0
2013-12-03,28.28,30.74,28.28,30.18,99194,0
2013-12-04,30,30.06,28.1,28.51,90700,0
2013-12-05,28.43,29.08,28.25,28.65,21400,0
2013-12-06,28.76,30.76,28.76,29.73,74100,0
2013-12-09,29.74,30.02,28.85,29.06,44149,0
2013-12-10,29.11,29.5,28.67,28.79,53600,0
2013-12-11,29.37,30.24,29.36,29.46,155100,0
2013-12-12,29.57,29.78,29.11,29.49,88915,0
2013-12-13,29.53,30.57,29.53,30.37,87084,0
2013-12-16,30.44,31.84,30.37,31.33,67528,0
2013-12-17,31.42,32.89,31.3,32.32,73200,0
2013-12-18,32.27,32.75,31.33,31.68,57400,0
2013-12-19,31.76,31.76,31.41,31.66,41300,0
2013-12-20,31.5,33.73,31.5,33.1,134071,0
2013-12-23,33.1,33.74,32.58,33.63,100300,0
2013-12-24,33.54,33.97,33.3,33.43,20750,0
2013-12-26,33.46,33.935,33.33,33.56,40048,0
2013-12-27,33.64,33.64,32.59,32.9,29700,0
2013-12-30,32.94,33.1,31.56,32.24,124700,0
2013-12-31,32.32,32.8,32.03,32.33,69900,0
2014-01-02,32.3,32.37,31.32,32.08,41444,0
2014-01-03,32.08,32.83,32.08,32.43,91559,0
2014-01-06,32.51,32.89,31.76,31.98,66800,0
2014-01-07,32.04,32.65,32.03,32.33,86700,0
2014-01-08,32.42,32.61,30.05,30.81,298500,0
2014-01-09,30.87,33.3,30.51,33.21,151100,0
2014-01-10,33.03,33.34,32.35,33.24,88400,0
2014-01-13,33.24,33.24,32.29,32.65,66200,0
2014-01-14,32.88,33.38,32.45,33.27,54400,0
2014-01-15,33.39,33.5,32.61,32.81,57000,0
2014-01-16,32.66,32.66,31.76,32,37367,0
2014-01-17,31.91,31.91,31.3,31.64,44100,0
2014-01-21,31.54,32.83,31.21,32.8,70300,0
2014-01-22,32.79,32.79,31.02,31.04,79700,0
2014-01-23,30.79,30.79,30.1,30.63,69900,0
2014-01-24,30.32,30.54,29.06,29.6,61000,0
2014-01-27,29.78,30.82,29.02,30,115900,0
2014-01-28,30.02,30.98,29.78,30.72,87200,0
2014-01-29,30.54,30.54,30.09,30.39,65000,0
2014-01-30,30.56,32.05,30.2,31.23,48800,0
2014-01-31,30.84,31.46,30.34,30.41,60600,0
2014-02-03,30.829,30.829,28.08,28.45,100784,0
2014-02-04,28.3,29.21,27.815,28.7,48522,0
2014-02-05,28.65,28.95,27.553,28.16,41574,0
2014-02-06,28.33,28.64,27.72,28.2,31761,0
2014-02-07,28.36,28.48,27.41,27.43,38802,0
2014-02-10,27.38,28.84,26.8,28.4,61566,0
2014-02-11,28.876,28.876,27.5,27.59,27627,0
2014-02-12,27.68,28.02,27.215,27.71,44029,0
2014-02-13,27.94,28.95,27.65,28.6,49383,0
2014-02-14,28.61,29.02,28.485,29,54806,0
2014-02-18,29.44,30.66,28.82,30.66,72131,0
2014-02-19,30.08,30.75,28.33,28.43,47000,0
2014-02-20,28.58,29.5,28.45,29.15,22744,0
2014-02-21,29.35,29.6,28.45,28.67,52439,0
2014-02-24,28.63,29.24,28.52,29.02,33379,0
2014-02-25,28.52,28.9,27.69,28.01,36284,0
2014-02-26,28.1,28.28,27.75,27.97,34172,0
2014-02-27,27.73,27.91,27.225,27.75,26907,0
2014-02-28,27.92,28.18,27.25,27.42,35469,0
2014-03-03,27.16,27.5,26.2,26.62,54473,0
2014-03-04,26.98,28.36,26.98,27.58,61048,0
2014-03-05,27.14,27.6,27.1,27.32,29836,0
2014-03-06,27.48,27.48,27.2,27.32,23019,0
2014-03-07,27.3,27.38,26.94,27.1,32699,0
2014-03-10,27.15,27.43,26.69,27.25,33831,0
2014-03-11,27.71,27.89,27.23,27.34,39174,0
2014-03-12,26.9,26.96,24.25,24.73,135042,0
2014-03-13,24.72,25.21,24.41,24.64,63313,0
2014-03-14,24.48,24.77,23.67,24.15,50340,0
2014-03-17,24.23,24.54,23.96,24.28,57302,0
2014-03-18,24.33,24.73,24.33,24.7,38237,0
2014-03-19,24.6,24.84,24.54,24.63,35070,0
2014-03-20,24.61,24.95,24.54,24.93,35725,0
2014-03-21,25.04,25.04,24.25,24.26,61946,0
2014-03-24,24.24,24.24,23.07,23.37,73193,0
2014-03-25,23.38,23.79,21.77,22.21,104954,0
2014-03-26,22.57,23.02,21.76,22.6,66100,0
2014-03-27,22.6,23.39,22.39,23.19,74999,0
2014-03-28,23.23,23.985,23.23,23.46,57248,0
2014-03-31,23.61,23.91,22.94,23.1,53858,0
2014-04-01,23.49,23.52,22.77,23.11,45820,0
2014-04-02,23.15,23.37,22.69,22.9,29613,0
2014-04-03,22.99,24.13,22.88,23.34,73455,0
2014-04-04,23.47,23.5,22.4,22.83,65475,0
2014-04-07,22.55,22.83,22.22,22.72,129074,0
2014-04-08,22.67,23.47,22.67,23.08,39629,0
2014-04-09,23.15,23.31,22.72,23.08,38208,0
2014-04-10,23.13,23.22,21.91,22.57,74020,0
2014-04-11,22.29,22.73,21.9,22.14,52035,0
2014-04-14,22.45,22.45,21.71,22.17,50315,0
2014-04-15,22.21,22.27,21.08,21.87,34990,0
2014-04-16,21.96,21.96,21.528,21.74,34234,0
2014-04-17,21.63,21.81,21.1,21.73,72970,0
2014-04-21,21.84,22.17,21.71,21.86,15957,0
2014-04-22,21.96,22.46,21.74,22.02,26796,0
2014-04-23,21.98,22.128,21.32,21.33,20887,0
2014-04-24,21.64,21.84,21,21.378,39657,0
2014-04-25,21.2,21.75,20.65,20.74,44284,0
2014-04-28,20.57,21.3,20.57,21.01,51129,0
2014-04-29,21.18,21.48,21.13,21.27,49390,0
2014-04-30,21.17,21.58,21.08,21.47,67034,0
2014-05-01,21.17,21.59,20.98,21.42,58610,0
2014-05-02,21.61,22.46,21.58,21.88,88521,0
2014-05-05,21.58,21.82,20.81,21.51,80224,0
2014-05-06,21.34,21.68,20.18,20.28,88082,0
2014-05-07,20.5,21.17,20.01,20.75,114512,0
2014-05-08,20.61,21.55,20.61,21.3,73389,0
2014-05-09,21.18,22.642,21.18,22.59,90006,0
2014-05-12,22.95,24.507,22.79,24.29,107187,0
2014-05-13,24.22,24.28,23.11,23.17,77754,0
2014-05-14,22.78,23.09,22.15,22.27,62276,0
2014-05-15,22.59,23.22,22.25,22.71,91455,0
2014-05-16,22.78,22.81,21.95,22.5,99892,0
2014-05-19,22.43,22.67,21.98,22.2,58948,0
2014-05-20,22.15,22.15,21.41,21.49,79476,0
2014-05-21,21.52,21.66,20.81,20.95,83542,0
2014-05-22,20.93,21.38,20.17,21.09,108630,0
2014-05-23,20.99,21.71,20.79,21.36,52473,0
2014-05-27,21.43,21.97,21.2,21.92,52284,0
2014-05-28,21.11,21.83,21,21.09,51095,0
2014-05-29,21.12,21.63,21.02,21.27,44824,0
2014-05-30,21.22,21.75,20.26,20.54,56734,0
2014-06-02,20.66,20.73,19.88,20.16,97254,0
2014-06-03,20.13,20.27,19.9,20.12,53090,0
2014-06-04,20.04,20.3,19.91,19.98,38448,0
2014-06-05,19.99,21.4,19.74,21.26,56850,0
2014-06-06,21.49,21.84,21.09,21.24,46536,0
2014-06-09,21.23,21.96,20.782,21.83,55228,0
2014-06-10,21.82,21.96,21.61,21.84,37700,0
2014-06-11,21.73,21.8,21.24,21.59,39801,0
2014-06-12,21.6,21.6,21.02,21.21,27151,0
2014-06-13,21.22,21.23,20.84,21.185,37149,0
2014-06-16,21.07,21.07,20.21,20.71,43884,0
2014-06-17,20.87,21.5,20.8,21.18,108167,0
2014-06-18,21.14,21.44,20.643,21.22,115624,0
2014-06-19,21.22,21.4,20.71,21.04,84895,0
2014-06-20,21.11,21.96,20.81,21.81,97501,0
2014-06-23,21.81,21.88,21.3,21.81,59980,0
2014-06-24,21.525,22.365,21.5,21.53,46368,0
2014-06-25,21.47,22.25,21.4,22.03,66657,0
2014-06-26,22,22.1,21.38,21.78,37707,0
2014-06-27,21.6,22.49,21.5,22.33,91032,0
2014-06-30,22.39,22.57,21.55,22.08,57569,0
2014-07-01,22.1,22.77,21.92,22.47,64419,0
2014-07-02,22.4,23.11,22.34,23.01,55100,0
2014-07-03,22.98,23.51,22.97,23.25,43174,0
2014-07-07,23.16,23.16,22.585,22.905,76562,0
2014-07-08,22.86,23.64,22.61,23.5,255711,0
2014-07-09,23.56,24.16,23.2,23.77,157155,0
2014-07-10,23.3,23.68,23.285,23.49,74735,0
2014-07-11,23.4,23.73,23.15,23.49,130419,0
2014-07-14,23.49,23.6,22.94,23.53,61143,0
2014-07-15,23.5,23.6,23,23.42,71640,0
2014-07-16,23.48,23.92,23.48,23.6,74105,0
2014-07-17,23.48,23.58,22.96,23.1,42494,0
2014-07-18,23.1,23.64,23.02,23.62,40888,0
2014-07-21,23.46,23.77,23.32,23.59,34494,0
2014-07-22,23.72,24.29,23.41,24.1,42434,0
2014-07-23,24.1,24.1,23.002,23.49,44008,0
2014-07-24,23.6,23.64,23.06,23.34,29580,0
2014-07-25,23.1,23.35,22.8,23.09,30316,0
2014-07-28,22.87,23.11,22.69,22.98,29073,0
2014-07-29,22.92,23.3,22.79,23.17,20538,0
2014-07-30,23.36,23.66,22.75,23.59,32387,0
2014-07-31,23.3,23.51,22.76,23.44,93231,0
2014-08-01,23.47,23.74,23.11,23.54,43715,0
2014-08-04,23.57,23.57,23.16,23.43,16927,0
2014-08-05,23.25,24.15,23.25,23.89,53338,0
2014-08-06,24.82,26.326,24.63,25.33,167642,0
2014-08-07,25.47,26.03,25.41,25.44,46286,0
2014-08-08,25.46,25.91,24.71,25.39,42788,0
2014-08-11,25.62,26.87,25.4,26.76,86953,0
2014-08-12,26.76,27,26.07,26.19,27446,0
2014-08-13,26.31,26.93,26.22,26.51,19506,0
2014-08-14,26.64,26.98,26.42,26.96,74016,0
2014-08-15,27.18,27.18,26,26.32,35710,0
2014-08-18,26.46,27.179,26.13,26.97,35327,0
2014-08-19,27.78,28.405,27.27,28.1,62113,0
2014-08-20,28.07,28.22,27.3,27.54,51231,0
2014-08-21,27.58,27.94,27.04,27.5,35851,0
2014-08-22,27.52,27.8,27.01,27.59,25029,0
2014-08-25,27.77,27.998,27.51,27.78,37729,0
2014-08-26,27.92,28.35,27.92,28.26,40257,0
2014-08-27,28.38,28.76,28.16,28.47,31306,0
2014-08-28,28.35,28.422,27.67,27.84,22713,0
2014-08-29,27.84,28.11,27.62,27.98,20143,0
2014-09-02,27.95,29.07,27.95,28.76,53763,0
2014-09-03,29.06,29.173,28.06,28.71,48655,0
2014-09-04,28.67,28.85,28.1,28.53,48112,0
2014-09-05,28.38,28.68,28.07,28.48,40632,0
2014-09-08,28.48,28.48,27.56,27.88,50365,0
2014-09-09,27.7,28.3,27.001,27.35,43088,0
2014-09-10,27.42,28.15,26.85,27.97,35537,0
2014-09-11,27.89,28.43,27.72,28.34,20088,0
2014-09-12,28.25,28.47,27.61,28.15,57294,0
2014-09-15,28.15,28.49,27.06,27.36,46040,0
2014-09-16,27.34,27.96,27.23,27.48,33480,0
2014-09-17,27.4,28.07,27.18,27.91,61976,0
2014-09-18,27.96,28.48,27.66,28.33,34488,0
2014-09-19,28.23,28.46,27.44,27.96,142454,0
2014-09-22,27.77,27.85,27.17,27.48,54057,0
2014-09-23,26.7,28.19,26.7,27.76,68686,0
2014-09-24,27.74,28.12,27.4,28.04,42106,0
2014-09-25,28.03,28.03,27.25,27.66,54068,0
2014-09-26,27.74,28.07,27.09,27.42,45281,0
2014-09-29,27.04,28,27.04,27.51,48618,0
2014-09-30,27.58,28.47,27.14,27.17,71816,0
2014-10-01,27.16,27.48,26.42,26.54,37638,0
2014-10-02,26.51,27.39,26.18,26.97,42975,0
2014-10-03,27.14,27.8,25.51,27.05,67053,0
2014-10-06,26.81,27.3,26.4,26.89,63608,0
2014-10-07,26.77,26.8,26.38,26.44,75808,0
2014-10-08,26.51,27.55,26.395,27.2,32674,0
2014-10-09,27.29,27.34,26.26,26.57,46802,0
2014-10-10,26.89,27.46,26.45,26.68,51651,0
2014-10-13,26.63,27.69,26.32,27.19,32418,0
2014-10-14,27.4,28.06,26.75,27.14,37972,0
2014-10-15,26.52,27.6,26.5,27.29,36060,0
2014-10-16,26.85,27.89,26.83,27.29,29929,0
2014-10-17,27.7,27.7,26.61,26.77,36455,0
2014-10-20,25.014,27.64,25.014,27.6,51572,0
2014-10-21,27.52,27.908,27.28,27.38,21004,0
2014-10-22,27.33,27.95,27.08,27.25,21583,0
2014-10-23,27.01,27.76,27.01,27.44,34898,0
2014-10-24,27.58,27.88,27.13,27.62,31437,0
2014-10-27,27.176,27.61,27.095,27.48,17238,0
2014-10-28,27.6,28.27,27.398,28.04,36776,0
2014-10-29,28.35,29.33,28,28.68,121736,0
2014-10-30,28.99,29.15,28.463,28.75,34868,0
2014-10-31,29.27,29.6,28.85,29.44,75325,0
2014-11-03,29.63,29.75,28.89,29.68,59126,0
2014-11-04,29.5,29.97,29.28,29.77,51914,0
2014-11-05,29.52,30,27.99,28.48,114277,0
2014-11-06,28.61,28.98,27.87,27.97,59321,0
2014-11-07,27.87,27.87,26.775,27.05,65162,0
2014-11-10,27.09,27.61,26.78,27.45,58776,0
2014-11-11,27.43,27.43,26.9,27.04,29337,0
2014-11-12,27.02,27.13,26.57,26.86,33859,0
2014-11-13,26.86,27.13,26.39,26.57,38967,0
2014-11-14,26.48,26.88,26.32,26.77,23205,0
2014-11-17,26.66,26.75,26.25,26.35,32638,0
2014-11-18,26.36,26.82,26.27,26.41,26765,0
2014-11-19,27.12,27.95,26.38,26.74,45772,0
2014-11-20,26.58,27.15,26.55,27.07,29931,0
2014-11-21,27.48,27.49,26.95,27.19,23176,0
2014-11-24,27.2,28.29,27.2,27.96,46222,0
2014-11-25,28.16,29.09,27.88,27.97,26364,0
2014-11-26,28.03,28.25,27.6,27.8,18302,0
2014-11-28,28.06,28.26,27.3,27.61,28338,0
2014-12-01,27.75,28.42,27.64,28.01,62807,0
2014-12-02,28.47,28.99,28.32,28.64,36594,0
2014-12-03,28.64,29.27,28.464,29.06,47907,0
2014-12-04,28.91,29.3,28.665,28.9,56507,0
2014-12-05,28.91,29.49,28.83,28.94,30080,0
2014-12-08,28.94,29.36,28.68,28.83,49201,0
2014-12-09,28.79,29.74,28.27,29.63,47241,0
2014-12-10,29.39,30,29.23,29.26,34393,0
2014-12-11,29.56,29.99,28.88,29.11,45390,0
2014-12-12,28.76,29.52,28.76,29.04,17842,0
2014-12-15,29.11,29.52,28.43,28.54,23255,0
2014-12-16,28.57,29.92,28.52,29.51,42672,0
2014-12-17,29.51,30.04,29.245,29.94,54329,0
2014-12-18,30.03,30.48,29.66,30.3,53869,0
2014-12-19,30.22,30.5,29.786,29.85,94554,0
2014-12-22,29.96,30.14,29.525,29.71,73737,0
2014-12-23,29.8,29.8,29.46,29.59,34313,0
2014-12-24,29.59,29.69,29.27,29.53,12559,0
2014-12-26,29.67,29.73,29.27,29.59,28917,0
2014-12-29,29.59,29.65,29,29.11,42027,0
2014-12-30,28.98,29.31,28.627,29.12,43464,0
2014-12-31,29.13,29.249,28.75,28.95,76600,0
2015-01-02,29.02,29.255,28.34,29,42527,0
2015-01-05,28.91,29.31,28.59,28.91,52546,0
2015-01-06,28.92,28.98,28.1,28.69,52215,0
2015-01-07,28.83,28.83,28.295,28.68,38965,0
2015-01-08,28.9,29.76,28.71,29.59,138514,0
2015-01-09,29.6,29.84,29.372,29.5,20955,0
2015-01-12,29.52,29.98,29.02,29.77,33038,0
2015-01-13,30.01,31.26,30.01,30.19,71413,0
2015-01-14,30.28,30.53,30.02,30.24,55997,0
2015-01-15,30.36,30.54,29.73,30.36,49541,0
2015-01-16,30.25,31.03,30.25,30.87,51834,0
2015-01-20,30.99,31.44,30.685,31.24,74132,0
2015-01-21,31.1,31.31,30.81,30.9,40616,0
2015-01-22,30.91,32.06,30.82,31.97,70348,0
2015-01-23,32.02,32.07,31.55,31.58,29814,0
2015-01-26,31.43,31.66,30.92,31.14,28397,0
2015-01-27,30.9,32.18,30.85,31.7,64251,0
2015-01-28,32.048,32.048,30.69,30.78,40425,0
2015-01-29,30.76,31.34,30.175,31.24,24065,0
2015-01-30,30.91,31.13,30.2,30.36,40829,0
2015-02-02,30.38,30.38,29.19,29.48,67407,0
2015-02-03,29.69,29.88,29.28,29.54,38350,0
2015-02-04,29.5,30.24,29.5,29.96,29273,0
2015-02-05,30.06,30.525,29.99,30.21,30618,0
2015-02-06,30.16,30.59,29.81,30,51570,0
2015-02-09,29.94,30.23,29.63,29.73,22974,0
2015-02-10,29.78,30.34,29.58,29.96,21265,0
2015-02-11,30.33,30.53,29.98,30.3,15262,0
2015-02-12,30.36,30.64,30.17,30.51,33509,0
2015-02-13,30.47,30.92,30.39,30.88,21470,0
2015-02-17,30.82,31.17,30.54,30.99,28266,0
2015-02-18,30.82,31.33,30.65,30.8,20778,0
2015-02-19,30.81,30.98,30.33,30.35,13519,0
2015-02-20,30.43,30.57,29.3,29.46,25966,0
2015-02-23,29.44,29.49,29.101,29.44,18811,0
2015-02-24,29.4,30.04,29.13,29.59,26846,0
2015-02-25,29,31.36,29,31.15,43853,0
2015-02-26,31.2,33.42,30.99,33.2,74352,0
2015-02-27,34,36.18,33.69,35.62,154432,0
2015-03-02,35.99,37.37,35.99,37.28,163300,0
2015-03-03,37.28,37.71,36.28,37.34,54900,0
2015-03-04,37.34,38.4,36.83,37.67,54100,0
2015-03-05,37.9,37.9,36.63,37.02,62000,0
2015-03-06,36.86,37.75,36.55,36.58,47100,0
2015-03-09,36.85,37.7,36.85,37.32,34600,0
2015-03-10,37.17,37.58,36.65,37.31,25700,0
2015-03-11,37.07,37.79,36.72,36.83,60900,0
2015-03-12,37.01,37.72,36.46,37.34,64100,0
2015-03-13,37.21,38.63,36.88,37.07,134000,0
2015-03-16,37.61,39.77,37.61,38.27,86400,0
2015-03-17,37.86,38.89,37.62,38.58,55100,0
2015-03-18,38.53,39.17,38.02,38.62,64500,0
2015-03-19,38.45,39.22,38.06,39.06,38000,0
2015-03-20,39.35,39.91,38.81,38.81,75700,0
2015-03-23,38.9,40.32,38.4,40.12,106200,0
2015-03-24,40.09,42.22,39.9,42.05,130100,0
2015-03-25,42,42.75,40.99,41.11,158100,0
2015-03-26,41.05,41.07,38.76,38.93,91300,0
2015-03-27,38.73,39.93,38.73,39.75,61900,0
2015-03-30,39.75,43.38,39.75,42.16,190600,0
2015-03-31,42.2,45.93,41.535,44.71,290529,0
2015-04-01,44.7,46.83,43.51,45.17,134800,0
2015-04-02,45.41,46.75,45.41,46.55,99100,0
2015-04-06,46.76,49.31,46.76,47.08,192800,0
2015-04-07,47.15,49.41,47.15,47.76,157510,0
2015-04-08,46.8,46.99,44.5,44.92,251100,0
2015-04-09,44.92,45.59,43.35,43.94,147126,0
2015-04-10,43.94,44.13,41.77,42.2,153800,0
2015-04-13,42.33,46.72,42.33,45.99,321200,0
2015-04-14,49.58,49.71,45.5,45.58,235600,0
2015-04-15,46,46.68,44.518,44.88,151457,0
2015-04-16,44.9,45.59,43.59,43.84,147916,0
2015-04-17,43.55,43.57,42.17,43.24,192000,0
2015-04-20,43.37,45.66,42.69,45.14,169314,0
2015-04-21,45.38,45.85,44.05,44.82,121574,0
2015-04-22,44.73,44.79,43.26,44.6,97277,0
2015-04-23,44.41,45.51,43.72,45.31,79300,0
2015-04-24,45.61,47.531,45.355,47.11,113136,0
2015-04-27,48,48.46,45.06,45.17,123700,0
2015-04-28,45.01,46.46,44.18,45.55,119643,0
2015-04-29,45.16,45.79,44.32,44.9,102700,0
2015-04-30,44.68,44.74,42.26,43.28,173200,0
2015-05-01,43.5,43.91,42.82,43.52,93600,0
2015-05-04,43.6,44.23,42.74,43.26,94300,0
2015-05-05,43.17,43.94,41.13,41.89,173800,0
2015-05-06,42.95,42.95,36.38,37.93,440502,0
2015-05-07,37.76,39.269,37.391,39.05,134971,0
2015-05-08,39.19,39.44,37.79,38.5,110300,0
2015-05-11,38.5,39.37,37.79,38.95,150700,0
2015-05-12,39.47,39.47,37.31,37.36,115030,0
2015-05-13,37.7,38.12,36.7,37,224992,0
2015-05-14,37.25,38.42,37.23,37.88,93200,0
2015-05-15,38.26,38.82,37.5,38.81,103591,0
2015-05-18,38.6,39.11,37.765,38.64,96793,0
2015-05-19,38.68,39.7,38.215,38.85,94969,0
2015-05-20,38.97,39.46,38.54,39.32,67673,0
2015-05-21,39.31,39.31,37.77,38.09,63800,0
2015-05-22,37.94,38.45,37.31,37.92,62200,0
2015-05-26,37.6,39.21,37.6,38.2,82787,0
2015-05-27,38.15,38.41,37.65,38.22,81100,0
2015-05-28,38.17,38.4,37.52,37.74,47499,0
2015-05-29,37.63,38.72,36.68,38.4,157300,0
2015-06-01,38.45,38.75,37.94,38.36,124162,0
2015-06-02,37.86,38.92,37.86,38.56,99023,0
2015-06-03,38.6,38.6,36.02,36.82,263000,0
2015-06-04,36.42,37.12,36.05,36.59,128700,0
2015-06-05,36.91,36.99,36.02,36.98,122600,0
2015-06-08,37.28,37.38,36.55,37.06,87400,0
2015-06-09,37.19,37.49,36.85,37.16,76009,0
2015-06-10,37.43,39.11,37.27,39.01,157846,0
2015-06-11,39.17,40.06,39.08,39.79,127004,0
2015-06-12,39.5,40.07,39.04,40,110400,0
2015-06-15,39.74,40,39.36,39.58,95800,0
2015-06-16,39.59,40.12,39.38,40.01,102700,0
2015-06-17,40.16,41.38,40.08,40.87,104700,0
2015-06-18,41.17,42.09,40.14,41.96,105600,0
2015-06-19,42.1,44.37,41.62,44.11,213900,0
2015-06-22,44.15,44.43,43.82,44.32,141000,0
2015-06-23,44.12,44.12,39.293,40.14,404123,0
2015-06-24,39.9,39.95,38.25,38.89,122200,0
2015-06-25,38.96,39.81,38.4,39.27,97500,0
2015-06-26,39.2,39.83,38.8,39.16,262100,0
2015-06-29,39.16,39.67,38.45,39.24,96600,0
2015-06-30,39.54,40.07,39.18,39.91,131198,0
2015-07-01,40.04,40.06,38.76,39.54,100000,0
2015-07-02,39.54,39.6,38.52,39.21,57300,0
2015-07-06,38.99,40.18,38.66,39.66,96000,0
2015-07-07,39.64,39.69,38.59,39.56,61600,0
2015-07-08,39.31,41.33,39.31,40.97,215600,0
2015-07-09,41.4,41.55,40.49,40.62,85000,0
2015-07-10,40.96,42.76,40.87,42.32,83100,0
2015-07-13,42.34,43.47,42.34,43.07,75900,0
2015-07-14,43.08,43.1,42.13,42.81,63338,0
2015-07-15,42.68,43.31,42.53,43.2,56357,0
2015-07-16,43.4,43.95,42.88,43.33,64400,0
2015-07-17,43.38,44.24,43.14,43.97,63400,0
2015-07-20,43.99,44.08,42.97,43.23,87100,0
2015-07-21,43.12,43.78,42.09,43.38,80000,0
2015-07-22,43.53,44.4,42.89,43.85,87100,0
2015-07-23,44.12,44.85,43.64,43.88,68800,0
2015-07-24,43.7,44.32,43.05,43.59,97400,0
2015-07-27,43.2,43.47,42.09,42.48,85500,0
2015-07-28,42.66,42.94,41.57,42.64,76200,0
2015-07-29,43,43.54,41.82,41.97,118700,0
2015-07-30,42.33,42.33,38.62,40,145700,0
2015-07-31,40.33,44.33,39.32,43.76,180800,0
2015-08-03,43.76,44.9,43.54,44.66,122406,0
2015-08-04,44.85,48.48,44.66,48.01,202700,0
2015-08-05,47.94,48.91,47.76,48.22,125100,0
2015-08-06,48.44,48.96,46.895,48.39,118659,0
2015-08-07,48.78,48.78,46.97,48.24,110400,0
2015-08-10,48.38,49.91,47.16,49.74,152400,0
2015-08-11,49.77,50.24,48.59,48.74,158797,0
2015-08-12,48.15,48.91,47,48.33,111500,0
2015-08-13,48.31,49.9,48.12,48.58,56500,0
2015-08-14,48.46,49.53,47.48,48.29,79300,0
2015-08-17,48.08,50.24,47.89,49.53,97800,0
2015-08-18,49.57,50.48,48.67,49.24,69700,0
2015-08-19,49,49.15,47.75,48.65,82400,0
2015-08-20,48.02,48.5,46.89,47.06,104900,0
2015-08-21,46.29,47.28,44.79,46.84,98700,0
2015-08-24,43.7,45.38,39.68,43.66,106337,0
2015-08-25,44.17,45.13,43.47,43.78,66000,0
2015-08-26,44.66,45.4,43.68,45.24,96800,0
2015-08-27,45.48,46.19,44.3,45.45,73900,0
2015-08-28,45.25,45.83,44.46,45.43,60900,0
2015-08-31,45.04,46.19,43.99,44.3,94300,0
2015-09-01,43.31,44.38,43.17,43.99,76300,0
2015-09-02,44.41,45.67,44.02,45.47,83100,0
2015-09-03,45.77,46.23,44.73,44.74,96600,0
2015-09-04,44.38,45.72,44.24,45.38,52100,0
2015-09-08,46.02,46.2,44.62,45.32,80000,0
2015-09-09,45.62,46.53,44.52,45.69,78300,0
2015-09-10,45.49,46.409,44.82,45.14,91570,0
2015-09-11,44.85,46.17,44.68,45.55,67900,0
2015-09-14,45.63,46.17,44.89,45.83,111000,0
2015-09-15,45.92,47.11,45.59,46.97,86400,0
2015-09-16,47.01,47.86,46.08,46.95,132300,0
2015-09-17,47.04,49.17,47.03,48.29,63582,0
2015-09-18,47.69,47.94,45.01,45.2,141700,0
2015-09-21,45.63,46.11,44.09,44.81,81900,0
2015-09-22,44.48,45.2,44.01,44.86,69800,0
2015-09-23,45,45.91,44.4,45.66,83201,0
2015-09-24,45.53,46.05,45.05,45.9,84697,0
2015-09-25,46.21,46.21,42.83,43.39,170000,0
2015-09-28,43.27,43.35,39.44,40.92,136573,0
2015-09-29,40.83,41.32,39.58,40.17,89700,0
2015-09-30,40.76,41.32,39.46,40.05,148300,0
2015-10-01,40.27,40.27,38.87,39.66,107200,0
2015-10-02,39.29,39.88,38.85,39.14,65900,0
2015-10-05,39.36,39.79,38.02,38.85,89456,0
2015-10-06,38.88,39.13,37.36,37.75,115400,0
2015-10-07,37.84,38.72,37.03,38.57,124749,0
2015-10-08,38.42,39.32,38.15,39.11,84700,0
2015-10-09,39.16,40.04,39.14,39.82,77900,0
2015-10-12,39.86,40.63,39.45,40.29,54797,0
2015-10-13,40.29,41.11,39.33,39.61,50300,0
2015-10-14,39.54,40.21,38.67,38.75,38600,0
2015-10-15,38.73,41,38.21,40.75,53300,0
2015-10-16,40.92,41.71,40.06,40.86,44500,0
2015-10-19,40.1,41.74,40.1,41.12,44825,0
2015-10-20,41.01,41.92,41.01,41.42,56000,0
2015-10-21,41.42,41.64,40.57,41.36,48400,0
2015-10-22,41.58,41.58,37.62,38.03,122400,0
2015-10-23,38.3,40.9,38.17,40.83,40500,0
2015-10-26,40.64,40.98,39.36,39.81,59000,0
2015-10-27,39.82,40.9,39.58,40.35,78900,0
2015-10-28,39.6,41.8,39.6,41.48,93200,0
2015-10-29,41.52,41.97,40.96,41.5,92300,0
2015-10-30,41.38,41.98,40.84,41.38,67500,0
2015-11-02,41.24,42.69,41.24,42.4,42256,0
2015-11-03,42.2,43,41.67,41.88,49947,0
2015-11-04,42.09,42.88,41.05,42.29,83896,0
2015-11-05,42.3,43.45,41.9,43.45,176400,0
2015-11-06,43.24,45.17,43,44.7,58900,0
2015-11-09,44.5,44.575,42.71,43.74,50603,0
2015-11-10,43.75,44.27,42.87,43.59,55600,0
2015-11-11,43.73,43.73,41.77,41.8,52100,0
2015-11-12,41.45,41.93,39.72,40.98,41900,0
2015-11-13,40.8,41.75,40.49,41.34,61900,0
2015-11-16,41.22,41.49,40.17,40.41,54200,0
2015-11-17,40.52,40.85,39.66,39.94,46900,0
2015-11-18,40.23,41.45,39.38,41.15,55100,0
2015-11-19,40.96,40.96,39.27,39.47,69700,0
2015-11-20,39.75,41.04,39.74,40.91,50800,0
2015-11-23,40.55,42.63,40.55,42.23,45200,0
2015-11-24,41.89,42.94,41.3,41.89,50800,0
2015-11-25,41.85,42.46,41.85,42.05,18000,0
2015-11-27,42.23,42.91,42.1,42.56,26200,0
2015-11-30,42.66,42.92,42.28,42.37,49800,0
2015-12-01,42.4,42.67,41.68,42.05,53446,0
2015-12-02,42.04,42.75,41.9,42.23,59675,0
2015-12-03,42.29,42.29,39.6,39.87,50798,0
2015-12-04,39.73,41.28,39.55,40.95,64800,0
2015-12-07,41.18,41.18,39.32,39.61,55000,0
2015-12-08,39.22,40.36,38.63,39.86,71879,0
2015-12-09,39.13,39.77,38.04,38.1,71100,0
2015-12-10,38.2,39.84,37.35,39.22,108600,0
2015-12-11,38.61,39.57,37.51,38.87,59200,0
2015-12-14,39.36,39.36,37.64,38.38,70544,0
2015-12-15,38.43,39.34,37.5,38.81,54000,0
2015-12-16,39.3,39.67,38.72,39.4,55100,0
2015-12-17,39.52,40.41,39.06,39.2,57800,0
2015-12-18,38.98,40.18,38.51,39.59,331600,0
2015-12-21,39.69,40.07,38.95,40.07,74900,0
2015-12-22,40.1,40.57,39.52,40.21,89837,0
2015-12-23,40.37,40.37,39.52,39.62,52800,0
2015-12-24,39.43,39.66,38.99,38.99,31825,0
2015-12-28,38.84,39.46,38.32,38.86,82471,0
2015-12-29,39.08,40,38.86,39.53,50056,0
2015-12-30,39.47,39.47,38.43,38.68,45400,0
2015-12-31,38.51,38.85,38.1,38.23,119137,0
2016-01-04,37.91,38.23,37.52,38.14,71351,0
2016-01-05,38.15,40.62,37.45,40.04,71071,0
2016-01-06,39.96,40.74,39.68,40.58,107771,0
2016-01-07,39.75,40.48,39.56,39.94,69888,0
2016-01-08,40.68,41.99,39.82,40.7,183442,0
2016-01-11,41.22,41.95,40.35,40.78,81841,0
2016-01-12,41.34,42.27,39.65,40.11,55721,0
2016-01-13,40.15,40.78,37.63,38.34,110540,0
2016-01-14,38.7,39.41,37.4518,38.5,48804,0
2016-01-15,37.76,38.62,36.76,38.51,80875,0
2016-01-19,38.78,39.46,37.45,38.14,57300,0
2016-01-20,37.49,39.02,36.37,38.38,53053,0
2016-01-21,38.64,39.07,37.33,37.81,52304,0
2016-01-22,38.18,38.64,37.57,38.45,27139,0
2016-01-25,38.35,39.125,38.02,38.21,49607,0
2016-01-26,38.32,39.32,36.61,38.93,71315,0
2016-01-27,38.87,38.87,37.25,37.5,49499,0
2016-01-28,37.76,37.76,36.27,36.56,46846,0
2016-01-29,36.79,38.32,36.42,38.21,63048,0
2016-02-01,38,39.32,37.6361,38.96,152665,0
2016-02-02,38.64,38.79,37.5,37.91,36359,0
2016-02-03,38.03,38.41,36.31,36.72,71663,0
2016-02-04,36.41,37.1421,35.86,36.72,33342,0
2016-02-05,36.65,37.77,35.29,35.59,53368,0
2016-02-08,35.41,36.285,34.08,34.85,40168,0
2016-02-09,34.34,35.64,34.14,35.08,39415,0
2016-02-10,35.9575,36.59,35.12,35.61,30615,0
2016-02-11,35.03,35.94,34.805,35.33,54873,0
2016-02-12,36.12,36.33,34.34,36.16,134471,0
2016-02-16,36.31,37.63,36.16,36.7,80349,0
2016-02-17,36.86,37.57,35.875,37.24,71199,0
2016-02-18,37.45,37.785,37,37.19,37568,0
2016-02-19,37.04,37.75,37.03,37.31,50656,0
2016-02-22,37.48,38.65,37.48,37.7,44651,0
2016-02-23,37.49,38.895,37.2,37.97,45055,0
2016-02-24,39.53,39.53,37.23,38.57,67241,0
2016-02-25,38.95,39.4,38.35,38.95,35746,0
2016-02-26,39.01,39.29,38.18,38.58,51798,0
2016-02-29,38.53,38.69,37.53,37.76,48969,0
2016-03-01,37.97,39.19,37.5,39.08,63803,0
2016-03-02,38.7,39.16,34.36,34.62,160326,0
2016-03-03,34.62,37.12,34.1,36.97,95949,0
2016-03-04,36.88,37.21,35.79,36.03,90103,0
2016-03-07,35.94,37.29,35.3001,37.16,61686,0
2016-03-08,37.15,37.42,36.32,36.86,63623,0
2016-03-09,36.99,37.86,36.44,37.61,51063,0
2016-03-10,37.03,38.01,36.54,36.61,37781,0
2016-03-11,36.83,37.43,36.83,37.29,40389,0
2016-03-14,36.89,37.79,36.55,37.27,64634,0
2016-03-15,37.09,37.13,35.57,35.76,57757,0
2016-03-16,35.69,36.35,35.2,35.83,57859,0
2016-03-17,35.88,35.88,34.49,35.19,93477,0
2016-03-18,35.35,36.39,34.58,35.68,139669,0
2016-03-21,35.58,36.09,35.32,35.47,57687,0
2016-03-22,35.28,35.43,34.87,35.18,45601,0
2016-03-23,35.22,35.51,34.91,35.07,45982,0
2016-03-24,34.92,35.17,34.5912,34.92,36485,0
2016-03-28,34.96,35.5899,34.73,35.27,38480,0
2016-03-29,35.22,37.22,34.9636,36.94,70593,0
2016-03-30,37.33,37.71,36.575,36.91,46658,0
2016-03-31,36.88,37.3185,36.87,37.24,101944,0
2016-04-01,37.04,37.3,36.5,37.06,59818,0
2016-04-04,37.16,37.91,37.01,37.3,54232,0
2016-04-05,37.14,37.23,36.285,36.78,72698,0
2016-04-06,36.855,37.07,36.64,37.01,33936,0
2016-04-07,36.72,37.23,36.38,37.17,72803,0
2016-04-08,37.38,38,37.16,37.38,40297,0
2016-04-11,37.65,38.1,36.67,36.75,29741,0
2016-04-12,36.83,37.48,36.54,36.88,19266,0
2016-04-13,37.14,37.48,36.58,37.21,65751,0
2016-04-14,37.2,38.49,37.2,38.3,52377,0
2016-04-15,38.1,39.1,37.34,38.94,31302,0
2016-04-18,38.71,40.15,38.71,40.11,53182,0
2016-04-19,40.39,40.75,39.77,40.36,41902,0
2016-04-20,40.31,41.47,40.1301,41.17,51136,0
2016-04-21,41.205,41.72,41.205,41.42,32895,0
2016-04-22,41.02,42.69,41.02,42.27,71401,0
2016-04-25,42.22,42.55,41.56,41.93,41410,0
2016-04-26,41.82,42.7,41.49,42.5,36906,0
2016-04-27,42.38,43.7,41.7501,43.3,50493,0
2016-04-28,42.98,43.88,41.3701,42.86,55901,0
2016-04-29,42.56,43.09,41.6,42.01,36297,0
2016-05-02,42.09,42.37,41.65,42.11,46024,0
2016-05-03,41.8,42.6,41.66,42.13,42380,0
2016-05-04,42.12,42.12,39.525,39.99,94064,0
2016-05-05,39.84,40.2,38.85,39.63,55845,0
2016-05-06,39.5,40.79,39.5,40.72,40821,0
2016-05-09,40.8,42.155,40.8,41.95,58817,0
2016-05-10,41.98,41.99,41.22,41.74,32405,0
2016-05-11,41.465,42.21,41.24,41.34,34996,0
2016-05-12,41.2,41.68,39.6,40.02,55227,0
2016-05-13,39.88,40.5,39.88,40.29,24276,0
2016-05-16,40.3,40.8,40.04,40.23,43091,0
2016-05-17,40.28,41.56,39.86,40.24,76645,0
2016-05-18,40.16,42.31,40.16,42.2,51974,0
2016-05-19,42.07,43.12,41.9,42.27,41066,0
2016-05-20,42.55,42.7913,42.17,42.54,24901,0
2016-05-23,42.68,42.85,42.1,42.31,78811,0
2016-05-24,42.63,43.72,42.32,43.26,51723,0
2016-05-25,43.32,43.785,42.37,42.69,29100,0
2016-05-26,42.78,42.78,41.64,41.81,38435,0
2016-05-27,41.85,42.22,41,41.85,37094,0
2016-05-31,42.13,42.13,41.39,41.81,53544,0
2016-06-01,41.61,42.815,41.44,42.65,99459,0
2016-06-02,42.55,43.09,42.27,42.9,79725,0
2016-06-03,42.74,42.74,41.94,42.06,30189,0
2016-06-06,42.17,42.66,41.92,42.55,36885,0
2016-06-07,42.55,42.925,42.3,42.46,29744,0
2016-06-08,42.47,43.15,42.43,42.94,50342,0
2016-06-09,42.8,43.38,42.59,42.92,27839,0
2016-06-10,42.65,42.95,42.07,42.11,29720,0
2016-06-13,41.89,42.49,41.02,41.71,65388,0
2016-06-14,41.49,43.11,41.37,43,76374,0
2016-06-15,43.03,43.4,42.27,43.25,106344,0
2016-06-16,43,44.08,42.75,44.055,81218,0
2016-06-17,43.89,44.01,42.25,42.54,75648,0
2016-06-20,42.99,42.99,42.42,42.49,37841,0
2016-06-21,42.48,42.96,41.89,42.63,33891,0
2016-06-22,42.64,43.46,41.96,42.06,45307,0
2016-06-23,42.32,43.02,41,43,54181,0
2016-06-24,41.41,43.05,41.09,43,215177,0
2016-06-27,42.61,43.02,41.77,42.86,73014,0
2016-06-28,43.12,43.26,42.14,43.07,105275,0
2016-06-29,43.69,43.9,42.56,42.74,46203,0
2016-06-30,43,43.05,41.02,42.61,38698,0
2016-07-01,42.63,43.14,41.01,43.03,54293,0
2016-07-05,42.85,42.85,42.33,42.61,36717,0
2016-07-06,42.31,44.17,41.88,44.17,91152,0
2016-07-07,44.04,44.53,42.3,44.31,46827,0
2016-07-08,44.51,44.64,44.21,44.39,41487,0
2016-07-11,44.29,44.29,43.71,44.07,53446,0
2016-07-12,44.1,44.52,43.66,44,90097,0
2016-07-13,44.18,44.18,43.61,43.77,51896,0
2016-07-14,43.88,43.88,42.18,42.55,52713,0
2016-07-15,42.37,42.75,41.98,42.45,57644,0
2016-07-18,42.62,42.66,42.1537,42.36,41130,0
2016-07-19,42.29,42.54,41.97,42.03,53692,0
2016-07-20,42.2,42.61,41.92,42.24,65709,0
2016-07-21,42.12,42.28,41.61,42.05,52497,0
2016-07-22,41.96,42.71,41.75,42.28,33628,0
2016-07-25,42.17,42.17,40.55,40.8,50755,0
2016-07-26,40.78,41.08,40.3,40.46,73621,0
2016-07-27,40.42,40.5,40.02,40.17,65310,0
2016-07-28,40.01,40.375,39.985,40,56181,0
2016-07-29,40.01,40.11,39.535,39.79,69746,0
2016-08-01,39.78,40.33,39.52,40.05,53391,0
2016-08-02,39.89,40.47,39.36,39.56,110086,0
2016-08-03,39.79,40.98,39.4,40.67,40102,0
2016-08-04,40.69,41.489,39.26,39.36,39424,0
2016-08-05,39.73,39.94,39.1,39.23,43345,0
2016-08-08,39.26,39.26,38.19,38.35,48192,0
2016-08-09,38.35,39.66,37.96,39.64,92962,0
2016-08-10,39.56,39.795,39,39.66,58126,0
2016-08-11,39.67,39.72,39.13,39.6,47768,0
2016-08-12,39.6,40.09,39.38,39.58,21662,0
2016-08-15,39.61,39.93,39.1,39.74,72075,0
2016-08-16,39.55,40.1,39.03,39.15,33386,0
2016-08-17,38.49,38.49,38,38.21,53467,0
2016-08-18,38.09,38.76,38.08,38.38,26373,0
2016-08-19,38.31,38.32,37.25,37.64,58654,0
2016-08-22,37.72,38.18,37.24,37.93,32945,0
2016-08-23,37.765,38.239,37.52,37.62,34811,0
2016-08-24,37.63,37.715,37.0096,37.09,38333,0
2016-08-25,37.07,37.17,36.62,36.68,27708,0
2016-08-26,36.63,36.87,36.26,36.55,41650,0
2016-08-29,36.42,37.63,36.41,37.3,76974,0
2016-08-30,37.27,37.27,36.02,37.06,34119,0
2016-08-31,37.08,37.08,36.35,36.83,58196,0
2016-09-01,36.92,36.92,36.25,36.41,35019,0
2016-09-02,36.47,37.07,36.29,36.63,83675,0
2016-09-06,36.77,36.85,36.39,36.73,76234,0
2016-09-07,36.68,37.01,35.82,35.99,102928,0
2016-09-08,35.99,36.61,35.685,36.03,170903,0
2016-09-09,35.86,35.91,35.51,35.57,26447,0
2016-09-12,35.48,36.48,35.4,36.34,42120,0
2016-09-13,36.3,36.32,35.78,36.04,29533,0
2016-09-14,36.11,36.14,35.31,35.41,23629,0
2016-09-15,35.45,35.8354,35.21,35.62,22929,0
2016-09-16,35.65,36.01,35.2478,35.8,49423,0
2016-09-19,35.94,36.34,35.38,35.44,27177,0
2016-09-20,35.67,36.075,35.35,36,43963,0
2016-09-21,35.92,36.76,35.8,36.6,25725,0
2016-09-22,36.71,37.2,36.67,37.11,26126,0
2016-09-23,36.87,37.34,36.64,36.7,24560,0
2016-09-26,36.63,36.7,36.2,36.24,22695,0
2016-09-27,36.23,36.47,36.06,36.39,28806,0
2016-09-28,36.32,37.14,36.32,37.13,40586,0
2016-09-29,36.93,36.93,35.92,35.92,23964,0
2016-09-30,36.15,36.95,35.96,36.77,33261,0
2016-10-03,36.56,36.56,35.89,36.21,31762,0
2016-10-04,36.19,37.25,36.19,37.25,47122,0
2016-10-05,37.4,37.98,37.15,37.67,45392,0
2016-10-06,37.64,37.64,36.94,37.01,39238,0
2016-10-07,37.05,37.21,36.25,37.1,64702,0
2016-10-10,37.29,37.82,37.1,37.46,58165,0
2016-10-11,37.42,37.42,36.79,37.01,37922,0
2016-10-12,36.88,37.22,36.86,37.03,29692,0
2016-10-13,36.77,37.06,36.6,36.73,15935,0
2016-10-14,36.85,37.28,36.39,36.48,37079,0
2016-10-17,38.05,40.05,38.05,38.75,177148,0
2016-10-18,39.3,41,39.3,40.8,137397,0
2016-10-19,41.45,42.45,40.8817,42.05,128942,0
2016-10-20,41.9,42.25,41.65,41.85,30681,0
2016-10-21,41.8,42.425,38.655,41.4,34233,0
2016-10-24,41.4,41.85,40.3,41.6,49800,0
2016-10-25,41.4,41.65,40.6,41.15,23970,0
2016-10-26,41.1,41.1,39.95,40.2,40111,0
2016-10-27,39.95,40.25,39.45,39.55,37209,0
2016-10-28,39.45,39.775,38.65,39,60243,0
2016-10-31,39.15,39.6,38.6,39.25,118854,0
2016-11-01,39.25,41.1,38.4,38.8,98360,0
2016-11-02,41,42.2,40.05,40.2,242485,0
2016-11-03,42.4,42.4,40.55,40.75,258785,0
2016-11-04,40.65,41.05,38.2262,40.35,61902,0
2016-11-07,40.6,41.2,40.5,40.65,45697,0
2016-11-08,40.4,40.5,39.9,40.15,58179,0
2016-11-09,40,40.95,38.05,40.35,77922,0
2016-11-10,40.9,41.55,40.2,40.95,79140,0
2016-11-11,41.2,41.2,40.225,40.95,76495,0
2016-11-14,41.5,43.1059,41.45,43.05,121444,0
2016-11-15,42.9,42.9,42.1,42.1,132066,0
2016-11-16,42,42.75,42,42.3,48238,0
2016-11-17,42.2,43,41.8,41.95,66666,0
2016-11-18,42,43.1,41.4,41.45,80970,0
2016-11-21,41.55,41.9,41.2,41.3,73225,0
2016-11-22,41.5,41.55,40.95,41.15,57626,0
2016-11-23,41.1,42.1,40.9,41.95,44244,0
2016-11-25,41.85,42.7,40.6,41.65,56450,0
2016-11-28,41.6,41.825,41.3,41.45,46513,0
2016-11-29,41.75,41.9,41.1,41.15,55658,0
2016-11-30,41.3,41.3,40.1,40.2,65682,0
2016-12-01,40.2,41.65,40.2,40.8,65953,0
2016-12-02,40.9,41.25,40.4,40.55,29461,0
2016-12-05,40.7,41.1,40.5,40.65,73863,0
2016-12-06,40.7,40.95,39.95,40,113520,0
2016-12-07,39.7,40.35,39.6001,39.85,62026,0
2016-12-08,39.9,40.1,39.3421,39.9,88603,0
2016-12-09,40,40.3,39.625,40.05,99049,0
2016-12-12,39.8,41.05,39.35,40.85,130728,0
2016-12-13,41,41.3625,40,40.65,178845,0
2016-12-14,40.7,40.7,39.85,40.4,75396,0
2016-12-15,40.45,42.65,40.375,42.6,282719,0
2016-12-16,42.8,44.05,42.75,43.8,202412,0
2016-12-19,43.75,44.85,43.75,43.95,133112,0
2016-12-20,43.95,44.5,43.45,43.85,51819,0
2016-12-21,43.8,45,43.8,44.7,83857,0
2016-12-22,44.35,45,44,44.6,61937,0
2016-12-23,44.529,45.0501,44.2,44.85,50673,0
2016-12-27,44.95,45.45,44.25,44.5,62449,0
2016-12-28,44.2,44.55,43.65,44.4,75224,0
2016-12-29,44.2,44.85,44.05,44.5,63606,0
2016-12-30,44.5,44.625,43.7,44.1,39720,0
2017-01-03,44.5,45.6,44.3,45.4,78873,0
2017-01-04,45.65,46.4,45.1,46.2,93288,0
2017-01-05,46.25,46.45,45.3,45.3,62468,0
2017-01-06,45.3,46.3,44.9,45.8,131948,0
2017-01-09,45.75,45.75,44.3,45.7,67623,0
2017-01-10,45.65,46.45,45.65,46.1,63975,0
2017-01-11,46.15,46.8,44.996,46.55,65212,0
2017-01-12,46.65,46.9,45.4,46.3,40840,0
2017-01-13,46.45,47.25,46.275,47.2,61987,0
2017-01-17,46.9,48.05,46.6,47.9,150641,0
2017-01-18,45.35,47.29,45.2,47.15,256779,0
2017-01-19,47,47,44.65,46.15,261817,0
2017-01-20,46.35,47.15,45.55,45.8,2378427,0
2017-01-23,45.7,46.95,45.5,46.75,283020,0
2017-01-24,46.5,47.025,45.65,46.7,296385,0
2017-01-25,46.75,47.55,46.45,47.45,365132,0
2017-01-26,47.3,47.6,46.95,47.5,232027,0
2017-01-27,47.25,47.9,46.801,47.35,203120,0
2017-01-30,47.3,47.35,46.4,46.65,226623,0
2017-01-31,46.75,47.55,45.85,47.25,312572,0
2017-02-01,47.2,47.9,47,47.5,91994,0
2017-02-02,47.45,48.1,47.1,48.05,125252,0
2017-02-03,48.4,48.4,45.8448,48,86737,0
2017-02-06,47.9,48.05,47.25,47.75,112286,0
2017-02-07,47.8,47.85,47,47.05,103278,0
2017-02-08,46.95,47.3,46.2,47,157252,0
2017-02-09,47.1,47.725,46.75,47.35,95618,0
2017-02-10,47.3,47.6,46.9,47.4,135682,0
2017-02-13,47.35,47.7,46.9,47.4,122700,0
2017-02-14,47.2,47.6,47.05,47.4,111237,0
2017-02-15,47.2,48.535,47.2,48.4,171565,0
2017-02-16,48.35,48.4,47.85,48.4,127669,0
2017-02-17,48.3,48.45,47.85,48.15,121699,0
2017-02-21,48.05,48.45,47.7,48.3,106288,0
2017-02-22,48.25,49.3,48.23,49.05,87195,0
2017-02-23,49.3,49.375,48.5,49.2,118167,0
2017-02-24,49.25,49.6,49.25,49.5,82964,0
2017-02-27,49.4,50.1,48.71,50,165237,0
2017-02-28,49.8,49.8,47.8217,49.65,182769,0
2017-03-01,49.95,50.1,48.8,49.75,221451,0
2017-03-02,49.55,50,49.3,49.5,152783,0
2017-03-03,49.4,49.85,49,49.475,175297,0
2017-03-06,49.4,49.9,48.35,49.35,141838,0
2017-03-07,49.1,49.15,47.8,48.1,96537,0
2017-03-08,48.7,50.975,48,48.55,224358,0
2017-03-09,48.55,48.6,47.2,48,194656,0
2017-03-10,48.25,49.35,48,49.1,110289,0
2017-03-13,49.05,49.25,48.4,48.75,97297,0
2017-03-14,48.5,48.5,47.9,48.2,91851,0
2017-03-15,48.3,49.245,47.4211,49,110713,0
2017-03-16,49.1,49.35,47.75,48.15,91839,0
2017-03-17,47.95,48.65,47.75,48.55,180849,0
2017-03-20,48.5,48.6,47.85,48.2,57691,0
2017-03-21,48.25,48.35,47.3,47.35,82546,0
2017-03-22,47.35,47.35,46.3,47.1,125227,0
2017-03-23,47.1,47.9,46.85,47.75,79358,0
2017-03-24,47.75,48.25,47.65,47.9,73207,0
2017-03-27,48.1,48.9,47.8,48.9,73906,0
2017-03-28,48.8,49.15,48.4,48.875,108682,0
2017-03-29,49,49.35,48.7,48.9,84506,0
2017-03-30,48.9,49.05,48.6,48.9,63187,0
2017-03-31,48.8,49.25,48.4,48.6,129513,0
2017-04-03,48.6,48.85,48,48.2,75672,0
2017-04-04,48.1,48.2,47.35,47.85,73126,0
2017-04-05,47.95,48.3,47.05,47.3,87158,0
2017-04-06,47.25,47.85,46.85,47.7,88124,0
2017-04-07,47.7,47.9,47.25,47.3,54600,0
2017-04-10,47,47.8,46.75,47.3,72358,0
2017-04-11,47.25,47.65,46.875,47.2,77991,0
2017-04-12,47.2,47.25,46.55,47.05,87507,0
2017-04-13,46.75,47.1,46.525,46.9,54894,0
2017-04-17,46.9,47.2,46.65,47.05,58672,0
2017-04-18,46.8,46.95,46.1,46.2,114100,0
2017-04-19,46.4,46.65,46.2,46.3,99917,0
2017-04-20,46.5,47.85,46.15,47.45,172420,0
2017-04-21,47.5,47.75,47,47.4,65987,0
2017-04-24,47.95,48.35,47.45,47.65,69233,0
2017-04-25,47.9,48.5999,47.8,48.35,103452,0
2017-04-26,48.05,49.4,48.05,49.25,110407,0
2017-04-27,49.3,49.95,49.3,49.5,104279,0
2017-04-28,49.6,49.75,49.35,49.65,76358,0
2017-05-01,49.45,50.6,49.4,50.4,102204,0
2017-05-02,50.5,50.85,50.05,50.5,84035,0
2017-05-03,50.6,50.6,49.35,49.65,87928,0
2017-05-04,49.85,50.175,49.3,50.1,77959,0
2017-05-05,50.2,50.3,49.65,49.7,129576,0
2017-05-08,49.75,50.05,49.25,49.45,55226,0
2017-05-09,49.15,50.15,49.15,49.65,137217,0
2017-05-10,50.75,57.9,50.75,57.3,345044,0
2017-05-11,57.25,57.55,56.65,57.25,133058,0
2017-05-12,57.05,57.25,55.45,56.7,93995,0
2017-05-15,56.6,57.4,55.9,56.3,160273,0
2017-05-16,56.45,56.9,56.2,56.75,94115,0
2017-05-17,56.35,57.05,54.9559,56.15,109845,0
2017-05-18,56,57.15,56,56.45,153083,0
2017-05-19,56.35,57.1,56.1,56.15,240520,0
2017-05-22,56.15,56.5,55.55,55.7,90124,0
2017-05-23,55.7,56.4,55.3,56.35,114991,0
2017-05-24,55.25,56.9,55.25,56.75,86462,0
2017-05-25,57.1,58.1,56.5,57.8,83361,0
2017-05-26,57.8,58.35,57.25,58.15,81262,0
2017-05-30,58.7,58.7,57.8,58.3,120377,0
2017-05-31,58.55,59.5272,56.9,57.4,72239,0
2017-06-01,57.5,59,57.4,58.7,92179,0
2017-06-02,58.85,59.65,58.7,59.3,85096,0
2017-06-05,59.4,59.4,58.125,58.75,76281,0
2017-06-06,58.4,60.45,58.4,60.45,113770,0
2017-06-07,60.55,60.85,59.85,60.45,104797,0
2017-06-08,60.4,61.5,60.375,60.75,47456,0
2017-06-09,60.9,62.1,60.3,62,85507,0
2017-06-12,61.85,62,60.5,60.95,63680,0
2017-06-13,60.6125,61.6,60.575,61.1,65608,0
2017-06-14,61.35,62.3,61.25,61.6,56724,0
2017-06-15,61.1,62.3828,61.1,61.45,77452,0
2017-06-16,61.15,61.7,60.35,60.55,122666,0
2017-06-19,60.75,61.15,60.45,60.8,70006,0
2017-06-20,60.75,61.8,60.75,61.3,62001,0
2017-06-21,61.51,61.95,60.95,61.55,94867,0
2017-06-22,61.5,62.35,61.4001,62.25,66860,0
2017-06-23,62.3,62.35,61.6,62,201885,0
2017-06-26,62,62.95,61.7,62,119367,0
2017-06-27,62.15,62.15,60.2,60.45,124805,0
2017-06-28,60.65,61.75,60.55,61.25,170168,0
2017-06-29,60.9,61.3,60.4,61.1,66845,0
2017-06-30,61.2,61.95,60.95,61.65,47125,0
2017-07-03,61.65,62.05,61.25,61.8,32919,0
2017-07-05,61.75,62.5,61.15,62.45,55810,0
2017-07-06,62,62,59.65,60.5,127170,0
2017-07-07,60.75,61.75,60.25,61.3,62335,0
2017-07-10,59.75,59.75,54.9,57.7,238292,0
2017-07-11,57.7,58.125,56.8,57.55,109874,0
2017-07-12,57.75,58.2,57.4,57.95,115949,0
2017-07-13,58,58.3,56,58,157135,0
2017-07-14,58,58.8,57.8003,58.55,55976,0
2017-07-17,58.75,59.2,58.1,58.25,80346,0
2017-07-18,58.2,58.2,57.35,57.55,50708,0
2017-07-19,57.8,58.25,57.35,57.5,44443,0
2017-07-20,57.5,58.1,57.418,57.75,33450,0
2017-07-21,58.05,58.05,56.75,57.15,77259,0
2017-07-24,56.7,57.25,56.1,56.85,52904,0
2017-07-25,57.15,57.55,56.5,56.7,78411,0
2017-07-26,45.25,50.45,44.25,48.95,634997,0
2017-07-27,48.7,49.65,47.8,48.65,389969,0
2017-07-28,48.65,49.8,48.65,49.75,164833,0
2017-07-31,49.8,49.9,48.575,49.5,148639,0
2017-08-01,49.85,49.85,48,48.05,119948,0
2017-08-02,48.4,48.4,47.1,47.5,165360,0
2017-08-03,47.55,47.65,46.65,47.2,159101,0
2017-08-04,47.25,47.9,46.55,47.75,102564,0
2017-08-07,47.85,47.9,47.4,47.65,119635,0
2017-08-08,47.7,48.35,47.15,48.2,217758,0
2017-08-09,46.65,49.25,46.15,47.2,250847,0
2017-08-10,46.8,47.3,46.25,47,103969,0
2017-08-11,47.1,47.45,46.7,47.1,137775,0
2017-08-14,47.45,48.35,47.05,47.9,93936,0
2017-08-15,47.95,48.5586,47.65,48.15,81030,0
2017-08-16,48.4,49.35,48.1,49.25,159012,0
2017-08-17,49.05,49.25,47.95,48.525,124141,0
2017-08-18,48.35,49.325,47.85,48.95,245764,0
2017-08-21,49.1,49.1,48.1,48.65,67827,0
2017-08-22,48.4,48.75,48.1,48.25,71352,0
2017-08-23,48.05,48.25,47.5,48.2,75551,0
2017-08-24,48.4,48.75,46.95,47.05,158642,0
2017-08-25,47.2,47.3,46.6,46.7,137747,0
2017-08-28,46.85,48.2,46.85,47.5,146304,0
2017-08-29,47.35,47.55,46.575,46.75,95573,0
2017-08-30,46.8,47.1,46.4,46.85,128508,0
2017-08-31,46.95,49.25,46.85,48.7,159770,0
2017-09-01,48.9,49.2,48.25,49.1,55117,0
2017-09-05,49,51.1,48.95,50.4,174928,0
2017-09-06,50.75,50.75,48.75,49.8,120473,0
2017-09-07,49.85,50.175,49.375,49.5,121801,0
2017-09-08,49.4,49.6,48.05,48.8,85794,0
2017-09-11,49.05,49.475,47.85,48,121303,0
2017-09-12,48.15,48.15,47.4,48.1,86945,0
2017-09-13,48.05,48.6,47.75,48.35,68068,0
2017-09-14,48.2,48.95,48,48.55,139502,0
2017-09-15,48.65,48.725,47.4,48.25,291969,0
2017-09-18,48.25,48.5,47.25,47.4,62134,0
2017-09-19,47.4,47.4,45.6,45.9,97744,0
2017-09-20,45.55,46.4,45.55,46.3,63613,0
2017-09-21,46.35,46.8,46,46.45,228855,0
2017-09-22,46.7,47.3,46.3,47.15,143508,0
2017-09-25,47.2,48.5,46.95,48.3,194460,0
2017-09-26,48.4,49.1,48.25,48.75,85837,0
2017-09-27,49.05,51.875,48.75,51.65,188667,0
2017-09-28,51.75,53.6,51.05,53.15,221265,0
2017-09-29,53.7,54.1,52.95,53.7,159362,0
2017-10-02,53.8,54.55,52.85,53.45,104046,0
2017-10-03,53.6,53.6,52.45,53.15,66769,0
2017-10-04,53.1,53.25,52.35,52.4,123219,0
2017-10-05,52.4,52.45,51.6,51.9,98126,0
2017-10-06,51.85,52.25,50.45,50.6,64322,0
2017-10-09,50.35,50.6,47.4,47.75,148283,0
2017-10-10,47.7,48.05,46.55,46.55,184635,0
2017-10-11,46.5,47.15,46.5,46.8,74519,0
2017-10-12,46.75,47.05,46.1,46.7,63756,0
2017-10-13,46.3,46.8,45.9,46.55,131095,0
2017-10-16,46.5,46.85,46.05,46.65,74621,0
2017-10-17,46.85,47.35,46.15,47.15,100024,0
2017-10-18,47.35,47.7,46.75,47.05,89980,0
2017-10-19,47.15,47.8,46.95,47.6,66601,0
2017-10-20,47.95,48.05,46,47.55,89177,0
2017-10-23,47.55,47.55,45.149,46.9,62578,0
2017-10-24,46.95,47.25,45.9,46.25,107126,0
2017-10-25,46.25,46.4,45.7,46,111187,0
2017-10-26,46.1,46.85,45.15,45.25,99385,0
2017-10-27,45.5,46.55,45.5,46.55,89350,0
2017-10-30,46.35,46.35,44.3,44.7,71283,0
2017-10-31,44.8,45.35,44.1,44.25,213660,0
2017-11-01,44.35,44.35,40.15,40.4,260745,0
2017-11-02,43.2,51.9001,43.2,51.3,575771,0
2017-11-03,51,52.25,50.8,50.95,129997,0
2017-11-06,51,51.75,50.85,51.1,73191,0
2017-11-07,51.15,52,50.8,51.2,163332,0
2017-11-08,52,55.575,51,53.95,180887,0
2017-11-09,53.75,53.75,50.8,52.85,107639,0
2017-11-10,52.5,52.7,51.1,51.25,104850,0
