Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,37.876,38.173,36.657,38.173,117479,0
2005-02-28,37.4,37.4,36.162,36.469,68063,0
2005-03-01,36.816,37.707,36.142,36.657,70730,0
2005-03-02,35.954,37.172,35.775,36.518,87523,0
2005-03-03,37.004,37.004,36.162,36.509,52130,0
2005-03-04,36.657,36.845,36.241,36.717,58012,0
2005-03-07,35.825,37.004,35.528,36.687,39207,0
2005-03-08,36.697,37.39,36.182,37.024,40148,0
2005-03-09,36.974,37.004,35.974,36.241,57869,0
2005-03-10,36.251,37.182,35.775,36.211,49260,0
2005-03-11,35.627,36.518,35.627,36.073,22690,0
2005-03-14,35.666,36.291,35.23,36.261,46780,0
2005-03-15,36.35,37.321,35.914,36.617,63941,0
2005-03-16,36.201,37.371,36.201,36.617,51970,0
2005-03-17,37.004,37.261,36.122,36.826,29515,0
2005-03-18,37.281,37.331,36.162,36.31,88277,0
2005-03-21,36.221,37.331,35.548,35.983,40537,0
2005-03-22,36.152,38.569,35.865,37.43,55066,0
2005-03-23,36.865,37.053,35.964,35.974,36460,0
2005-03-24,36.509,37.569,36.063,36.509,70518,0
2005-03-28,36.499,37.083,35.993,36.182,20561,0
2005-03-29,35.815,37.38,35.666,36.746,42042,0
2005-03-30,36.717,36.895,36.023,36.35,39030,0
2005-03-31,35.983,36.598,35.3,35.944,75560,0
2005-04-01,36.211,36.3,34.646,35.161,31755,0
2005-04-04,35.429,36.073,34.676,35.805,22468,0
2005-04-05,35.379,35.379,33.764,34.26,122962,0
2005-04-06,34.547,35.3,34.319,34.547,33531,0
2005-04-07,34.983,35.092,33.794,34.755,12558,0
2005-04-08,34.497,34.775,34.141,34.25,24755,0
2005-04-11,33.903,34.428,33.665,34.131,38919,0
2005-04-12,33.834,34.973,33.834,34.596,34890,0
2005-04-13,34.25,34.973,34.091,34.111,21421,0
2005-04-14,34.111,34.329,33.507,33.507,16158,0
2005-04-15,33.744,33.942,33.14,33.14,38132,0
2005-04-18,33.091,33.318,32.318,33.299,44873,0
2005-04-19,33.1,34.071,33.1,34.052,28451,0
2005-04-20,33.774,34.081,32.546,32.585,51148,0
2005-04-21,33.14,34.765,32.991,34.309,29721,0
2005-04-22,34.18,34.319,32.229,32.615,35391,0
2005-04-25,32.684,33.675,32.684,33.675,22067,0
2005-04-26,33.437,33.497,32.625,32.625,19803,0
2005-04-27,32.466,33.725,32.387,33.715,19052,0
2005-04-28,33.299,34.141,32.565,32.694,40016,0
2005-04-29,32.863,32.863,30.842,31.545,44477,0
2005-05-02,31.386,32.585,31.386,32.179,28683,0
2005-05-03,32.526,33.417,31.694,32.189,30277,0
2005-05-04,32.11,32.466,31.763,32.466,10611,0
2005-05-05,32.318,32.754,31.594,32.08,26728,0
2005-05-06,32.664,32.714,31.773,31.882,13759,0
2005-05-09,32.001,32.377,31.961,32.308,17022,0
2005-05-10,32.011,32.447,31.803,31.902,20045,0
2005-05-11,32.04,32.367,31.694,31.902,14784,0
2005-05-12,32.159,32.397,31.208,31.228,22302,0
2005-05-13,30.851,32.011,30.614,31.188,34351,0
2005-05-16,31.347,31.446,30.871,30.95,20888,0
2005-05-17,30.742,32.506,30.742,32.347,29687,0
2005-05-18,32.892,32.932,32.08,32.367,27439,0
2005-05-19,31.803,32.05,31.703,32.04,19877,0
2005-05-20,31.892,31.981,31.703,31.743,20363,0
2005-05-23,31.713,33.318,31.703,33.031,16210,0
2005-05-24,32.863,33.021,31.991,32.248,21021,0
2005-05-25,31.951,32.447,31.773,31.902,35400,0
2005-05-26,32.199,33.942,31.862,33.556,15833,0
2005-05-27,33.843,33.843,32.625,32.843,13802,0
2005-05-31,32.556,33.566,32.556,33.299,57162,0
2005-06-01,33.299,35.349,33.11,34.616,46027,0
2005-06-02,33.199,36.558,33.199,34.378,40198,0
2005-06-03,34.299,34.309,32.764,33.675,38046,0
2005-06-06,33.368,34.983,33.368,34.824,26618,0
2005-06-07,27.929,29.474,27.493,28.513,529797,0
2005-06-08,28.632,29.573,28.335,28.593,230116,0
2005-06-09,28.731,28.949,28.454,28.533,79340,0
2005-06-10,28.652,28.711,28.365,28.711,98023,0
2005-06-13,28.583,29.395,28.583,28.9,69816,0
2005-06-14,28.979,28.989,28.602,28.781,47136,0
2005-06-15,28.781,29.534,28.632,29.336,83504,0
2005-06-16,29.593,29.593,28.731,29.118,207390,0
2005-06-17,29.187,30.673,28.969,30.495,126540,0
2005-06-20,30.416,31.604,30.198,31.109,156878,0
2005-06-21,30.148,30.782,30.029,30.683,378413,0
2005-06-22,30.911,31.743,30.515,31.248,153696,0
2005-06-23,31.198,31.198,30.772,30.861,114638,0
2005-06-24,30.861,31.05,29.702,29.791,375685,0
2005-06-27,29.772,30.019,29.336,29.633,62662,0
2005-06-28,29.702,30.257,29.534,30.257,111687,0
2005-06-29,30.277,30.465,29.92,30.188,36710,0
2005-06-30,30.713,30.713,29.237,29.732,69577,0
2005-07-01,29.375,30.653,29.375,30.544,47915,0
2005-07-05,30.544,32.744,29.811,32.744,87457,0
2005-07-06,32.694,32.694,31.614,31.813,62131,0
2005-07-07,31.654,32.367,30.643,31.902,52847,0
2005-07-08,32.258,33.606,32.199,33.239,90230,0
2005-07-11,32.694,33.021,31.921,32.853,117583,0
2005-07-12,32.823,32.823,32.13,32.328,166590,0
2005-07-13,32.06,32.882,31.476,31.743,93786,0
2005-07-14,32.248,32.437,30.842,31.05,59584,0
2005-07-15,30.604,31.337,30.356,30.683,90171,0
2005-07-18,30.633,32.338,30.574,31.436,119577,0
2005-07-19,31.525,33.705,30.871,33.487,96535,0
2005-07-20,33.487,33.487,32.258,33.219,44195,0
2005-07-21,33.051,33.616,32.873,33.091,37140,0
2005-07-22,33.17,34.428,33.051,34.141,48175,0
2005-07-25,34.151,34.398,32.476,32.833,61395,0
2005-07-26,32.833,33.279,32.199,32.972,52848,0
2005-07-27,33.011,33.933,32.447,33.596,39287,0
2005-07-28,33.893,36.36,33.834,35.954,63973,0
2005-07-29,35.914,36.013,34.478,34.884,40588,0
2005-08-01,34.973,35.3,34.022,34.21,30562,0
2005-08-02,34.061,35.508,34.061,34.775,25988,0
2005-08-03,34.458,34.478,33.15,33.289,59841,0
2005-08-04,33.19,33.348,32.694,33.348,39671,0
2005-08-05,33.269,33.269,32.793,33.001,22672,0
2005-08-08,33.16,33.784,32.843,32.942,34441,0
2005-08-09,33.071,33.081,32.892,33.081,31096,0
2005-08-10,33.16,33.853,32.892,33.239,36608,0
2005-08-11,33.17,34.161,32.892,33.992,24053,0
2005-08-12,33.784,33.843,32.892,33.051,22285,0
2005-08-15,32.991,33.764,32.892,33.021,33327,0
2005-08-16,32.991,33.576,32.892,33.398,58254,0
2005-08-17,33.15,33.725,32.892,33.318,22601,0
2005-08-18,33.19,33.388,32.793,33.091,19489,0
2005-08-19,33.001,33.417,32.793,33.14,19927,0
2005-08-22,32.991,33.675,32.843,33.437,23133,0
2005-08-23,33.13,33.655,32.674,33.199,24353,0
2005-08-24,35.399,38.074,34.983,36.875,138906,0
2005-08-25,37.281,38.589,37.004,37.688,78549,0
2005-08-26,37.975,37.975,35.538,35.617,78319,0
2005-08-29,35.429,36.657,35.429,36.4,87860,0
2005-08-30,36.32,36.806,35.964,36.36,62907,0
2005-08-31,36.36,37.153,36.36,37.153,90595,0
2005-09-01,37.153,37.252,36.132,36.538,80284,0
2005-09-02,36.36,36.36,33.695,34.527,88619,0
2005-09-06,34.696,35.676,34.458,35.528,60866,0
2005-09-07,35.835,36.053,35.28,35.706,61097,0
2005-09-08,35.369,35.389,33.942,34.478,45645,0
2005-09-09,34.487,34.904,34.081,34.676,23999,0
2005-09-12,35.181,35.27,34.151,34.596,64530,0
2005-09-13,34.596,34.596,34.052,34.438,39406,0
2005-09-14,34.527,35.656,34.487,35.29,57613,0
2005-09-15,35.468,35.468,34.973,35.349,65209,0
2005-09-16,35.617,36.657,35.211,35.983,165544,0
2005-09-19,36.063,36.538,34.745,34.834,106999,0
2005-09-20,34.923,35.567,33.685,33.695,119690,0
2005-09-21,33.477,33.754,33.199,33.289,107288,0
2005-09-22,33.427,33.685,33.19,33.388,25887,0
2005-09-23,33.388,33.645,33.318,33.487,35452,0
2005-09-26,33.685,33.685,33.14,33.388,30598,0
2005-09-27,33.576,33.576,32.942,32.942,101058,0
2005-09-28,32.942,33.19,32.882,32.991,69686,0
2005-09-29,32.972,33.408,32.704,33.408,44676,0
2005-09-30,32.942,33.299,32.942,33.289,29812,0
2005-10-03,33.427,33.427,32.922,33.011,32197,0
2005-10-04,33.011,33.457,32.744,32.942,187348,0
2005-10-05,33.061,33.061,32.229,32.248,137896,0
2005-10-06,32.199,32.476,31.783,32.238,60158,0
2005-10-07,32.595,32.595,32.05,32.11,39026,0
2005-10-10,31.921,32.189,31.406,31.505,76348,0
2005-10-11,31.505,31.604,30.703,30.703,100447,0
2005-10-12,30.653,30.812,29.732,29.9,54017,0
2005-10-13,29.742,30.237,29.256,30.217,95182,0
2005-10-14,30.435,30.435,29.524,30.237,42012,0
2005-10-17,30.386,30.406,28.85,29.167,39244,0
2005-10-18,29.375,29.375,27.513,28.048,78252,0
2005-10-19,28.048,30.812,27.859,30.515,129549,0
2005-10-20,30.366,30.544,29.217,29.722,42516,0
2005-10-21,29.573,31.991,29.573,30.237,68053,0
2005-10-24,30.326,31.555,30.316,31.327,38545,0
2005-10-25,31.198,31.327,29.672,30.217,50440,0
2005-10-26,30.009,31.04,29.821,30.019,23771,0
2005-10-27,29.811,29.999,29.702,29.781,40104,0
2005-10-28,29.93,30.911,29.672,30.267,40198,0
2005-10-31,30.128,30.792,30.079,30.683,52564,0
2005-11-01,30.495,30.653,29.435,29.989,71205,0
2005-11-02,29.831,31.307,29.791,30.633,44087,0
2005-11-03,30.247,30.247,29.237,29.336,126191,0
2005-11-04,29.316,29.474,29.078,29.464,154077,0
2005-11-07,29.573,29.573,28.9,29.395,62037,0
2005-11-08,29.197,29.197,28.305,28.474,70616,0
2005-11-09,28.612,28.612,27.958,28.266,126679,0
2005-11-10,28.285,28.622,28.127,28.593,78705,0
2005-11-11,28.553,28.721,28.345,28.692,57113,0
2005-11-14,28.553,29.712,28.494,28.91,61004,0
2005-11-15,28.89,29.672,28.375,29.534,88907,0
2005-11-16,29.524,30.465,29.246,29.672,91547,0
2005-11-17,29.722,30.96,29.633,30.554,94338,0
2005-11-18,31.02,31.287,30.039,30.336,46035,0
2005-11-21,30.554,30.554,29.474,30.416,32002,0
2005-11-22,30.198,30.475,29.583,29.583,42202,0
2005-11-23,29.781,29.781,29.504,29.672,58046,0
2005-11-25,29.474,29.643,29.445,29.445,7188,0
2005-11-28,29.762,29.9,29.524,29.881,50986,0
2005-11-29,24.967,26.215,22.787,25.264,1096060,0
2005-11-30,25.472,25.838,25.066,25.383,215457,0
2005-12-01,24.996,25.234,24.699,24.768,156793,0
2005-12-02,24.976,25.422,24.679,25.194,80225,0
2005-12-05,25.194,25.254,24.689,24.927,91867,0
2005-12-06,24.927,25.175,24.57,24.729,164377,0
2005-12-07,24.858,24.858,24.511,24.61,90387,0
2005-12-08,24.511,24.887,24.372,24.768,222995,0
2005-12-09,24.64,25.026,24.59,24.798,118024,0
2005-12-12,24.689,24.867,24.283,24.392,166225,0
2005-12-13,24.511,24.511,23.669,23.768,99998,0
2005-12-14,23.649,25.026,23.282,24.64,122983,0
2005-12-15,24.471,24.858,24.293,24.55,86580,0
2005-12-16,24.441,25.125,24.154,24.451,130574,0
2005-12-19,24.323,25.234,24.184,24.501,145853,0
2005-12-20,24.402,24.877,24.224,24.372,76480,0
2005-12-21,24.55,24.818,24.273,24.689,113245,0
2005-12-22,24.828,24.828,24.273,24.412,86444,0
2005-12-23,24.649,24.699,24.521,24.63,17048,0
2005-12-27,24.828,24.828,24.124,24.273,43415,0
2005-12-28,24.095,24.739,24.095,24.64,127409,0
2005-12-29,24.57,24.679,24.303,24.412,55245,0
2005-12-30,24.273,24.659,24.194,24.56,55143,0
2006-01-03,24.788,24.788,24.372,24.471,171008,0
2006-01-04,24.362,24.838,24.332,24.56,60163,0
2006-01-05,24.441,24.719,24.441,24.669,58253,0
2006-01-06,24.768,24.996,24.461,24.778,108205,0
2006-01-09,24.659,25.016,24.521,25.016,110993,0
2006-01-10,24.858,25.313,24.768,25.274,99389,0
2006-01-11,25.274,25.303,25.105,25.303,65964,0
2006-01-12,25.075,25.075,24.818,24.996,88309,0
2006-01-13,25.036,25.165,24.957,25.115,30483,0
2006-01-17,25.066,25.066,24.6,24.61,82642,0
2006-01-18,24.521,26.215,24.481,25.819,166165,0
2006-01-19,25.749,29.474,25.749,28.91,695487,0
2006-01-20,28.91,28.91,27.939,28.177,221777,0
2006-01-23,28.177,28.612,27.632,27.919,65192,0
2006-01-24,27.909,28.702,27.76,28.593,60723,0
2006-01-25,28.593,28.593,28.058,28.355,84720,0
2006-01-26,28.741,29.613,28.355,29.355,60350,0
2006-01-27,29.157,30.534,29.028,30.465,132636,0
2006-01-30,30.326,32.357,30.316,31.228,205826,0
2006-01-31,31.238,31.238,30.396,30.96,82250,0
2006-02-01,30.891,30.96,30.574,30.693,130560,0
2006-02-02,30.554,30.861,30.554,30.851,76671,0
2006-02-03,30.673,30.911,30.564,30.663,124060,0
2006-02-06,30.861,30.861,30.544,30.713,75560,0
2006-02-07,30.673,30.861,30.594,30.683,70212,0
2006-02-08,30.861,30.861,30.406,30.663,28639,0
2006-02-09,30.574,30.663,30.148,30.445,53374,0
2006-02-10,30.316,30.316,29.415,29.554,86633,0
2006-02-13,29.455,29.564,28.781,28.781,61114,0
2006-02-14,28.84,29.801,28.602,29.405,92953,0
2006-02-15,29.564,29.702,28.979,29.108,82722,0
2006-02-16,28.771,30.217,28.632,28.721,120345,0
2006-02-17,28.731,29.009,28.157,28.196,123892,0
2006-02-21,28.028,29.375,27.998,29.088,108898,0
2006-02-22,32.248,33.824,31.159,31.515,344005,0
2006-02-23,31.02,32.496,31.02,32.199,188968,0
2006-02-24,32.199,34.052,32.199,33.784,115685,0
2006-02-27,33.725,35.736,33.427,35.498,152793,0
2006-02-28,35.498,35.498,33.566,33.685,161437,0
2006-03-01,33.526,34.131,33.427,33.715,78172,0
2006-03-02,33.625,33.705,33.209,33.338,65008,0
2006-03-03,33.199,34.25,33.17,33.933,114441,0
2006-03-06,33.725,34.814,33.715,34.339,77760,0
2006-03-07,33.933,34.596,33.625,33.625,150578,0
2006-03-08,33.556,33.625,31.971,32.516,142619,0
2006-03-09,32.427,33.051,31.604,31.694,115289,0
2006-03-10,31.783,31.902,31.555,31.664,140086,0
2006-03-13,31.892,32.942,31.803,32.04,119273,0
2006-03-14,32.08,32.575,31.743,32.397,89046,0
2006-03-15,32.149,33.011,32.09,32.754,46046,0
2006-03-16,32.803,33.199,32.585,32.863,64384,0
2006-03-17,33.041,33.061,32.694,32.774,121624,0
2006-03-20,32.664,33.625,32.595,33.408,64536,0
2006-03-21,33.259,33.863,32.565,32.664,58862,0
2006-03-22,32.506,33.645,32.506,33.566,79000,0
2006-03-23,33.517,33.616,32.853,33.041,37748,0
2006-03-24,32.823,34.032,32.684,33.744,72386,0
2006-03-27,33.843,34.398,33.625,34.398,60435,0
2006-03-28,34.418,35.042,34.071,34.339,62763,0
2006-03-29,34.824,35.617,34.468,35.429,92437,0
2006-03-30,35.528,35.627,34.993,35.171,58427,0
2006-03-31,35.399,35.419,35.032,35.171,132648,0
2006-04-03,35.141,35.845,34.943,34.973,26718,0
2006-04-04,34.775,35.766,34.596,35.557,47585,0
2006-04-05,35.627,35.874,34.646,35.33,113678,0
2006-04-06,35.171,35.409,34.686,35.33,33124,0
2006-04-07,35.488,35.954,34.953,35.904,88850,0
2006-04-10,35.756,36.509,35.666,36.241,73966,0
2006-04-11,36.4,36.4,35.944,36.132,40189,0
2006-04-12,35.993,36.043,35.409,35.855,47053,0
2006-04-13,36.023,36.34,35.587,36.291,22531,0
2006-04-17,36.36,36.697,36.182,36.41,159816,0
2006-04-18,36.717,38.629,36.469,38.629,102734,0
2006-04-19,38.857,40.62,38.847,40.343,136087,0
2006-04-20,40.065,40.253,39.065,39.193,105908,0
2006-04-21,39.56,39.56,37.172,37.796,103327,0
2006-04-24,37.648,37.747,37.133,37.578,67344,0
2006-04-25,37.876,37.876,35.775,37.044,49603,0
2006-04-26,36.746,37.341,36.41,36.568,48329,0
2006-04-27,36.201,37.143,34.567,36.201,98308,0
2006-04-28,36.152,36.38,34.23,34.438,106003,0
2006-05-01,34.438,35.339,33.635,34.557,115046,0
2006-05-02,34.676,35.647,32.149,35.211,158144,0
2006-05-03,35.062,35.736,34.814,35.508,122646,0
2006-05-04,35.617,35.865,35.439,35.756,136909,0
2006-05-05,35.983,36.925,35.914,36.41,269201,0
2006-05-08,36.4,36.538,35.775,36.142,141735,0
2006-05-09,36.211,36.211,34.983,35.439,161343,0
2006-05-10,36.558,37.806,36.271,37.053,222376,0
2006-05-11,36.974,36.984,36.162,36.459,86168,0
2006-05-12,36.33,36.528,35.102,35.171,105779,0
2006-05-15,34.805,35.27,33.903,34.042,64698,0
2006-05-16,34.071,34.824,33.536,34.319,50197,0
2006-05-17,33.982,34.418,33.279,33.408,82933,0
2006-05-18,33.348,34.19,33.12,33.15,49970,0
2006-05-19,33.021,33.289,32.298,32.882,40350,0
2006-05-22,32.694,33.011,32.546,32.704,79653,0
2006-05-23,32.932,34.22,32.456,32.645,78245,0
2006-05-24,32.674,32.674,31.069,31.505,93285,0
2006-05-25,32.07,33.318,31.902,32.912,146363,0
2006-05-26,33.081,33.625,33.081,33.388,84218,0
2006-05-30,33.12,33.804,32.704,33.229,122534,0
2006-05-31,33.318,34.993,33.318,34.814,221456,0
2006-06-01,34.725,36.489,34.725,36.162,135843,0
2006-06-02,36.162,36.657,36.162,36.439,106163,0
2006-06-05,36.191,36.34,34.864,34.884,170891,0
2006-06-06,34.834,34.884,32.011,32.724,296683,0
2006-06-07,38.44,39.292,33.071,33.408,1210450,0
2006-06-08,33.705,33.744,30.515,31.941,496034,0
2006-06-09,32.179,34.745,32.179,32.645,587259,0
2006-06-12,32.694,33.13,31.783,32.516,211727,0
2006-06-13,31.694,33.041,30.554,30.832,607626,0
2006-06-14,30.911,30.97,29.256,29.841,314855,0
2006-06-15,30.069,32.179,30.069,32.06,209069,0
2006-06-16,32.011,32.338,29.98,30.386,347813,0
2006-06-19,30.564,31.208,29.722,30.059,187608,0
2006-06-20,29.94,30.505,29.593,29.772,99977,0
2006-06-21,29.801,30.564,29.425,30.445,379644,0
2006-06-22,30.198,32.387,30.198,30.515,265484,0
2006-06-23,30.346,31.594,30.346,31.169,147852,0
2006-06-26,31.367,32.318,31.277,32.189,105540,0
2006-06-27,32.288,32.793,31.981,32.169,274832,0
2006-06-28,32.387,32.853,32.199,32.754,264530,0
2006-06-29,32.922,34.676,32.922,34.676,289031,0
2006-06-30,34.814,34.824,34.012,34.715,261922,0
2006-07-03,34.755,35.666,34.369,35.666,94561,0
2006-07-05,34.894,35.27,33.041,34.319,200800,0
2006-07-06,34.458,34.943,33.467,33.725,79057,0
2006-07-07,33.526,34.299,33.526,33.725,278666,0
2006-07-10,33.863,34.676,33.338,33.566,178230,0
2006-07-11,33.487,33.556,32.734,33.19,207160,0
2006-07-12,33.061,33.229,32.892,33.13,133219,0
2006-07-13,32.962,33.1,31.684,32.04,213853,0
2006-07-14,31.951,32.199,30.564,30.802,253036,0
2006-07-17,30.574,31.426,30.574,31.198,146172,0
2006-07-18,31.456,31.456,29.653,30.465,218158,0
2006-07-19,30.604,32.674,30.604,32.318,276488,0
2006-07-20,32.536,32.793,31.208,31.406,159053,0
2006-07-21,31.218,31.644,30.416,30.941,296829,0
2006-07-24,30.941,32.248,30.871,32.03,175560,0
2006-07-25,32.011,34.081,31.614,33.735,155476,0
2006-07-26,33.457,33.735,32.793,32.981,185601,0
2006-07-27,33.13,34.121,32.645,32.873,106718,0
2006-07-28,32.942,33.625,32.704,33.457,138230,0
2006-07-31,33.041,33.675,32.645,33.665,126661,0
2006-08-01,33.487,33.982,33.061,33.071,462539,0
2006-08-02,33.348,33.735,33.299,33.566,201414,0
2006-08-03,33.447,35.022,33.447,34.963,204574,0
2006-08-04,35.349,36.657,35.349,36.201,442260,0
2006-08-07,36.162,36.974,35.805,36.102,206436,0
2006-08-08,36.38,36.667,35.31,35.429,112980,0
2006-08-09,35.567,35.567,34.398,34.606,636760,0
2006-08-10,34.438,34.596,33.853,34.388,307675,0
2006-08-11,34.26,34.26,33.457,33.536,151921,0
2006-08-14,33.536,33.962,32.635,32.962,295156,0
2006-08-15,33.497,33.774,32.942,33.685,336598,0
2006-08-16,34.032,34.061,33.427,33.814,320479,0
2006-08-17,33.804,34.567,33.754,34.131,360385,0
2006-08-18,34.22,34.319,33.556,34.121,97962,0
2006-08-21,34.032,34.547,33.437,34.121,469777,0
2006-08-22,33.982,34.527,33.645,33.794,320090,0
2006-08-23,31.783,32.308,29.316,30.911,1495267,0
2006-08-24,31.495,32.377,30.782,30.891,625901,0
2006-08-25,30.604,31.654,30.604,31.486,224914,0
2006-08-28,31.555,32.754,31.495,32.377,111660,0
2006-08-29,32.377,32.536,31.614,32.021,214335,0
2006-08-30,32.1,32.1,31.109,31.169,194027,0
2006-08-31,31.317,31.723,31.04,31.238,336164,0
2006-09-01,31.773,31.842,30.851,31.624,156955,0
2006-09-05,31.703,32.07,31.654,32.011,270358,0
2006-09-06,32.07,32.347,31.307,31.674,260764,0
2006-09-07,31.604,32.615,31.604,32.437,318276,0
2006-09-08,32.437,32.595,31.872,31.991,129159,0
2006-09-11,31.773,32.704,31.634,32.476,103656,0
2006-09-12,32.645,34.596,32.595,34.022,212756,0
2006-09-13,35.112,35.676,34.904,35.359,407792,0
2006-09-14,35.141,35.23,34.478,34.557,332837,0
2006-09-15,34.923,35.33,34.359,34.428,268058,0
2006-09-18,34.586,34.745,33.893,34.25,211292,0
2006-09-19,34.18,34.339,33.249,33.417,532910,0
2006-09-20,33.457,33.457,32.546,32.724,517006,0
2006-09-21,31.297,32.159,31.297,31.961,648790,0
2006-09-22,31.694,31.822,31.347,31.822,230368,0
2006-09-25,31.912,33.001,31.703,32.437,306263,0
2006-09-26,32.288,33.715,32.258,33.239,417809,0
2006-09-27,33.18,34.081,32.882,34.032,192566,0
2006-09-28,34.061,34.18,33.556,33.863,139988,0
2006-09-29,33.992,34.17,32.902,33.378,318862,0
2006-10-02,33.249,33.843,32.833,33.001,225638,0
2006-10-03,33.011,33.011,32.09,32.645,197395,0
2006-10-04,32.437,34.101,32.437,33.834,146782,0
2006-10-05,33.923,34.814,33.913,34.765,266514,0
2006-10-06,34.735,35.052,33.477,33.952,167436,0
2006-10-09,33.834,34.904,33.536,34.676,142446,0
2006-10-10,34.844,35.766,34.388,35.379,202782,0
2006-10-11,35.369,35.508,34.398,35.062,206209,0
2006-10-12,35.369,35.478,34.973,35.082,93390,0
2006-10-13,35.29,35.29,34.061,34.487,108396,0
2006-10-16,34.527,34.864,33.744,34.547,137721,0
2006-10-17,34.478,35.389,34.151,35.042,167848,0
2006-10-18,35.33,36.033,34.705,34.805,105188,0
2006-10-19,34.775,35.419,34.775,35.171,110903,0
2006-10-20,35.349,35.349,34.864,34.874,80495,0
2006-10-23,34.596,35.221,34.596,35.171,74487,0
2006-10-24,35.201,35.211,34.755,34.795,70594,0
2006-10-25,34.923,35.33,34.666,35.082,114790,0
2006-10-26,35.29,37.648,35.29,37.618,385539,0
2006-10-27,37.618,38.48,36.31,37.133,227311,0
2006-10-30,37.133,38.817,36.905,38.183,224500,0
2006-10-31,37.321,38.123,36.469,36.647,317368,0
2006-11-01,36.657,36.915,34.636,34.884,321250,0
2006-11-02,34.884,34.993,33.863,34.289,139216,0
2006-11-03,34.487,34.537,34.18,34.289,97050,0
2006-11-06,34.19,34.557,34.131,34.299,213207,0
2006-11-07,34.151,34.755,34.151,34.527,236999,0
2006-11-08,34.329,35.072,34.289,34.834,282370,0
2006-11-09,34.973,34.973,33.952,34.24,79365,0
2006-11-10,34.388,34.923,34.161,34.834,185038,0
2006-11-13,34.834,35.191,34.487,35.013,138315,0
2006-11-14,35.181,36.291,34.636,36.291,207678,0
2006-11-15,36.36,37.093,36.142,36.806,252985,0
2006-11-16,37.153,37.341,36.38,36.717,139960,0
2006-11-17,36.657,36.657,35.32,36.023,94123,0
2006-11-20,35.736,38.262,35.736,36.4,299806,0
2006-11-21,36.489,37.777,36.33,37.509,243178,0
2006-11-22,37.678,37.697,37.311,37.529,71132,0
2006-11-24,37.45,37.678,37.073,37.39,38359,0
2006-11-27,37.341,37.559,36.459,37.39,218190,0
2006-11-28,36.221,38.639,36.221,38.084,688629,0
2006-11-29,38.123,38.421,36.647,37.024,176948,0
2006-11-30,37.123,38.827,37.044,38.549,414042,0
2006-12-01,38.094,38.282,37.4,38.014,245787,0
2006-12-04,38.054,39.253,37.182,38.975,195122,0
2006-12-05,39.193,41.502,39.164,40.739,490969,0
2006-12-06,40.61,41.314,39.966,40.818,257357,0
2006-12-07,41.066,41.611,40.363,40.62,143798,0
2006-12-08,40.62,41.115,40.382,40.689,144546,0
2006-12-11,40.372,40.818,39.738,40.63,290892,0
2006-12-12,40.709,40.749,40.006,40.511,224937,0
2006-12-13,40.828,41.611,40.511,41.135,150636,0
2006-12-14,41.135,41.363,40.61,40.848,125186,0
2006-12-15,41.056,41.343,40.63,41.016,215184,0
2006-12-18,41.997,42.185,41.115,41.324,377501,0
2006-12-19,41.016,41.601,40.878,40.977,192947,0
2006-12-20,40.977,42.027,40.927,41.135,291514,0
2006-12-21,41.195,41.442,40.372,40.62,221924,0
2006-12-22,40.699,40.719,39.956,40.353,121343,0
2006-12-26,40.224,41.224,40.224,40.62,89393,0
2006-12-27,40.65,42.136,40.65,42.076,138709,0
2006-12-28,41.868,42.463,41.73,41.759,123544,0
2006-12-29,41.858,42.106,41.432,41.462,78671,0
2007-01-03,41.561,41.611,40.224,40.471,281017,0
2007-01-04,40.323,40.769,39.966,40.491,140602,0
2007-01-05,40.462,40.501,39.788,40.244,242996,0
2007-01-08,40.442,40.878,39.877,40.759,150974,0
2007-01-09,40.848,40.967,40.382,40.531,332424,0
2007-01-10,40.462,41.106,40.372,41.036,101210,0
2007-01-11,41.115,42.076,41.026,41.611,147144,0
2007-01-12,41.641,41.948,40.967,41.918,194023,0
2007-01-16,41.977,42.602,41.977,42.294,135530,0
2007-01-17,42.364,42.463,41.928,42.314,149093,0
2007-01-18,42.354,42.354,41.432,41.482,87755,0
2007-01-19,41.482,42.364,41.343,42.076,95258,0
2007-01-22,42.037,42.166,41.561,41.888,43686,0
2007-01-23,41.918,42.73,41.918,42.582,78870,0
2007-01-24,42.74,42.849,42.225,42.839,86939,0
2007-01-25,42.849,42.849,41.779,42.175,100271,0
2007-01-26,42.453,42.453,41.73,42.175,72374,0
2007-01-29,42.156,42.542,41.779,42.483,87523,0
2007-01-30,42.572,43.285,42.344,43.008,76625,0
2007-01-31,43.176,44.811,42.711,44.543,153956,0
2007-02-01,44.692,45.019,43.761,44.533,138879,0
2007-02-02,44.791,45.673,44.385,44.692,159885,0
2007-02-05,44.732,45.039,43.939,44.573,94060,0
2007-02-06,44.642,44.742,44.306,44.742,132544,0
2007-02-07,44.751,44.751,44.395,44.702,221107,0
2007-02-08,44.722,44.722,44.117,44.444,68743,0
2007-02-09,44.266,44.88,43.592,44.028,70604,0
2007-02-12,44.147,44.276,43.216,43.434,68761,0
2007-02-13,43.592,44.682,43.592,44.583,292115,0
2007-02-14,44.543,45.138,44.078,44.127,142307,0
2007-02-15,44.246,44.732,43.999,44.533,213084,0
2007-02-16,44.533,44.781,44.038,44.722,141839,0
2007-02-20,40.323,43.454,40.174,42.73,1092094,0
2007-02-21,42.334,43.355,41.908,42.681,270875,0
2007-02-22,42.879,43.236,42.275,42.532,236269,0
2007-02-23,42.77,42.77,42.225,42.354,125725,0
2007-02-26,42.304,42.394,40.878,41.393,150002,0
2007-02-27,40.897,41.026,39.451,39.857,200081,0
2007-02-28,40.125,40.273,39.223,39.372,192317,0
2007-03-01,39.164,39.312,37.063,38.322,215331,0
2007-03-02,37.876,38.49,37.222,37.271,112926,0
2007-03-05,37.113,37.41,35.518,35.617,217114,0
2007-03-06,35.835,36.231,35.429,35.666,242733,0
2007-03-07,35.696,36.063,35.26,35.29,213792,0
2007-03-08,35.676,35.676,34.517,34.953,236280,0
2007-03-09,35.211,35.439,34.795,34.874,258916,0
2007-03-12,34.953,35.24,34.676,35.122,286138,0
2007-03-13,34.696,35.33,34.349,34.626,224963,0
2007-03-14,34.547,36.033,34.547,35.448,252947,0
2007-03-15,35.32,36.201,35.32,35.785,239097,0
2007-03-16,35.775,36.211,35.181,35.26,253162,0
2007-03-19,35.458,36.717,35.448,36.261,186406,0
2007-03-20,36.32,36.994,36.31,36.598,134556,0
2007-03-21,36.727,37.668,36.41,37.301,108736,0
2007-03-22,37.499,37.717,36.964,37.281,166248,0
2007-03-23,37.42,37.549,36.786,37.113,179341,0
2007-03-26,37.202,37.38,36.667,37.103,121362,0
2007-03-27,37.063,37.618,36.538,36.736,159457,0
2007-03-28,36.479,36.479,35.696,35.795,197859,0
2007-03-29,36.102,36.39,35.627,35.845,108957,0
2007-03-30,35.944,36.617,35.706,36.419,151525,0
2007-04-02,36.479,36.835,36.37,36.449,108165,0
2007-04-03,36.528,36.717,36.281,36.38,113906,0
2007-04-04,36.201,36.459,35.835,36.063,134830,0
2007-04-05,35.983,36.548,35.983,36.41,63701,0
2007-04-09,36.499,36.588,36.013,36.241,84252,0
2007-04-10,36.31,36.31,36.112,36.241,106968,0
2007-04-11,36.37,36.37,34.686,34.894,113419,0
2007-04-12,34.785,35.102,34.686,34.775,171899,0
2007-04-13,34.725,35.052,34.686,34.913,138064,0
2007-04-16,35.072,35.439,34.676,34.814,140088,0
2007-04-17,34.824,35.27,34.824,35.072,80982,0
2007-04-18,34.814,35.072,34.339,34.686,160951,0
2007-04-19,34.606,35.805,34.507,35.538,165220,0
2007-04-20,35.993,36.102,35.3,36.102,107811,0
2007-04-23,36.132,36.796,36.043,36.449,257443,0
2007-04-24,36.647,36.647,35.022,35.666,128729,0
2007-04-25,35.845,36.201,35.122,35.181,93166,0
2007-04-26,35.082,35.627,34.805,35.587,80402,0
2007-04-27,35.399,35.518,34.626,34.844,95007,0
2007-04-30,34.824,35.161,34.151,34.19,118148,0
2007-05-01,34.19,35.003,34.121,34.814,110711,0
2007-05-02,34.755,35.399,34.705,34.785,60782,0
2007-05-03,34.844,36.182,34.616,35.409,235726,0
2007-05-04,35.557,35.557,34.844,35.013,92266,0
2007-05-07,34.943,35.439,34.557,35.33,119389,0
2007-05-08,35.112,35.112,34.052,34.359,148704,0
2007-05-09,34.21,35.3,34.19,35.013,98658,0
2007-05-10,34.785,34.785,34.151,34.21,96078,0
2007-05-11,34.596,34.913,34.319,34.755,71413,0
2007-05-14,34.775,35.092,34.705,34.993,78728,0
2007-05-15,34.904,35.904,34.686,34.775,160992,0
2007-05-16,34.884,35.508,34.884,35.201,108422,0
2007-05-17,35.042,35.221,34.18,34.567,130400,0
2007-05-18,34.696,35.221,34.527,35.171,66384,0
2007-05-21,35.201,36.31,34.805,35.914,124839,0
2007-05-22,35.894,36.756,35.845,36.756,89514,0
2007-05-23,36.964,37.896,36.727,37.648,107271,0
2007-05-24,37.569,37.806,36.32,36.637,142733,0
2007-05-25,36.717,37.301,36.439,36.816,74377,0
2007-05-29,36.816,37.479,36.786,37.351,220689,0
2007-05-30,37.202,37.529,36.905,37.123,170377,0
2007-05-31,37.271,37.588,36.637,36.905,261602,0
2007-06-01,36.756,37.301,36.647,36.905,257780,0
2007-06-04,36.954,37.787,36.905,37.569,192008,0
2007-06-05,34.577,35.24,33.754,33.962,1152720,0
2007-06-06,33.616,34.547,32.764,34.24,375220,0
2007-06-07,34.101,34.18,33.328,33.715,556514,0
2007-06-08,33.625,34.052,33.199,33.794,188366,0
2007-06-11,33.685,34.18,33.417,34.071,218017,0
2007-06-12,33.982,34.081,33.685,33.893,155735,0
2007-06-13,33.923,34.042,33.526,33.893,237703,0
2007-06-14,33.843,34.557,33.843,34.378,100737,0
2007-06-15,34.775,35.102,34.616,35.013,176778,0
2007-06-18,35.032,35.032,34.022,34.101,145023,0
2007-06-19,34.012,35.32,33.982,35.24,221588,0
2007-06-20,35.399,35.399,33.863,33.982,128484,0
2007-06-21,33.754,34.805,33.754,34.745,80198,0
2007-06-22,34.715,34.795,33.774,34.131,678988,0
2007-06-25,33.992,34.2,33.417,33.437,123585,0
2007-06-26,33.526,33.992,33.259,33.635,156931,0
2007-06-27,33.328,34.388,33.299,34.24,136266,0
2007-06-28,34.309,35.518,34.289,34.616,103993,0
2007-06-29,34.755,34.824,34.151,34.279,105987,0
2007-07-02,34.468,34.468,33.933,34.23,153959,0
2007-07-03,34.19,34.349,33.18,33.972,52373,0
2007-07-05,33.982,34.686,33.764,34.012,108324,0
2007-07-06,33.923,34.428,33.794,34.151,48790,0
2007-07-09,34.141,34.686,34.081,34.151,144466,0
2007-07-10,33.853,34.369,33.784,33.923,92349,0
2007-07-11,33.843,34.369,33.665,34.042,161540,0
2007-07-12,34.19,34.795,34.012,34.705,150820,0
2007-07-13,34.676,35.25,34.646,34.854,67314,0
2007-07-16,34.755,34.814,33.735,33.982,141075,0
2007-07-17,32.942,33.645,32.694,33.447,302929,0
2007-07-18,33.388,33.536,33.051,33.299,186738,0
2007-07-19,33.596,33.596,33.13,33.229,180879,0
2007-07-20,33.16,33.19,32.1,32.417,168641,0
2007-07-23,32.417,33.199,32.268,32.873,143591,0
2007-07-24,32.476,32.565,31.188,31.297,256833,0
2007-07-25,31.208,31.684,30.733,31.248,257730,0
2007-07-26,30.713,30.891,29.474,29.772,400278,0
2007-07-27,29.89,30.366,29.722,29.801,284699,0
2007-07-30,29.692,31.297,29.435,30.435,299481,0
2007-07-31,30.445,31.258,29.732,29.772,217600,0
2007-08-01,29.772,30.346,29.346,30.019,249031,0
2007-08-02,30.138,30.594,29.881,30.198,205540,0
2007-08-03,30.079,30.386,28.167,28.494,336490,0
2007-08-06,28.642,29.118,27.443,28.682,228241,0
2007-08-07,28.632,29.078,28.107,28.404,270535,0
2007-08-08,28.632,29.266,27.78,28.295,446286,0
2007-08-09,27.78,28.038,26.007,26.145,717999,0
2007-08-10,25.918,28.266,25.918,26.7,343584,0
2007-08-13,26.928,29.187,26.928,27.265,262987,0
2007-08-14,27.315,27.968,26.661,26.75,246458,0
2007-08-15,26.661,27.493,26.661,26.849,149085,0
2007-08-16,26.7,28.285,26.671,28.137,229588,0
2007-08-17,28.989,29.068,27.582,27.919,229354,0
2007-08-20,28.028,28.672,27.711,28.246,141225,0
2007-08-21,28.236,29.108,27.929,28.345,100235,0
2007-08-22,26.997,27.978,26.165,27.77,368394,0
2007-08-23,26.611,27.741,26.542,27.523,506409,0
2007-08-24,27.879,29.821,27.79,29.781,427123,0
2007-08-27,29.643,29.96,29.108,29.435,203147,0
2007-08-28,29.197,29.197,28.216,28.216,226979,0
2007-08-29,28.494,29.336,28.276,29.167,180843,0
2007-08-30,28.731,29.643,28.404,28.434,178577,0
2007-08-31,28.91,30.089,28.82,29.89,169873,0
2007-09-04,29.831,29.831,28.721,29.494,230083,0
2007-09-05,29.246,29.246,27.988,28.325,219919,0
2007-09-06,28.375,28.602,28.137,28.236,164668,0
2007-09-07,27.859,27.859,26.938,27.136,229715,0
2007-09-10,27.255,27.255,26.76,26.968,160384,0
2007-09-11,27.097,27.513,26.036,26.651,245718,0
2007-09-12,26.75,26.908,26.294,26.69,151400,0
2007-09-13,26.809,26.849,25.937,26.017,234036,0
2007-09-14,25.789,26.353,25.759,26.017,163131,0
2007-09-17,26.046,26.046,24.788,25.254,170234,0
2007-09-18,25.412,25.947,25.066,25.452,239842,0
2007-09-19,25.71,26.641,25.71,26.383,326333,0
2007-09-20,26.304,26.304,25.274,25.482,137673,0
2007-09-21,25.313,25.918,24.907,25.085,197528,0
2007-09-24,25.185,25.719,24.61,24.699,151272,0
2007-09-25,24.64,24.64,23.649,24.005,250735,0
2007-09-26,24.065,24.184,23.867,24.015,95672,0
2007-09-27,24.194,24.719,23.708,24.64,173419,0
2007-09-28,24.59,24.957,23.778,24.56,258816,0
2007-10-01,24.422,26.027,24.422,25.947,262540,0
2007-10-02,25.957,26.155,25.363,25.888,164933,0
2007-10-03,25.69,26.195,25.69,26.036,116804,0
2007-10-04,26.145,26.334,25.828,25.997,160649,0
2007-10-05,26.254,26.75,26.096,26.512,145976,0
2007-10-08,26.393,26.572,26.056,26.344,132745,0
2007-10-09,26.472,26.472,25.759,26.096,117697,0
2007-10-10,25.987,26.324,25.729,25.828,76414,0
2007-10-11,26.007,26.324,25.591,25.67,123395,0
2007-10-12,25.62,25.878,25.016,25.373,72240,0
2007-10-15,25.392,25.492,24.065,24.541,92376,0
2007-10-16,24.431,24.699,24.273,24.382,114876,0
2007-10-17,24.659,24.709,24.214,24.62,93794,0
2007-10-18,24.422,24.699,24.075,24.422,72707,0
2007-10-19,24.313,24.461,23.679,23.748,81034,0
2007-10-22,23.57,24.57,23.312,24.035,103565,0
2007-10-23,24.174,24.263,23.778,24.233,66914,0
2007-10-24,24.025,24.025,23.56,23.728,149871,0
2007-10-25,23.887,24.501,23.451,23.778,123671,0
2007-10-26,24.095,24.224,23.51,23.807,101807,0
2007-10-29,23.887,24.194,23.738,23.946,58735,0
2007-10-30,23.887,25.234,23.887,24.828,153182,0
2007-10-31,24.917,25.61,24.541,25.125,158365,0
2007-11-01,24.689,24.907,23.53,23.718,162889,0
2007-11-02,23.956,24.293,23.352,23.688,189291,0
2007-11-05,23.282,24.124,23.183,23.897,75733,0
2007-11-06,23.966,24.6,23.599,24.194,49290,0
2007-11-07,24.57,24.57,23.57,23.58,135419,0
2007-11-08,23.688,24.263,23.352,23.867,88871,0
2007-11-09,23.589,24.392,23.461,24.154,102059,0
2007-11-12,24.085,25.383,23.659,25.115,146139,0
2007-11-13,25.303,25.313,24.64,25.293,276452,0
2007-11-14,25.472,26.482,25.234,25.759,204715,0
2007-11-15,25.63,25.858,25.075,25.303,128663,0
2007-11-16,25.353,25.432,24.154,24.352,143659,0
2007-11-19,25.244,25.987,23.124,23.322,79572,0
2007-11-20,23.084,24.075,23.084,23.976,258810,0
2007-11-21,23.788,23.946,23.381,23.589,92664,0
2007-11-23,23.867,24.451,23.827,24.352,40112,0
2007-11-26,24.214,24.699,22.926,22.926,75999,0
2007-11-27,23.044,23.421,22.678,22.817,131593,0
2007-11-28,22.807,23.253,22.609,22.638,238619,0
2007-11-29,18.537,19.617,17.843,17.992,913031,0
2007-11-30,18.289,19.25,18.061,19.191,581662,0
2007-12-03,19.022,19.022,18.408,18.695,248200,0
2007-12-04,18.507,18.794,18.13,18.537,195886,0
2007-12-05,18.834,18.933,18.18,18.299,132555,0
2007-12-06,18.249,19.002,18.249,18.953,238123,0
2007-12-07,18.973,19.002,18.418,18.824,623110,0
2007-12-10,18.903,19.676,18.854,19.607,134467,0
2007-12-11,19.329,20.152,19.309,19.329,260537,0
2007-12-12,19.914,20.181,18.834,19.101,121796,0
2007-12-13,18.913,19.517,18.735,19.389,103848,0
2007-12-14,19.111,19.3,18.874,18.913,141978,0
2007-12-17,18.755,19.042,18.21,18.289,194187,0
2007-12-18,18.477,18.844,18.031,18.784,133517,0
2007-12-19,19.012,19.121,18.626,18.864,147084,0
2007-12-20,19.131,19.161,18.071,18.735,243244,0
2007-12-21,19.042,19.339,17.833,18.289,335955,0
2007-12-24,18.329,18.428,17.942,18.319,98150,0
2007-12-26,18.17,19.27,18.17,18.794,195739,0
2007-12-27,18.844,19.448,18.784,18.794,175287,0
2007-12-28,18.874,20.36,18.874,19.309,194396,0
2007-12-31,19.22,19.22,17.962,18.012,219875,0
2008-01-02,17.893,18.715,17.893,18.14,287379,0
2008-01-03,18.21,19.25,18.17,18.269,230100,0
2008-01-04,18.239,18.309,17.417,17.417,155256,0
2008-01-07,17.467,18.22,17.15,18.12,288984,0
2008-01-08,18.012,18.497,16.892,17.011,160608,0
2008-01-09,16.892,17.229,16.06,16.615,163849,0
2008-01-10,16.486,17.883,16.09,17.407,182054,0
2008-01-11,17.377,17.377,16.535,16.743,120987,0
2008-01-14,16.892,17.982,16.605,17.774,109112,0
2008-01-15,17.635,17.962,16.466,16.674,96595,0
2008-01-16,16.813,18.16,16.555,17.348,151263,0
2008-01-17,17.377,17.576,16.446,16.743,85964,0
2008-01-18,16.734,16.743,16.169,16.387,123874,0
2008-01-22,15.862,17.288,15.455,16.634,113324,0
2008-01-23,16.218,19.28,15.733,18.983,239053,0
2008-01-24,19.052,19.052,17.823,17.952,123085,0
2008-01-25,18.249,18.715,17.833,18.15,85411,0
2008-01-28,18.2,19.3,17.913,19.141,108495,0
2008-01-29,19.22,19.785,19.052,19.191,118495,0
2008-01-30,19.032,19.498,18.665,18.665,106688,0
2008-01-31,18.764,20.905,18.715,20.786,262596,0
2008-02-01,20.974,22.688,19.825,22.688,145257,0
2008-02-04,22.579,22.579,21.202,22.292,124544,0
2008-02-05,21.806,22.034,21.439,21.479,219875,0
2008-02-06,21.697,22.103,20.845,20.914,118515,0
2008-02-07,20.875,21.885,20.875,21.667,100309,0
2008-02-08,21.578,22.777,21.053,21.479,215758,0
2008-02-11,21.568,22.43,21.063,21.866,314516,0
2008-02-12,21.826,21.846,20.32,20.518,391833,0
2008-02-13,20.805,21.192,20.062,20.528,127215,0
2008-02-14,20.538,20.914,19.973,20.241,235027,0
2008-02-15,20.082,20.082,19.418,19.577,288759,0
2008-02-19,17.853,18.547,17.437,18.368,322186,0
2008-02-20,18.339,19.607,18.339,19.191,107894,0
2008-02-21,19.22,20.023,18.527,19.032,199621,0
2008-02-22,19.022,19.29,18.299,18.497,206409,0
2008-02-25,18.537,19.646,18.329,19.587,170852,0
2008-02-26,19.567,20.241,18.933,19.072,162359,0
2008-02-27,18.844,20.865,18.834,20.27,379764,0
2008-02-28,20.152,20.409,19.656,20.072,158965,0
2008-02-29,19.874,20.082,18.675,18.804,172925,0
2008-03-03,18.576,20.003,18.487,19.676,173430,0
2008-03-04,19.508,19.508,18.329,18.547,379592,0
2008-03-05,18.675,19.101,18.428,18.784,104395,0
2008-03-06,18.735,19.151,17.853,17.853,50098,0
2008-03-07,17.784,18.646,17.665,17.873,62885,0
2008-03-10,17.972,18.021,17.209,17.239,65578,0
2008-03-11,17.754,19.21,17.744,19.21,208304,0
2008-03-12,19.24,20.161,18.735,19.686,109622,0
2008-03-13,19.498,20.082,18.665,20.023,48109,0
2008-03-14,20.241,20.657,18.487,18.814,96390,0
2008-03-17,18.319,20.578,17.952,20.072,87482,0
2008-03-18,20.538,21.519,19.904,21.479,98054,0
2008-03-19,21.796,21.935,19.854,19.904,88729,0
2008-03-20,20.241,20.944,19.329,20.786,265690,0
2008-03-24,20.914,21.796,20.439,21.281,224154,0
2008-03-25,21.35,22.192,21.023,21.776,171101,0
2008-03-26,21.489,21.836,20.716,21.687,151327,0
2008-03-27,21.846,22.371,20.687,20.815,195205,0
2008-03-28,20.805,21.122,20.003,20.052,147223,0
2008-03-31,20.122,20.934,19.745,20.369,100791,0
2008-04-01,22.034,22.034,19.884,21.132,110161,0
2008-04-02,21.083,21.935,20.102,20.261,53174,0
2008-04-03,20.478,20.617,19.765,20.072,88496,0
2008-04-04,20.023,20.429,19.072,19.617,95016,0
2008-04-07,19.795,20.231,19.617,19.726,60250,0
2008-04-08,19.567,20.597,19.171,19.448,56063,0
2008-04-09,19.508,20.023,19.121,19.547,81483,0
2008-04-10,19.508,20.043,19.171,19.795,57823,0
2008-04-11,19.597,21.281,19.28,20.211,73957,0
2008-04-14,20.161,20.637,20.161,20.369,84813,0
2008-04-15,20.478,21.331,20.478,21.132,144569,0
2008-04-16,21.697,21.756,21.222,21.558,114197,0
2008-04-17,21.42,21.42,20.696,20.746,66396,0
2008-04-18,21.301,21.301,20.716,21.152,63508,0
2008-04-21,20.944,21.004,20.647,20.845,45949,0
2008-04-22,20.706,20.964,20.052,20.429,30104,0
2008-04-23,20.558,20.558,19.052,19.141,45673,0
2008-04-24,19.191,21.519,19.191,20.766,50586,0
2008-04-25,20.895,21.083,20.459,20.805,59112,0
2008-04-28,20.984,21.717,20.776,21.42,58372,0
2008-04-29,21.439,21.598,20.568,20.667,45807,0
2008-04-30,20.776,20.776,18.537,18.695,124903,0
2008-05-01,18.883,19.924,18.735,19.547,82727,0
2008-05-02,20.161,20.161,19.587,19.795,116953,0
2008-05-05,19.805,20.35,19.607,20.221,61891,0
2008-05-06,20.062,20.776,19.844,20.082,54733,0
2008-05-07,20.062,20.795,19.389,19.547,55206,0
2008-05-08,19.617,20.043,19.171,19.666,50589,0
2008-05-09,19.408,20.023,19.082,19.498,32555,0
2008-05-12,19.567,20.152,19.28,20.052,40046,0
2008-05-13,20.092,21.004,19.834,20.835,35629,0
2008-05-14,20.954,21.459,20.706,21.43,80296,0
2008-05-15,21.41,21.707,21.202,21.618,60556,0
2008-05-16,21.766,22.787,21.093,21.816,86874,0
2008-05-19,21.776,22.301,21.093,21.955,40616,0
2008-05-20,21.816,21.994,21.707,21.905,89480,0
2008-05-21,21.975,23.827,21.945,23.639,333313,0
2008-05-22,23.629,23.629,22.301,22.43,103589,0
2008-05-23,22.262,22.321,21.905,21.984,303561,0
2008-05-27,21.945,22.856,21.945,22.599,76937,0
2008-05-28,22.599,22.599,21.945,22.4,37277,0
2008-05-29,22.371,22.787,22.282,22.658,152305,0
2008-05-30,22.668,22.668,22.212,22.321,80702,0
2008-06-02,22.113,22.301,21.321,22.272,68558,0
2008-06-03,22.292,22.817,21.984,22.252,83540,0
2008-06-04,20.459,23.926,19.825,21.816,175553,0
2008-06-05,21.776,23.877,21.776,23.629,102031,0
2008-06-06,23.401,24.491,23.163,23.738,80581,0
2008-06-09,23.748,24.313,23.609,23.906,77200,0
2008-06-10,23.649,24.253,23.312,23.718,119472,0
2008-06-11,23.589,24.263,22.034,22.083,60044,0
2008-06-12,22.282,25.095,21.856,21.965,74933,0
2008-06-13,22.282,23.074,21.41,22.896,43320,0
2008-06-16,22.896,22.955,21.826,22.044,45986,0
2008-06-17,22.054,22.5,21.34,21.598,29759,0
2008-06-18,21.539,22.262,20.815,22.153,37453,0
2008-06-19,22.093,22.282,20.994,22.123,56939,0
2008-06-20,22.42,22.51,20.835,21.4,63500,0
2008-06-23,21.618,22.41,20.31,22.252,59964,0
2008-06-24,22.024,22.856,22.024,22.341,34098,0
2008-06-25,22.311,22.589,21.638,22.589,49617,0
2008-06-26,22.361,22.936,22.311,22.45,61534,0
2008-06-27,22.41,22.41,21.083,21.083,271989,0
2008-06-30,20.875,22.024,20.657,20.934,99962,0
2008-07-01,20.677,22.767,19.815,20.072,65239,0
2008-07-02,20.023,20.35,19.319,19.666,124184,0
2008-07-03,19.844,21.043,19.527,19.617,76632,0
2008-07-07,19.775,21.063,19.775,19.963,77776,0
2008-07-08,19.953,21.588,19.953,21.578,43028,0
2008-07-09,21.539,21.539,20.221,20.221,35072,0
2008-07-10,20.161,21.697,20.043,21.033,24350,0
2008-07-11,20.805,21.786,20.687,21.073,56727,0
2008-07-14,21.331,21.796,20.895,20.934,20264,0
2008-07-15,20.776,21.499,20.31,20.687,132130,0
2008-07-16,20.687,21.301,20.548,21.231,57292,0
2008-07-17,21.36,22.113,20.905,21.499,82464,0
2008-07-18,21.489,22.074,20.795,20.795,69859,0
2008-07-21,20.815,21.648,20.627,20.746,61550,0
2008-07-22,20.518,21.786,20.518,20.974,178672,0
2008-07-23,20.974,22.906,20.974,22.46,152831,0
2008-07-24,22.609,24.263,22.609,23.282,171507,0
2008-07-25,23.659,24.224,23.144,23.976,35760,0
2008-07-28,23.936,24.184,22.311,22.47,46916,0
2008-07-29,22.539,24.293,21.816,23.758,51419,0
2008-07-30,23.768,24.075,23.49,23.728,60194,0
2008-07-31,23.451,24.114,23.352,23.371,43799,0
2008-08-01,23.758,23.956,22.955,23.054,36356,0
2008-08-04,22.995,23.49,22.668,22.767,33326,0
2008-08-05,22.985,24.035,22.906,23.936,35464,0
2008-08-06,23.906,24.045,23.728,23.926,30085,0
2008-08-07,23.698,23.956,23.312,23.342,24725,0
2008-08-08,23.401,24.025,23.401,23.926,43396,0
2008-08-11,23.926,24.749,23.58,24.55,61614,0
2008-08-12,24.451,24.858,24.194,24.758,33795,0
2008-08-13,24.659,24.986,24.055,24.699,20564,0
2008-08-14,24.461,25.264,23.906,25.175,32494,0
2008-08-15,25.571,26.155,24.64,25.274,54978,0
2008-08-18,25.373,26.106,24.015,24.253,26090,0
2008-08-19,23.817,24.273,22.737,22.787,79867,0
2008-08-20,22.936,23.847,21.846,23.679,93746,0
2008-08-21,23.381,24.144,21.756,22.559,46412,0
2008-08-22,22.658,23.054,21.935,22.995,18763,0
2008-08-25,23.272,23.272,21.509,21.826,60530,0
2008-08-26,21.776,22.797,21.489,22.341,22651,0
2008-08-27,22.282,24.679,21.539,24.105,44851,0
2008-08-28,24.144,24.659,23.57,24.025,30164,0
2008-08-29,23.887,24.194,23.391,23.54,15897,0
2008-09-02,24.808,25.749,24.541,25.125,38476,0
2008-09-03,25.016,25.016,23.58,24.362,41690,0
2008-09-04,24.224,24.649,22.024,22.539,123423,0
2008-09-05,22.589,23.312,21.925,22.777,61718,0
2008-09-08,24.659,24.917,23.352,24.114,36610,0
2008-09-09,24.005,24.461,22.618,22.985,110771,0
2008-09-10,23.55,24.768,22.212,23.47,59972,0
2008-09-11,23.104,24.303,23.104,23.807,32319,0
2008-09-12,23.679,24.679,22.906,24.025,26607,0
2008-09-15,24.015,24.025,22.985,23.47,37579,0
2008-09-16,23.272,24.323,22.658,24.263,109079,0
2008-09-17,23.758,24.729,23.342,24.352,191003,0
2008-09-18,24.897,27.859,23.897,26.69,429429,0
2008-09-19,29.425,32.12,28.256,28.731,469297,0
2008-09-22,28.385,28.385,23.966,24.055,62890,0
2008-09-23,24.243,26.056,23.788,24.283,53240,0
2008-09-24,24.293,25.531,22.945,23.996,67334,0
2008-09-25,24.224,27.76,24.134,25.967,54349,0
2008-09-26,25.402,27.245,24.075,26.74,60635,0
2008-09-29,26.274,26.74,23.718,24.758,65215,0
2008-09-30,25.214,26.056,21.796,22.242,245900,0
2008-10-01,22.381,23.986,22.381,23.758,80051,0
2008-10-02,23.54,25.224,22.292,22.391,545154,0
2008-10-03,22.767,24.61,22.163,22.192,106497,0
2008-10-06,21.638,23.421,20.984,21.4,128768,0
2008-10-07,21.648,22.797,19.567,19.726,75073,0
2008-10-08,19.022,19.963,18.943,19.072,233987,0
2008-10-09,19.478,20.558,16.932,17.437,64714,0
2008-10-10,16.852,18.418,16.852,17.853,158160,0
2008-10-13,18.497,18.913,18.041,18.725,90342,0
2008-10-14,19.517,21.786,18.279,18.576,45819,0
2008-10-15,18.21,18.933,17.714,17.853,49892,0
2008-10-16,17.962,19.151,17.695,18.923,94844,0
2008-10-17,18.249,19.775,17.318,18.23,89718,0
2008-10-20,18.378,19.359,17.467,17.913,76421,0
2008-10-21,17.526,18.14,17.13,17.288,60027,0
2008-10-22,17.001,17.665,15.792,16,65290,0
2008-10-23,16.189,18.13,15.228,16.397,74735,0
2008-10-24,14.92,16.149,14.92,15.109,83275,0
2008-10-27,14.96,15.386,14.118,14.128,48989,0
2008-10-28,14.544,16.258,14.227,16.208,106641,0
2008-10-29,16.258,16.833,15.535,15.971,40056,0
2008-10-30,16.525,17.08,15.931,16.753,27057,0
2008-10-31,16.634,19.2,15.951,18.368,89754,0
2008-11-03,18.378,19.3,18.12,18.547,20392,0
2008-11-04,18.854,20.132,18.547,19.389,52239,0
2008-11-05,19.062,20.033,17.833,18.061,35140,0
2008-11-06,17.913,19.468,16.981,17.744,56185,0
2008-11-07,17.903,18.576,16.961,17.784,62693,0
2008-11-10,18.239,18.814,17.14,17.437,71227,0
2008-11-11,17.288,17.813,16.773,17.278,31152,0
2008-11-12,16.783,17.249,16.218,16.218,27880,0
2008-11-13,16.278,18.358,15.555,18.23,70000,0
2008-11-14,17.863,18.408,16.08,16.199,36478,0
2008-11-17,16.05,16.942,15.436,16.099,23341,0
2008-11-18,16.129,17.179,15.604,16.525,48535,0
2008-11-19,16.466,17.041,14.603,14.613,141356,0
2008-11-20,14.415,15.337,13.732,13.91,61565,0
2008-11-21,14.187,14.187,12.87,13.375,94418,0
2008-11-24,13.375,14.732,13.375,13.9,120289,0
2008-11-25,17.169,18.081,14.683,15.416,109671,0
2008-11-26,14.95,16.644,14.95,15.971,100570,0
2008-11-28,15.782,16.783,15.703,16.278,21684,0
2008-12-01,15.753,15.842,13.751,13.9,53153,0
2008-12-02,14.187,14.693,13.197,14.336,91384,0
2008-12-03,13.86,14.94,13.86,14.514,108454,0
2008-12-04,14.296,15.455,13.712,14.148,154760,0
2008-12-05,13.831,14.792,13.831,14.415,79806,0
2008-12-08,14.881,15.713,14.286,15.664,199923,0
2008-12-09,15.495,17.615,14.95,15.485,60332,0
2008-12-10,15.654,16.04,14.95,15.872,50895,0
2008-12-11,15.574,17.06,15.307,15.683,60529,0
2008-12-12,15.267,16.436,14.782,16.436,36979,0
2008-12-15,16.496,16.684,14.673,15.178,85804,0
2008-12-16,15.475,17.338,14.782,17.239,66152,0
2008-12-17,16.922,17.536,16.218,16.317,48959,0
2008-12-18,16.496,17.457,16.496,17.159,56951,0
2008-12-19,17.704,17.704,16.476,16.902,107300,0
2008-12-22,16.912,17.477,15.822,16.525,63037,0
2008-12-23,16.694,17.338,16.644,16.852,70198,0
2008-12-24,16.783,17.07,16.169,16.991,14200,0
2008-12-26,17.09,17.635,16.208,17.11,41363,0
2008-12-29,17.1,17.338,16.268,16.922,40712,0
2008-12-30,17.11,17.863,16.545,17.744,44606,0
2008-12-31,17.823,18.19,16.714,18.061,67350,0
2009-01-02,18.101,18.101,16.149,16.862,50491,0
2009-01-05,16.813,18.13,16.763,17.992,41013,0
2009-01-06,18.289,18.527,17.298,18.527,77668,0
2009-01-07,18.091,18.14,17.318,17.377,54564,0
2009-01-08,17.1,18.051,17.1,17.992,16491,0
2009-01-09,17.942,17.992,16.555,16.555,21740,0
2009-01-12,16.486,17.467,15.624,15.654,42528,0
2009-01-13,15.664,16.05,15.664,15.812,28154,0
2009-01-14,15.505,16.327,14.841,14.861,45962,0
2009-01-15,14.792,16.664,14.435,16.595,62832,0
2009-01-16,16.189,17.645,15.891,16.377,41254,0
2009-01-20,16.169,16.268,15.238,15.356,48868,0
2009-01-21,15.475,16.486,15.02,16.456,51104,0
2009-01-22,16.258,16.416,15.416,15.555,33724,0
2009-01-23,15.029,15.307,14.861,15.228,26471,0
2009-01-26,15.208,16.179,15.208,15.832,16090,0
2009-01-27,15.842,16.357,15.386,15.416,26978,0
2009-01-28,15.654,16.684,15.267,16.357,37543,0
2009-01-29,16.149,16.317,15.218,15.238,29227,0
2009-01-30,15.366,15.366,14.861,14.911,20274,0
2009-02-02,14.732,15.257,14.623,15.119,27980,0
2009-02-03,15.218,16.773,15.158,16.734,45282,0
2009-02-04,16.684,16.961,15.792,15.792,16313,0
2009-02-05,15.683,16.208,15.347,15.564,29062,0
2009-02-06,15.505,16.05,15.505,16.05,37819,0
2009-02-09,15.931,16.298,15.683,15.991,13993,0
2009-02-10,15.862,15.891,15.376,15.455,34216,0
2009-02-11,15.495,15.604,14.504,14.544,101251,0
2009-02-12,14.366,14.485,13.761,13.979,113141,0
2009-02-13,13.841,14.494,13.652,13.751,79035,0
2009-02-17,13.365,13.593,13.256,13.286,100332,0
2009-02-18,13.405,14.97,13.335,14.445,62764,0
2009-02-19,15.901,17.576,15.119,15.158,113200,0
2009-02-20,15.029,17.011,14.376,14.445,90051,0
2009-02-23,14.544,14.584,14.138,14.197,69489,0
2009-02-24,14.187,15.257,14.108,15.079,62947,0
2009-02-25,14.99,15.426,14.148,14.703,63641,0
2009-02-26,14.802,14.92,14.009,14.009,36551,0
2009-02-27,13.94,14.653,13.93,14.336,48228,0
2009-03-02,14.118,15.297,13.969,14.366,109691,0
2009-03-03,14.465,14.99,14.326,14.633,186808,0
2009-03-04,14.841,14.95,14.346,14.802,67090,0
2009-03-05,14.445,14.683,13.811,13.88,77702,0
2009-03-06,13.88,14.574,13.345,13.751,86546,0
2009-03-09,13.543,13.989,13.147,13.325,64423,0
2009-03-10,13.375,14.594,13.375,14.197,44837,0
2009-03-11,14.257,14.633,13.811,14.078,29681,0
2009-03-12,13.959,14.93,13.87,14.792,48056,0
2009-03-13,14.831,14.92,14.286,14.326,30930,0
2009-03-16,14.326,14.623,13.87,13.95,38878,0
2009-03-17,13.91,15.01,13.811,15.01,53381,0
2009-03-18,14.98,15.812,14.623,15.029,56576,0
2009-03-19,15.228,16.06,15.228,15.891,27021,0
2009-03-20,16.07,16.109,14.94,14.98,84411,0
2009-03-23,15.515,15.812,15.039,15.792,114360,0
2009-03-24,15.455,16.595,15.267,15.386,67180,0
2009-03-25,15.634,17.546,15.228,17.358,104880,0
2009-03-26,17.566,17.803,16.813,17.635,85904,0
2009-03-27,17.348,17.665,16.724,17.11,113336,0
2009-03-30,16.585,17.021,16.01,16.506,89686,0
2009-03-31,16.674,17.932,16,17.397,111924,0
2009-04-01,16.991,17.605,16.674,17.447,76400,0
2009-04-02,17.813,19.745,17.734,19.22,93099,0
2009-04-03,19.171,19.438,18.774,19.111,51063,0
2009-04-06,19.161,19.25,18.111,18.735,33235,0
2009-04-07,18.487,19.072,17.913,18.14,25197,0
2009-04-08,18.348,18.824,18.19,18.824,31315,0
2009-04-09,19.29,20.31,19.29,19.825,47936,0
2009-04-13,19.091,19.091,16.952,17.338,109823,0
2009-04-14,17.338,17.724,16.852,17.288,62609,0
2009-04-15,17.239,18.18,16.942,17.556,72932,0
2009-04-16,17.803,18.021,17.377,17.655,82383,0
2009-04-17,17.734,19.042,17.506,18.725,79771,0
2009-04-20,18.309,18.665,17.328,17.467,48426,0
2009-04-21,17.387,18.913,17.387,18.725,30903,0
2009-04-22,18.348,19.517,18.13,18.547,48161,0
2009-04-23,18.606,19.171,18.239,18.824,35521,0
2009-04-24,18.983,20.409,18.983,20.32,86193,0
2009-04-27,19.864,20.072,19.587,19.834,61179,0
2009-04-28,19.666,20.667,19.399,19.666,49506,0
2009-04-29,19.953,20.578,19.934,20.369,44016,0
2009-04-30,20.617,21.766,19.517,20.508,54316,0
2009-05-01,20.518,20.766,19.726,20.023,61295,0
2009-05-04,20.3,21.489,20.062,21.41,50554,0
2009-05-05,21.539,21.707,20.924,21.588,36164,0
2009-05-06,21.747,21.796,20.687,21.231,33310,0
2009-05-07,21.499,21.499,20.696,20.944,48168,0
2009-05-08,21.38,22.153,20.825,22.093,39115,0
2009-05-11,21.915,22.064,20.805,20.875,50058,0
2009-05-12,20.905,20.984,19.815,20.419,46253,0
2009-05-13,21.083,21.083,18.883,19.012,64248,0
2009-05-14,19.161,20.35,19.002,19.062,34864,0
2009-05-15,19.171,19.914,18.487,18.636,36359,0
2009-05-18,18.943,21.4,18.943,21.37,52073,0
2009-05-19,21.132,21.816,20.369,20.627,19300,0
2009-05-20,20.994,21.192,19.161,19.22,38914,0
2009-05-21,19.032,20.429,17.407,18.398,57823,0
2009-05-22,18.457,19.399,18.21,18.447,25252,0
2009-05-26,18.319,21.122,18.319,20.498,51356,0
2009-05-27,20.29,20.974,19.696,19.706,53642,0
2009-05-28,19.825,20.072,19.181,19.379,34147,0
2009-05-29,19.498,20.736,18.755,19.032,66818,0
2009-06-01,18.2,18.923,17.486,18.249,121658,0
2009-06-02,18.239,19.567,17.259,17.259,249926,0
2009-06-03,17.189,19.072,17.189,19.012,67633,0
2009-06-04,19.22,19.547,17.922,19.408,61324,0
2009-06-05,23.926,24.283,21.687,22.371,426557,0
2009-06-08,22.004,23.114,21.866,22.727,128491,0
2009-06-09,22.906,23.748,22.292,23.738,135388,0
2009-06-10,23.758,24.649,23.599,24.501,100409,0
2009-06-11,24.64,24.758,24.154,24.293,34672,0
2009-06-12,24.164,24.332,22.42,24.035,80540,0
2009-06-15,23.916,24.649,22.886,23.332,54929,0
2009-06-16,23.718,24.154,22.817,22.936,68647,0
2009-06-17,23.015,23.461,22.024,22.827,83728,0
2009-06-18,22.906,23.451,22.549,23.213,50553,0
2009-06-19,23.629,24.085,23.025,23.163,68412,0
2009-06-22,23.054,23.262,21.915,22.282,61034,0
2009-06-23,22.341,23.639,21.994,22.777,75771,0
2009-06-24,23.054,23.649,22.688,23.084,45841,0
2009-06-25,22.965,23.461,22.638,23.332,57013,0
2009-06-26,23.233,24.263,23.035,24.095,362497,0
2009-06-29,23.788,24.511,23.391,24.035,59820,0
2009-06-30,23.669,24.481,23.292,23.728,47407,0
2009-07-01,23.986,24.144,23.213,23.986,85341,0
2009-07-02,23.649,23.738,22.529,23.144,55627,0
2009-07-06,23.074,23.381,22.42,23.094,40335,0
2009-07-07,23.223,23.381,21.895,22.559,64717,0
2009-07-08,22.569,23.233,21.915,22.827,52426,0
2009-07-09,22.975,22.975,22.044,22.044,29018,0
2009-07-10,22.133,22.133,21.449,21.955,29904,0
2009-07-13,21.984,22.519,21.202,22.311,43010,0
2009-07-14,22.361,22.926,22.153,22.797,17808,0
2009-07-15,23.134,23.698,22.331,23.57,35043,0
2009-07-16,23.371,23.5,22.995,23.431,64827,0
2009-07-17,23.5,23.679,22.955,23.431,70760,0
2009-07-20,23.52,24.204,23.431,24.134,55730,0
2009-07-21,24.194,24.412,22.995,23.56,42392,0
2009-07-22,23.371,23.639,22.807,23.005,40551,0
2009-07-23,22.886,23.847,22.519,22.886,90306,0
2009-07-24,22.757,23.688,22.688,23.53,30567,0
2009-07-27,23.56,24.055,22.916,23.827,48186,0
2009-07-28,23.688,24.025,23.104,23.48,33775,0
2009-07-29,23.371,23.748,22.807,22.965,48407,0
2009-07-30,23.342,24.174,23.302,23.53,35834,0
2009-07-31,23.401,24.243,23.124,23.223,51511,0
2009-08-03,23.461,23.718,23.282,23.411,50553,0
2009-08-04,23.381,24.065,23.381,23.718,24707,0
2009-08-05,23.619,23.619,22.292,22.44,58641,0
2009-08-06,22.737,23.094,22.341,22.638,44920,0
2009-08-07,23.074,24.521,22.618,23.421,44717,0
2009-08-10,23.411,24.174,23.213,24.005,56788,0
2009-08-11,23.916,24.174,23.619,23.916,32201,0
2009-08-12,24.015,24.58,23.946,24.273,41551,0
2009-08-13,24.441,24.838,24.224,24.768,40793,0
2009-08-14,24.808,25.095,24.134,24.412,46295,0
2009-08-17,23.996,24.323,23.302,23.926,28207,0
2009-08-18,23.996,24.372,23.659,24.184,22605,0
2009-08-19,24.055,24.352,23.51,24.233,17949,0
2009-08-20,24.243,24.243,23.461,24.035,17280,0
2009-08-21,24.342,24.392,23.54,24.164,58250,0
2009-08-24,24.164,24.471,23.53,24.055,18691,0
2009-08-25,21.103,23.748,20.082,23.025,168189,0
2009-08-26,21.558,22.42,21.539,21.965,211926,0
2009-08-27,22.004,22.004,21.083,21.469,108244,0
2009-08-28,21.549,21.549,20.469,20.875,70724,0
2009-08-31,20.637,20.667,19.874,19.894,83985,0
2009-09-01,19.894,20.994,19.894,20.895,120323,0
2009-09-02,20.776,20.825,19.171,19.468,134963,0
2009-09-03,19.607,19.607,18.883,18.983,113331,0
2009-09-04,18.933,19.399,18.735,19.21,73434,0
2009-09-08,19.339,19.349,18.804,18.824,67713,0
2009-09-09,18.913,19.111,18.497,18.983,117490,0
2009-09-10,19.002,19.973,19.002,19.924,92629,0
2009-09-11,19.854,19.944,19.191,19.498,47001,0
2009-09-14,19.379,19.379,18.586,18.923,80873,0
2009-09-15,20.072,20.152,19.082,19.527,72932,0
2009-09-16,19.498,20.221,19.3,19.983,50435,0
2009-09-17,19.577,20.469,19.577,19.953,62318,0
2009-09-18,20.023,20.498,20.023,20.251,63192,0
2009-09-21,20.112,20.112,19.805,19.993,75536,0
2009-09-22,20.201,20.419,19.498,19.884,65395,0
2009-09-23,20.013,20.469,19.716,19.805,72041,0
2009-09-24,19.716,20.369,19.696,20.369,51780,0
2009-09-25,20.251,20.459,19.795,20.449,51209,0
2009-09-28,20.518,21.122,19.825,20.171,57089,0
2009-09-29,20.251,20.29,19.646,19.706,61350,0
2009-09-30,19.765,19.765,18.874,19.161,62771,0
2009-10-01,18.874,19.834,18.804,19.082,75326,0
2009-10-02,18.963,19.141,18.784,19.022,58186,0
2009-10-05,19.537,19.537,18.834,19.151,33864,0
2009-10-06,19.24,19.478,18.864,19.21,35309,0
2009-10-07,19.24,19.309,18.913,19.062,31648,0
2009-10-08,19.181,19.577,19.042,19.181,37189,0
2009-10-09,19.23,19.349,18.963,19.3,17967,0
2009-10-12,19.23,19.636,18.893,18.943,28265,0
2009-10-13,18.933,19.23,18.893,19.191,29479,0
2009-10-14,19.359,19.448,18.983,19.25,24483,0
2009-10-15,19.171,19.428,19.032,19.329,18797,0
2009-10-16,19.2,19.617,18.715,19.339,33375,0
2009-10-19,19.339,19.557,19.131,19.498,20150,0
2009-10-20,19.468,19.468,19.052,19.091,16154,0
2009-10-21,19.032,20.052,18.943,19.101,38930,0
2009-10-22,19.131,20.092,19.131,20.082,32809,0
2009-10-23,20.102,20.399,19.072,19.2,23303,0
2009-10-26,19.161,20.3,19.062,19.191,24656,0
2009-10-27,19.2,20.052,19.2,19.508,25194,0
2009-10-28,19.458,19.805,19.349,19.438,30634,0
2009-10-29,19.626,19.626,19.072,19.428,31525,0
2009-10-30,19.28,19.706,19.022,19.488,43009,0
2009-11-02,19.567,19.567,18.903,19.171,31394,0
2009-11-03,19.042,19.339,18.992,19.082,33568,0
2009-11-04,19.161,19.26,18.923,19.072,37052,0
2009-11-05,19.181,19.983,19.022,19.944,21501,0
2009-11-06,19.666,19.696,19.022,19.3,43450,0
2009-11-09,19.458,20.518,19.27,20.191,42662,0
2009-11-10,20.122,20.538,19.963,20.181,35778,0
2009-11-11,20.369,20.369,19.26,19.468,19135,0
2009-11-12,19.22,19.963,18.953,19.072,25363,0
2009-11-13,19.082,19.815,19.062,19.339,9554,0
2009-11-16,19.537,20.201,19.21,20.102,22666,0
2009-11-17,20.072,20.746,19.547,20.736,13296,0
2009-11-18,20.786,20.924,20.221,20.786,9531,0
2009-11-19,20.687,20.795,19.636,19.636,32012,0
2009-11-20,19.567,19.726,18.883,19.082,34149,0
2009-11-23,19.379,19.934,19.22,19.408,16550,0
2009-11-24,18.656,19.339,18.428,18.983,32498,0
2009-11-25,19.012,19.478,18.735,19.022,16549,0
2009-11-27,18.378,19.002,18.041,18.586,28297,0
2009-11-30,18.725,19.3,18.586,19.3,74793,0
2009-12-01,19.359,19.389,18.685,18.844,58148,0
2009-12-02,18.646,19.25,18.646,19.091,45566,0
2009-12-03,19.101,19.131,18.794,18.923,21766,0
2009-12-04,19.29,20.34,19.141,20.132,26903,0
2009-12-07,20.072,20.28,19.26,19.636,13995,0
2009-12-08,19.567,20.508,19.22,20.419,40081,0
2009-12-09,20.419,20.538,19.379,19.805,16837,0
2009-12-10,19.825,19.825,18.874,19.072,22537,0
2009-12-11,19.21,19.359,19.072,19.161,11369,0
2009-12-14,19.26,20.191,19.032,20.161,29728,0
2009-12-15,20.171,20.588,19.904,20.211,31867,0
2009-12-16,20.419,20.419,19.953,19.983,15810,0
2009-12-17,19.884,20.122,19.498,19.666,21056,0
2009-12-18,19.874,20.33,19.547,19.884,55423,0
2009-12-21,19.973,20.795,19.508,19.914,20796,0
2009-12-22,19.983,20.31,19.924,20.122,18077,0
2009-12-23,20.152,20.29,19.924,19.953,18455,0
2009-12-24,20.082,20.161,19.805,19.953,10409,0
2009-12-28,19.993,19.993,19.309,19.498,14014,0
2009-12-29,19.547,19.795,19.517,19.656,5916,0
2009-12-30,19.636,19.755,18.764,19.23,39156,0
2009-12-31,19.28,19.844,19.111,19.498,26241,0
2010-01-04,19.745,20.439,19.745,20.439,54231,0
2010-01-05,20.201,20.29,19.369,19.379,35892,0
2010-01-06,19.418,19.825,19.389,19.666,34302,0
2010-01-07,19.696,20.498,19.527,20.498,25808,0
2010-01-08,20.389,20.716,19.963,19.973,15041,0
2010-01-11,20.132,20.132,19.131,19.181,23336,0
2010-01-12,19.062,19.389,18.844,18.983,17819,0
2010-01-13,19.101,19.636,19.012,19.547,12238,0
2010-01-14,19.24,19.478,19.082,19.468,12150,0
2010-01-15,19.557,19.716,19.012,19.082,35969,0
2010-01-19,19.171,20.161,19.171,19.795,16375,0
2010-01-20,19.666,19.666,19.091,19.587,12885,0
2010-01-21,19.389,19.458,18.923,19.21,33366,0
2010-01-22,19.23,19.369,19.101,19.171,14297,0
2010-01-25,19.359,19.359,19.062,19.25,11305,0
2010-01-26,19.171,19.666,19.121,19.171,20304,0
2010-01-27,19.111,19.805,19.111,19.795,18149,0
2010-01-28,19.815,19.884,19.171,19.726,25750,0
2010-01-29,19.765,20.231,19.666,19.973,16052,0
2010-02-01,19.973,19.973,19.617,19.854,12533,0
2010-02-02,19.864,20.201,19.696,19.924,25151,0
2010-02-03,19.924,20.261,19.3,19.557,16723,0
2010-02-04,19.468,19.666,19.072,19.171,25842,0
2010-02-05,19.131,20.251,19.131,19.874,16759,0
2010-02-08,19.904,20.241,19.508,19.508,13315,0
2010-02-09,19.666,19.944,19.468,19.785,11069,0
2010-02-10,19.656,19.795,19.468,19.795,7884,0
2010-02-11,19.676,19.815,19.676,19.815,7416,0
2010-02-12,19.686,19.953,19.656,19.656,9139,0
2010-02-16,19.161,19.924,19.161,19.735,18627,0
2010-02-17,19.805,19.805,19.309,19.359,72030,0
2010-02-18,19.349,19.864,19.349,19.834,20408,0
2010-02-19,19.012,19.072,18.348,18.864,39914,0
2010-02-22,18.864,18.864,18.447,18.596,28920,0
2010-02-23,18.606,18.834,18.13,18.239,20490,0
2010-02-24,18.249,18.576,17.942,18.507,14502,0
2010-02-25,18.339,18.764,18.13,18.636,25058,0
2010-02-26,18.388,18.814,18.388,18.636,14756,0
2010-03-01,18.715,19.131,18.576,19.042,21177,0
2010-03-02,19.101,19.319,19.002,19.26,16147,0
2010-03-03,19.339,19.795,19.339,19.527,18639,0
2010-03-04,19.141,19.597,19.141,19.587,6676,0
2010-03-05,19.626,20.558,18.893,20.399,25938,0
2010-03-08,20.459,20.459,20.052,20.152,17364,0
2010-03-09,19.934,20.171,19.577,19.617,14695,0
2010-03-10,19.577,20.102,19.577,19.973,5356,0
2010-03-11,19.805,20.132,19.755,19.983,21808,0
2010-03-12,20.052,20.052,19.696,19.795,11610,0
2010-03-15,19.795,19.993,19.775,19.894,13668,0
2010-03-16,19.953,20.112,19.934,20.062,38126,0
2010-03-17,20.161,20.369,20.161,20.201,27196,0
2010-03-18,20.3,20.399,19.993,19.993,48747,0
2010-03-19,20.142,20.142,19.716,19.884,60471,0
2010-03-22,19.805,20.062,19.735,20.013,16951,0
2010-03-23,19.983,20.36,19.884,20.261,20436,0
2010-03-24,19.963,20.112,19.924,19.924,10031,0
2010-03-25,19.944,20.32,19.666,19.815,10965,0
2010-03-26,19.815,20.112,19.567,19.617,13559,0
2010-03-29,19.676,20.805,19.676,20.597,64288,0
2010-03-30,20.657,20.786,19.983,20.092,17568,0
2010-03-31,19.963,20.003,19.161,19.21,26150,0
2010-04-01,19.359,19.498,19.131,19.339,19328,0
2010-04-05,19.438,20.062,19.319,19.844,26652,0
2010-04-06,19.775,20.082,19.369,19.934,5399,0
2010-04-07,19.854,20.706,19.854,20.677,29609,0
2010-04-08,20.429,20.597,20.36,20.439,11275,0
2010-04-09,20.389,21.172,20.27,20.845,20033,0
2010-04-12,20.865,20.984,20.449,20.647,11984,0
2010-04-13,20.647,21.103,20.647,20.805,2504,0
2010-04-14,21.043,22.242,20.974,22.183,35300,0
2010-04-15,22.202,22.787,22.202,22.628,17100,0
2010-04-16,22.628,22.945,22.44,22.45,23997,0
2010-04-19,22.321,22.391,21.875,22.004,9345,0
2010-04-20,22.242,22.618,22.173,22.48,8944,0
2010-04-21,22.559,23.114,22.51,23.074,10905,0
2010-04-22,22.827,24.194,22.827,24.105,23897,0
2010-04-23,24.17,24.826,24.17,24.797,27998,0
2010-04-26,24.729,25.482,24.511,24.541,43006,0
2010-04-27,24.382,24.541,23.421,23.57,21469,0
2010-04-28,23.619,23.897,22.371,23.144,30426,0
2010-04-29,23.302,23.976,23.282,23.976,35787,0
2010-04-30,23.996,24.045,22.747,22.896,59812,0
2010-05-03,23.074,24.778,22.658,24.778,23063,0
2010-05-04,24.382,24.57,23.906,24.035,17489,0
2010-05-05,24.025,24.164,23.183,23.213,17581,0
2010-05-06,23.114,23.173,21.43,21.727,22998,0
2010-05-07,21.727,22.955,21.162,21.291,28614,0
2010-05-10,22.4,23.302,21.935,22.361,33118,0
2010-05-11,22.064,24.263,22.064,24.015,31035,0
2010-05-12,24.005,25.125,23.847,25.105,26121,0
2010-05-13,24.957,24.957,24.511,24.798,22276,0
2010-05-14,24.64,24.838,24.481,24.798,34103,0
2010-05-17,24.58,24.897,24.293,24.808,26747,0
2010-05-18,25.175,25.175,24.62,24.788,27705,0
2010-05-19,24.62,24.62,24.035,24.065,17120,0
2010-05-20,23.58,24.56,22.361,22.817,65583,0
2010-05-21,22.391,23.57,21.132,23.421,42658,0
2010-05-24,23.411,24.095,23.064,23.213,30585,0
2010-05-25,22.658,23.56,22.599,23.431,27750,0
2010-05-26,23.778,24.283,22.896,22.926,107028,0
2010-05-27,23.451,24.164,23.104,24.164,68639,0
2010-05-28,24.035,24.392,23.53,24.342,51966,0
2010-06-01,24.184,24.184,22.183,22.192,30753,0
2010-06-02,22.252,23.233,21.816,23.134,19945,0
2010-06-03,23.094,23.53,22.41,22.708,23609,0
2010-06-04,22.42,22.42,21.687,21.984,45411,0
2010-06-07,22.044,22.242,21.519,21.519,51218,0
2010-06-08,21.241,21.479,20.627,21.004,31202,0
2010-06-09,21.231,21.251,20.558,20.677,20224,0
2010-06-10,20.954,21.608,20.776,21.529,27428,0
2010-06-11,21.261,21.737,21.261,21.657,12921,0
2010-06-14,21.766,21.984,21.469,21.677,24354,0
2010-06-15,21.935,22.173,21.291,21.786,35010,0
2010-06-16,21.588,21.796,21.212,21.251,46370,0
2010-06-17,21.449,21.578,20.855,21.331,28603,0
2010-06-18,21.499,21.875,20.994,21.251,53478,0
2010-06-21,21.549,21.578,20.31,20.588,26831,0
2010-06-22,20.706,20.726,20.231,20.31,27092,0
2010-06-23,20.231,20.231,19.676,19.953,18726,0
2010-06-24,19.815,19.815,19.329,19.339,44812,0
2010-06-25,19.478,19.815,19.012,19.517,196486,0
2010-06-28,19.498,19.587,18.814,18.992,12636,0
2010-06-29,18.636,18.636,17.576,17.734,26133,0
2010-06-30,17.78,17.8,16.93,16.94,12093,0
2010-07-01,17.07,17.15,16.634,17.041,38752,0
2010-07-02,17.209,17.209,16.704,16.704,14906,0
2010-07-06,17.09,17.377,16.714,16.813,81933,0
2010-07-07,16.922,17.189,16.476,17.13,103277,0
2010-07-08,17.318,17.318,16.615,16.952,66403,0
2010-07-09,17.041,17.13,16.833,17.13,68116,0
2010-07-12,17.041,17.199,16.674,16.694,21015,0
2010-07-13,16.971,18.021,16.862,17.942,37060,0
2010-07-14,17.853,17.853,17.209,17.377,14278,0
2010-07-15,17.219,17.377,16.932,17.269,11526,0
2010-07-16,17.09,17.09,16.327,16.367,39767,0
2010-07-19,16.308,16.308,15.862,16.09,7630,0
2010-07-20,15.891,16.139,15.881,16.05,44418,0
2010-07-21,16.208,16.228,15.366,15.525,49974,0
2010-07-22,15.792,16.278,15.792,16.199,36805,0
2010-07-23,16.08,17.209,15.753,17.199,27639,0
2010-07-26,17.308,17.635,17.11,17.566,24117,0
2010-07-27,17.734,17.922,17.437,17.546,25982,0
2010-07-28,17.457,17.556,16.981,17.001,26947,0
2010-07-29,17.07,17.14,16.367,16.654,14689,0
2010-07-30,16.407,16.743,16.258,16.377,47823,0
2010-08-02,16.684,17.189,16.555,17.12,13664,0
2010-08-03,16.961,17.259,16.664,16.773,10985,0
2010-08-04,16.872,17.397,16.872,17.041,27274,0
2010-08-05,16.952,17.14,16.476,16.506,14386,0
2010-08-06,16.317,16.327,15.921,16.258,26154,0
2010-08-09,16.416,17.159,16.278,17.14,22050,0
2010-08-10,16.892,17.199,16.555,16.565,22027,0
2010-08-11,16.288,16.575,15.782,15.862,48090,0
2010-08-12,15.673,15.862,15.604,15.763,21125,0
2010-08-13,15.664,16.02,15.555,15.574,39502,0
2010-08-16,15.505,15.872,15.505,15.763,29716,0
2010-08-17,15.931,16.109,15.743,15.842,31794,0
2010-08-18,15.753,16.099,15.703,15.901,21904,0
2010-08-19,15.802,15.862,15.436,15.455,34830,0
2010-08-20,15.366,15.624,15.366,15.455,41419,0
2010-08-23,15.366,15.505,14.97,15.138,40668,0
2010-08-24,14.98,15.525,14.98,15.337,71856,0
2010-08-25,15.247,15.525,15.039,15.455,19252,0
2010-08-26,15.555,15.555,15.069,15.178,20234,0
2010-08-27,15.406,15.535,15.198,15.525,23417,0
2010-08-30,15.505,15.525,14.94,14.96,32514,0
2010-08-31,14.95,15.25,14.86,15.14,41281,0
2010-09-01,15.406,15.614,15.337,15.465,41941,0
2010-09-02,15.535,15.971,15.208,15.634,27589,0
2010-09-03,15.772,15.862,15.307,15.614,28199,0
2010-09-07,15.594,15.594,15.029,15.109,29525,0
2010-09-08,15.198,15.366,15.059,15.267,24621,0
2010-09-09,15.475,15.475,15.089,15.247,14177,0
2010-09-10,15.337,15.485,15.099,15.267,11939,0
2010-09-13,15.406,16.07,15.356,15.891,23610,0
2010-09-14,15.881,16.05,15.772,16.01,15593,0
2010-09-15,15.971,16.357,15.971,16.357,13988,0
2010-09-16,16.357,16.387,15.802,15.891,18074,0
2010-09-17,16.129,16.129,15.396,15.852,29556,0
2010-09-20,15.842,16.882,15.644,16.813,20230,0
2010-09-21,16.753,17.209,16.486,16.902,17293,0
2010-09-22,16.852,17.13,16.407,16.466,7623,0
2010-09-23,16.327,16.605,16.169,16.199,16306,0
2010-09-24,16.466,17.387,16.466,17.377,17742,0
2010-09-27,17.427,17.447,17.169,17.209,6037,0
2010-09-28,17.298,17.496,17.06,17.427,12623,0
2010-09-29,17.348,17.704,17.338,17.615,10972,0
2010-09-30,17.682,17.831,16.916,17.563,15146,0
2010-10-01,17.685,17.734,17.417,17.595,11815,0
2010-10-04,17.387,17.457,17.209,17.308,8527,0
2010-10-05,17.486,18.21,17.387,18.18,18402,0
2010-10-06,18.239,18.457,18.19,18.388,10477,0
2010-10-07,18.477,18.477,17.873,17.992,9496,0
2010-10-08,17.883,18.953,17.883,18.883,14515,0
2010-10-11,18.983,19.438,18.636,19.101,8174,0
2010-10-12,18.983,19.27,18.834,19.22,6905,0
2010-10-13,19.28,19.844,19.121,19.716,19343,0
2010-10-14,19.636,20.171,19.399,20.132,9091,0
2010-10-15,20.369,20.369,18.973,19.002,68324,0
2010-10-18,19.082,19.458,18.963,19.339,5074,0
2010-10-19,18.953,19.438,18.933,19.072,9764,0
2010-10-20,19.25,19.309,18.933,19.042,5974,0
2010-10-21,19.171,19.171,18.259,18.329,12117,0
2010-10-22,18.348,18.398,18.071,18.22,5777,0
2010-10-25,18.319,18.319,18.16,18.19,2547,0
2010-10-26,18.021,18.626,17.972,18.556,5905,0
2010-10-27,18.438,18.497,17.695,17.833,12947,0
2010-10-28,18.051,18.051,16.912,17.566,5991,0
2010-10-29,17.23,17.56,17.22,17.54,5463,0
2010-11-01,17.219,17.377,16.932,17.14,15885,0
2010-11-02,17.417,17.625,17.1,17.566,26579,0
2010-11-03,17.536,17.784,17.338,17.467,9900,0
2010-11-04,17.853,19.458,17.724,19.448,18938,0
2010-11-05,19.399,19.795,19.2,19.428,18545,0
2010-11-08,19.29,19.726,19.161,19.399,8657,0
2010-11-09,19.329,19.369,19.101,19.2,6348,0
2010-11-10,19.24,19.745,19.24,19.745,13130,0
2010-11-11,19.498,19.775,19.389,19.557,1808,0
2010-11-12,19.339,19.795,19.339,19.686,7164,0
2010-11-15,19.755,20.072,19.745,19.874,6361,0
2010-11-16,19.716,20.171,19.418,19.765,12396,0
2010-11-17,19.488,19.696,19.468,19.587,12506,0
2010-11-18,19.864,20.687,19.844,20.459,12219,0
2010-11-19,20.488,20.488,19.755,20.191,12691,0
2010-11-22,20.112,20.548,19.191,19.934,32995,0
2010-11-23,19.607,20.261,19.3,19.775,10028,0
2010-11-24,18.279,20.389,18.279,20.389,16055,0
2010-11-26,20.161,20.518,19.567,20.379,7417,0
2010-11-29,20.211,20.924,19.646,20.855,24582,0
2010-11-30,20.637,20.886,20.18,20.617,35725,0
2010-12-01,20.954,21.241,20.667,20.885,18450,0
2010-12-02,20.835,21.142,20.706,21.053,7541,0
2010-12-03,20.905,21.271,20.835,21.192,5669,0
2010-12-06,21.073,21.479,20.726,21.439,7563,0
2010-12-07,21.638,21.638,20.905,21.023,14358,0
2010-12-08,21.053,21.489,20.3,20.597,16567,0
2010-12-09,20.875,21.509,20.36,21.43,17496,0
2010-12-10,21.648,22.42,21.509,22.42,6635,0
2010-12-13,22.212,22.936,22.212,22.757,14910,0
2010-12-14,22.926,23.272,22.341,23.124,22580,0
2010-12-15,23.223,23.322,22.807,23.054,16854,0
2010-12-16,22.767,23.423,22.767,23.413,12743,0
2010-12-17,23.342,23.411,22.49,22.549,38356,0
2010-12-20,22.777,23.302,22.351,22.995,28914,0
2010-12-21,23.193,23.332,22.44,22.926,17630,0
2010-12-22,23.074,23.144,22.391,23.114,14135,0
2010-12-23,23.5,23.53,22.787,23.401,13147,0
2010-12-27,23.619,24.541,23.223,24.303,27413,0
2010-12-28,23.906,24.927,23.758,24.867,33038,0
2010-12-29,24.37,24.72,24.37,24.52,5406,0
2010-12-30,24.36,24.39,24.03,24.21,5541,0
2010-12-31,24.36,24.89,24.26,24.31,6737,0
2011-01-03,23.976,24.887,23.897,24.659,21512,0
2011-01-04,24.788,24.788,23.421,23.421,7175,0
2011-01-05,23.361,24.164,22.539,22.936,19153,0
2011-01-06,22.51,23.669,22.292,23.203,13485,0
2011-01-07,23.688,23.688,22.727,23.084,18350,0
2011-01-10,22.896,23.361,22.183,22.262,20910,0
2011-01-11,22.321,22.896,22.202,22.846,10670,0
2011-01-12,23.084,23.253,22.618,23.104,25523,0
2011-01-13,23.134,23.134,21.885,22.391,28628,0
2011-01-14,22.292,22.331,21.172,22.311,17799,0
2011-01-18,22.113,22.817,20.092,21.945,34757,0
2011-01-19,21.463,21.911,20.14,20.538,68589,0
2011-01-20,20.419,21.439,20.072,20.419,34478,0
2011-01-21,21.529,22.539,20.043,20.548,34705,0
2011-01-24,20.984,21.013,20.449,20.786,8879,0
2011-01-25,20.548,21.222,20.469,20.994,53511,0
2011-01-26,21.192,22.014,21.033,21.281,21657,0
2011-01-27,21.321,21.994,20.706,20.726,20674,0
2011-01-28,20.805,21.459,18.943,18.943,29158,0
2011-01-31,19.17,19.46,18.35,18.48,55134,0
2011-02-01,18.685,19.082,18.646,18.784,15644,0
2011-02-02,18.646,19.161,18.358,18.864,10863,0
2011-02-03,18.956,18.956,18.468,18.707,15046,0
2011-02-04,18.665,18.903,17.952,18.091,15686,0
2011-02-07,18.111,18.933,18.111,18.715,18291,0
2011-02-08,18.675,19.26,18.675,18.933,7449,0
2011-02-09,18.903,19.24,18.755,19.012,11399,0
2011-02-10,18.896,19.254,18.896,18.995,15306,0
2011-02-11,18.893,19.339,18.893,19.319,21153,0
2011-02-14,19.161,19.914,19.161,19.329,9196,0
2011-02-15,19.319,19.686,18.834,19.339,37387,0
2011-02-16,19.537,20.152,19.498,20.152,11500,0
2011-02-18,20.558,20.806,20.259,20.548,19500,0
2011-02-22,21.717,21.786,19.666,19.755,15053,0
2011-02-23,19.884,19.894,19.26,19.418,10203,0
2011-02-24,19.498,19.617,18.983,19.072,25315,0
2011-02-25,18.866,19.393,18.826,19.384,36079,0
2011-02-28,19.63,19.78,19.47,19.77,12101,0
2011-03-01,19.782,19.782,19.244,19.274,14160,0
2011-03-02,19.354,19.622,19.304,19.483,9124,0
2011-03-03,19.652,20.438,19.523,19.782,30159,0
2011-03-04,19.712,19.742,19.314,19.433,20021,0
2011-03-07,19.592,19.612,18.936,18.966,10742,0
2011-03-08,19.224,19.941,18.757,19.931,10835,0
2011-03-09,19.553,20.677,19.553,20.578,14886,0
2011-03-10,20.08,20.259,19.981,20.14,17164,0
2011-03-11,20.09,20.468,19.961,20.11,14577,0
2011-03-14,19.821,19.981,19.722,19.801,12333,0
2011-03-15,18.886,19.692,18.856,19.483,17771,0
2011-03-16,19.503,19.652,18.806,19.284,35368,0
2011-03-17,19.73,19.79,18.83,19.25,42705,0
2011-03-18,19.423,20.627,19.025,19.314,79752,0
2011-03-21,19.155,20.568,19.095,20.518,53401,0
2011-03-22,20.846,20.916,20.239,20.349,26811,0
2011-03-23,20.239,20.428,20,20.349,6832,0
2011-03-24,20.697,20.727,19.662,19.791,39512,0
2011-03-25,20.1,20.508,19.99,20.379,11094,0
2011-03-28,20.359,20.607,19.951,20.329,13028,0
2011-03-29,20.299,20.369,20.17,20.289,5731,0
2011-03-30,19.941,20.508,19.941,20.498,5027,0
2011-03-31,20.5,20.79,20.47,20.78,9249,0
2011-04-01,20.916,21.364,20.796,20.916,26929,0
2011-04-04,20.816,21.075,20.349,20.787,13283,0
2011-04-05,20.657,20.896,20.488,20.886,8738,0
2011-04-06,20.886,21.015,20.846,20.896,11304,0
2011-04-07,20.946,20.946,20.637,20.717,5139,0
2011-04-08,20.926,20.926,20.329,20.329,3685,0
2011-04-11,20.428,20.428,19.602,19.682,7913,0
2011-04-12,19.31,19.73,19.1,19.1,9432,0
2011-04-13,19.553,19.553,18.727,18.757,14342,0
2011-04-14,18.637,18.866,18.528,18.806,8049,0
2011-04-15,18.737,19.543,18.697,19.513,23712,0
2011-04-18,19.045,19.483,19.045,19.155,10296,0
2011-04-19,19.264,19.284,19.155,19.234,4563,0
2011-04-20,19.642,19.772,19.612,19.742,7984,0
2011-04-21,19.722,19.971,19.692,19.732,4518,0
2011-04-25,19.652,19.672,19.533,19.533,3459,0
2011-04-26,19.413,19.911,19.413,19.782,9139,0
2011-04-27,19.742,19.752,19.453,19.732,4658,0
2011-04-28,19.742,19.931,19.632,19.911,2760,0
2011-04-29,20.21,20.36,19.9,20.21,19698,0
2011-05-02,20.339,20.339,19.662,19.752,12461,0
2011-05-03,19.76,19.8,19.6,19.64,3887,0
2011-05-04,19.602,19.612,19.393,19.403,10977,0
2011-05-05,19.5,19.6,19.4,19.4,12777,0
2011-05-06,19.632,20.09,19.632,19.841,9648,0
2011-05-09,19.911,20.239,19.901,20.199,4527,0
2011-05-10,20.309,20.836,20.189,20.806,21137,0
2011-05-11,20.63,20.89,20.06,20.07,8254,0
2011-05-12,20.03,20.707,19.851,20.657,6999,0
2011-05-13,20.597,20.597,19.951,20.01,6032,0
2011-05-16,19.901,20.03,19.722,19.791,24148,0
2011-05-17,19.533,20.14,19.533,19.682,36302,0
2011-05-18,19.801,19.931,19.732,19.921,8161,0
2011-05-19,20.04,20.1,19.911,19.971,9066,0
2011-05-20,19.92,20,19.5,19.5,17100,0
2011-05-23,19.115,19.274,19.055,19.055,7005,0
2011-05-24,19.224,19.403,19.224,19.403,29130,0
2011-05-25,19.553,19.921,19.334,19.772,11564,0
2011-05-26,19.702,20.657,19.702,20.657,8947,0
2011-05-27,20.65,20.65,20.12,20.12,10023,0
2011-05-31,20.13,20.18,19.98,19.98,35794,0
2011-06-01,19.93,19.95,18.96,18.96,22266,0
2011-06-02,19.01,19.49,18.91,19.02,25637,0
2011-06-03,18.91,22.4,18.91,18.97,17025,0
2011-06-06,18.95,19.14,18.22,18.23,27411,0
2011-06-07,18.45,18.45,18.11,18.13,7899,0
2011-06-08,18.02,18.34,18.02,18.07,9792,0
2011-06-09,18.21,18.25,18.01,18.1,6060,0
2011-06-10,18.03,18.07,15.82,15.96,37430,0
2011-06-13,15.83,16.78,15.73,16.65,36588,0
2011-06-14,16.89,17.18,16.62,16.94,48628,0
2011-06-15,16.79,16.9,16.58,16.72,22054,0
2011-06-16,16.84,18.08,16.84,17.78,25149,0
2011-06-17,17.95,18.35,17.48,17.48,30911,0
2011-06-20,17.46,18.14,17.16,17.77,14588,0
2011-06-21,17.17,18.33,17.17,18.29,30226,0
2011-06-22,18.18,18.63,17.3,17.3,8375,0
2011-06-23,16.94,17.72,16.65,17.5,7389,0
2011-06-24,17.61,18.21,17.4,17.4,82734,0
2011-06-27,17.45,17.87,17.38,17.85,19279,0
2011-06-28,17.88,18.01,17.41,17.61,30103,0
2011-06-29,17.74,17.74,17,17.07,13560,0
2011-06-30,17.12,17.38,17,17.32,8977,0
2011-07-01,17.34,17.94,17.1,17.77,22243,0
2011-07-05,17.33,17.77,17.18,17.73,9583,0
2011-07-06,17.61,17.77,17.12,17.75,24696,0
2011-07-07,18,18.4,17.4,18.25,64426,0
2011-07-08,17.81,18.27,17.79,17.96,7117,0
2011-07-11,17.72,17.8,17.38,17.38,18454,0
2011-07-12,17.34,17.88,17.11,17.11,23723,0
2011-07-13,17.19,17.52,16.9,17.39,7345,0
2011-07-14,17.43,17.44,16.95,16.95,5303,0
2011-07-15,17.02,18.04,16.87,17.74,20355,0
2011-07-18,17.74,17.82,17.19,17.27,10929,0
2011-07-19,17.56,17.75,17.17,17.6,19410,0
2011-07-20,17.31,17.59,17.16,17.33,7068,0
2011-07-21,17.45,17.76,17.3,17.75,4784,0
2011-07-22,17.32,17.64,17.02,17.24,16748,0
2011-07-25,16.98,17.28,16.94,16.99,8375,0
2011-07-26,16.52,16.88,16.52,16.59,10776,0
2011-07-27,16.5,16.73,16,16.05,20721,0
2011-07-28,16.06,16.7,16.06,16.65,16495,0
2011-07-29,16.36,16.65,16.36,16.62,5217,0
2011-08-01,16.75,17.45,16.49,17.28,37927,0
2011-08-02,17.04,17.5,16.74,16.79,22207,0
2011-08-03,16.85,17.31,16.7,17.21,32820,0
2011-08-04,16.95,17.26,16.78,16.78,23134,0
2011-08-05,17,17.09,16.56,16.63,8005,0
2011-08-08,16.6,17.21,16.21,16.3,27840,0
2011-08-09,16.34,19.87,14.46,16.77,35407,0
2011-08-10,17.25,17.46,13.51,13.68,31894,0
2011-08-11,13.87,14.82,13.51,13.94,133934,0
2011-08-12,14.52,14.55,13.66,13.95,16798,0
2011-08-15,14.27,14.62,13.89,14.62,10019,0
2011-08-16,14.38,14.64,14,14.22,19699,0
2011-08-17,14.18,14.57,14.02,14.1,7694,0
2011-08-18,13.58,14.32,13.22,13.45,25743,0
2011-08-19,13.23,14.16,13.23,13.68,17086,0
2011-08-22,14.23,14.28,13.52,13.84,23392,0
2011-08-23,13.96,14.64,13.31,14.55,14510,0
2011-08-24,14.05,15.62,14.05,15.59,5051,0
2011-08-25,15.4,15.81,15.04,15.08,11942,0
2011-08-26,15.33,15.74,15.02,15.51,10267,0
2011-08-29,15.74,16.3,15.3,16.17,28056,0
2011-08-30,15.78,16.36,15.78,16.33,11545,0
2011-08-31,16.33,16.37,15.16,15.86,52784,0
2011-09-01,15.96,16.35,14.54,14.65,12733,0
2011-09-02,14.3,14.3,12.86,12.86,25373,0
2011-09-06,12.98,13.67,12.51,13.1,14696,0
2011-09-07,13.4,15.02,13.4,14.34,16244,0
2011-09-08,14.25,14.71,13.42,13.5,10340,0
2011-09-09,13.37,13.37,12.51,12.68,44623,0
2011-09-12,12.46,12.99,12.44,12.74,12452,0
2011-09-13,12.81,13.9,12.81,13.71,10901,0
2011-09-14,13.92,14.35,13.27,14.14,35761,0
2011-09-15,14.04,14.25,13.92,14.15,8402,0
2011-09-16,14.29,14.29,13.8,14.03,24013,0
2011-09-19,13.46,13.46,12.9,12.9,5413,0
2011-09-20,13.29,13.29,12.61,12.67,22970,0
2011-09-21,12.71,12.71,12.07,12.14,27918,0
2011-09-22,12.14,12.49,11.67,11.83,23715,0
2011-09-23,11.87,12.21,11.87,11.91,9849,0
2011-09-26,11.63,12.57,11.53,12.48,6628,0
2011-09-27,12.88,13.67,11.8,13.08,16694,0
2011-09-28,14.1,14.1,12.55,12.55,16138,0
2011-09-29,12.89,13.05,12.39,12.92,12502,0
2011-09-30,13.01,13.26,12.03,12.11,22580,0
2011-10-03,12.06,12.71,11.85,11.86,25499,0
2011-10-04,11.78,15.34,11.76,13.23,31274,0
2011-10-05,12.86,13.57,12.86,13.56,13959,0
2011-10-06,13.56,13.81,13.18,13.75,13903,0
2011-10-07,13.33,13.56,12.28,12.67,37359,0
2011-10-10,13.26,13.76,12.64,13.74,30122,0
2011-10-11,13.58,14.21,13.05,13.42,14736,0
2011-10-12,13.15,13.81,12.63,13.75,16604,0
2011-10-13,13.32,13.74,13.32,13.71,4246,0
2011-10-14,13.94,15.31,13.89,15.31,14481,0
2011-10-17,15.04,15.31,14.29,14.65,19464,0
2011-10-18,14.47,15.99,14.47,15.35,47135,0
2011-10-19,15,15.61,15,15.06,9103,0
2011-10-20,15.17,15.17,14.92,15.04,6725,0
2011-10-21,15.25,15.75,14.97,15.57,12477,0
2011-10-24,15.5,16.38,15.5,16.35,12779,0
2011-10-25,16.21,16.59,15.53,15.78,17814,0
2011-10-26,16.12,16.19,15.28,15.89,16298,0
2011-10-27,16.6,18.35,15.96,18.14,54101,0
2011-10-28,18.2,18.2,17.57,17.81,26892,0
2011-10-31,17.41,17.76,16.82,17.01,13527,0
2011-11-01,17.99,17.99,15.5,15.53,22207,0
2011-11-02,16.01,16.16,14.3,14.63,33538,0
2011-11-03,14.92,14.92,14.13,14.86,31713,0
2011-11-04,14.61,14.62,13.68,14.19,9332,0
2011-11-07,14.23,14.65,14,14.48,10397,0
2011-11-08,14.62,14.72,13.57,14.13,28456,0
2011-11-09,13.54,14.01,13.54,13.6,27298,0
2011-11-10,13.96,13.96,13.2,13.41,45333,0
2011-11-11,13.41,13.95,13.35,13.66,29911,0
2011-11-14,13.54,13.63,13.15,13.23,41462,0
2011-11-15,13.59,13.7,13.2,13.23,33683,0
2011-11-16,13.01,13.39,13,13,51780,0
2011-11-17,13.03,13.11,12.85,12.93,43134,0
2011-11-18,13,13.34,13,13.17,17109,0
2011-11-21,12.81,13.26,12.8,12.85,15037,0
2011-11-22,13.42,13.48,12.6,12.6,16554,0
2011-11-23,12.67,12.67,11.47,11.71,40425,0
2011-11-25,11.72,11.82,11,11,13209,0
2011-11-28,11.59,11.97,11.55,11.7,32006,0
2011-11-29,11.81,11.81,11.07,11.3,13115,0
2011-11-30,12.11,12.87,11.82,12.73,53680,0
2011-12-01,12.59,12.8,11.62,11.78,32129,0
2011-12-02,12.07,12.09,11.64,11.92,8782,0
2011-12-05,12.14,12.88,12.05,12.7,23138,0
2011-12-06,12.51,12.68,12.37,12.48,18332,0
2011-12-07,12.28,12.57,12.28,12.5,15260,0
2011-12-08,12.15,12.37,11.53,11.56,15101,0
2011-12-09,11.72,12.08,11.61,11.7,41668,0
2011-12-12,11.53,11.77,11.27,11.38,15653,0
2011-12-13,11.65,11.7,11.11,11.22,20632,0
2011-12-14,12.7,12.7,11.58,12.08,63214,0
2011-12-15,12.33,12.33,10.88,11.38,31299,0
2011-12-16,11.14,12.25,11.12,11.39,61023,0
2011-12-19,11.57,12.06,10.89,10.91,100502,0
2011-12-20,11.41,12.19,11.25,12.14,32724,0
2011-12-21,12.14,12.28,11.6,12.23,47193,0
2011-12-22,12.28,13.18,12.2,13.1,55005,0
2011-12-23,13.14,13.14,12.79,13.1,39690,0
2011-12-27,13.06,13.58,13.06,13.43,19117,0
2011-12-28,13.04,13.41,12.55,12.8,38043,0
2011-12-29,12.81,13.33,12.81,13.08,21743,0
2011-12-30,13.13,13.95,13.13,13.66,33053,0
2012-01-03,13.89,14.48,13.59,13.92,22631,0
2012-01-04,13.68,13.83,13.13,13.33,38890,0
2012-01-05,13.24,13.47,12.86,13.28,14392,0
2012-01-06,13.23,13.28,13.05,13.16,17531,0
2012-01-09,13.3,13.3,13.01,13.14,11290,0
2012-01-10,13.42,13.72,13.23,13.4,15918,0
2012-01-11,13.32,13.96,13.25,13.89,10028,0
2012-01-12,13.91,13.94,13.7,13.86,16288,0
2012-01-13,13.58,13.82,13.44,13.52,24839,0
2012-01-17,13.24,13.69,13.24,13.4,58228,0
2012-01-18,13.25,14.81,13.24,14.53,20124,0
2012-01-19,14.38,14.92,14.38,14.72,13850,0
2012-01-20,14.13,14.96,13.9,14.51,31401,0
2012-01-23,14.66,14.8,14.58,14.76,6376,0
2012-01-24,14.35,15.45,14.35,15.35,12882,0
2012-01-25,15.03,16.41,14.9,16.18,13347,0
2012-01-26,16.21,16.5,15.5,15.97,27521,0
2012-01-27,15.93,16.14,14.41,14.78,90419,0
2012-01-30,14.46,14.7,14.27,14.36,26092,0
2012-01-31,14.55,14.55,13.76,14.22,111687,0
2012-02-01,14.4,14.4,14.14,14.27,39881,0
2012-02-02,14.25,14.3,14.05,14.22,20436,0
2012-02-03,14.32,14.98,14.16,14.24,45965,0
2012-02-06,14.17,14.4,14.01,14.13,55797,0
2012-02-07,14.16,14.31,14.01,14.09,37324,0
2012-02-08,14.09,14.3,14.05,14.21,16150,0
2012-02-09,14.21,14.29,14.04,14.22,41265,0
2012-02-10,14.01,14.08,13.88,13.89,9294,0
2012-02-13,14.33,14.34,14.05,14.27,15752,0
2012-02-14,14.1,14.15,13.69,13.8,30500,0
2012-02-15,13.9,14.02,13.66,13.7,18223,0
2012-02-16,13.87,14.21,13.74,14,36286,0
2012-02-17,14.08,14.11,13.93,13.97,21133,0
2012-02-21,14,14.22,13.34,13.6,166019,0
2012-02-22,13.78,14,13.58,13.84,135686,0
2012-02-23,13.81,15.35,13.81,15.3,31954,0
2012-02-24,15.33,15.44,15.17,15.26,10551,0
2012-02-27,15.13,15.2,14.85,15.09,10860,0
2012-02-28,15.06,15.55,15.06,15.32,15059,0
2012-02-29,15.31,15.31,14.06,14.21,26324,0
2012-03-01,14.37,15.36,14.25,14.8,24211,0
2012-03-02,15.01,15.12,13.88,13.93,59536,0
2012-03-05,13.9,14.1,13.24,13.47,32814,0
2012-03-06,13.25,13.4,13.21,13.26,27790,0
2012-03-07,13.36,14.01,13.19,13.93,31015,0
2012-03-08,14.3,14.63,14,14.56,44881,0
2012-03-09,14.6,15.3,14.51,15.04,35314,0
2012-03-12,15.1,15.89,14.54,15.78,16128,0
2012-03-13,15.92,16.4,15.61,16.35,32509,0
2012-03-14,16.61,16.73,15.15,15.48,37105,0
2012-03-15,15.52,15.64,15.1,15.6,12585,0
2012-03-16,15.62,16.69,15.34,16.45,43784,0
2012-03-19,16.75,17.17,15.79,16.87,36497,0
2012-03-20,16.72,17.14,16.55,16.86,51149,0
2012-03-21,17.08,17.51,16.92,17.38,15754,0
2012-03-22,17.07,17.52,16.98,17.49,23992,0
2012-03-23,17.55,17.85,17.18,17.8,15261,0
2012-03-26,18.03,18.46,17.86,18.46,44727,0
2012-03-27,18.54,19.13,18.52,18.63,35366,0
2012-03-28,18.62,18.94,18.25,18.65,24033,0
2012-03-29,18.46,19.14,18.27,18.38,32249,0
2012-03-30,18.61,18.95,18,18,60338,0
2012-04-02,17.9,18.56,17.85,18.19,29184,0
2012-04-03,18.12,18.32,18.04,18.13,42350,0
2012-04-04,17.95,18.2,17.95,18.17,25196,0
2012-04-05,18.13,18.17,18.02,18.15,1100,0
2012-04-09,17.49,18.11,17.49,17.83,58957,0
2012-04-10,17.8,17.81,16.37,16.42,34770,0
2012-04-11,16.73,16.76,16.32,16.73,23931,0
2012-04-12,16.75,18,16.75,17.67,36638,0
2012-04-13,17.49,17.52,16.5,16.8,28376,0
2012-04-16,16.91,17.75,16.56,17.61,27307,0
2012-04-17,17.84,18.15,17.66,17.86,28186,0
2012-04-18,17.66,17.66,16.77,16.86,18626,0
2012-04-19,16.93,17.13,16.56,16.67,28253,0
2012-04-20,17.05,17.05,15.76,16.15,33564,0
2012-04-23,15.82,16.02,15.68,15.69,18211,0
2012-04-24,15.65,16.48,15.65,16.36,15072,0
2012-04-25,16.67,17.29,16.67,17.17,20656,0
2012-04-26,17.07,17.93,17.07,17.78,11172,0
2012-04-27,17.76,18.85,17.76,18.83,29305,0
2012-04-30,18.71,19.52,17.94,17.95,22708,0
2012-05-01,17.93,18.95,17.37,17.7,37646,0
2012-05-02,17.51,17.7,17.32,17.44,21075,0
2012-05-03,17.53,17.71,17.44,17.46,20742,0
2012-05-04,17.38,17.38,16.18,16.31,23878,0
2012-05-07,16.22,16.81,16.22,16.47,16762,0
2012-05-08,16.27,16.6,15.99,16.54,15517,0
2012-05-09,16.28,16.65,16.28,16.54,10697,0
2012-05-10,16.77,16.99,16.32,16.92,14808,0
2012-05-11,16.7,17.25,16.16,16.58,29975,0
2012-05-14,16.26,17.03,16.26,16.44,20635,0
2012-05-15,16.5,16.87,16.37,16.43,16509,0
2012-05-16,16.6,17.13,16.5,16.5,30767,0
2012-05-17,16.52,16.97,16.5,16.55,25017,0
2012-05-18,16.54,16.8,16.45,16.53,22119,0
2012-05-21,16.55,16.77,16.43,16.75,31030,0
2012-05-22,16.77,16.88,16.38,16.57,42942,0
2012-05-23,16.38,16.68,16.35,16.68,40952,0
2012-05-24,16.73,16.75,16.39,16.75,14438,0
2012-05-25,16.83,16.83,16.44,16.57,24328,0
2012-05-29,16.82,17.02,16.51,16.94,26386,0
2012-05-30,16.69,17.1,16.58,16.81,23168,0
2012-05-31,16.91,17,16.49,16.91,42918,0
2012-06-01,16.42,17.04,15.95,16.6,27722,0
2012-06-04,16.71,16.8,16.37,16.48,29098,0
2012-06-05,16.46,17.21,15.46,16.39,34362,0
2012-06-06,16.59,17.3,16.36,17.08,35380,0
2012-06-07,17.37,17.37,16.86,16.99,22782,0
2012-06-08,16.92,17.66,16.88,17.62,20976,0
2012-06-11,17.93,17.93,16.57,16.63,22244,0
2012-06-12,16.84,16.84,16.34,16.43,25448,0
2012-06-13,16.62,16.62,15.67,15.79,17566,0
2012-06-14,15.86,16.2,15.71,15.99,36759,0
2012-06-15,15.93,16.25,15.72,16.12,70541,0
2012-06-18,15.91,16.63,15.91,16.29,22617,0
2012-06-19,16.44,17.34,16.23,17.23,75887,0
2012-06-20,17.19,17.74,16.53,17.7,34873,0
2012-06-21,17.59,17.81,17.18,17.24,25924,0
2012-06-22,17.34,17.53,16.59,16.95,141395,0
2012-06-25,16.54,16.63,15.82,16.2,31061,0
2012-06-26,16,17,15.96,16.81,44099,0
2012-06-27,16.89,17.19,16.35,16.88,33243,0
2012-06-28,16.71,16.83,16.07,16.76,17677,0
2012-06-29,17.31,17.31,16.85,17.1,61038,0
2012-07-02,17.27,17.83,16.76,17.81,54565,0
2012-07-03,17.75,18.36,17.64,18.36,11875,0
2012-07-05,18.39,18.5,18.29,18.49,10270,0
2012-07-06,18.19,18.33,17.68,17.81,19915,0
2012-07-09,17.71,18.21,17.71,18,12938,0
2012-07-10,18.11,18.11,17.53,17.7,15969,0
2012-07-11,17.78,18.09,17.58,18.04,16260,0
2012-07-12,17.96,18.5,17.64,18.38,22169,0
2012-07-13,18.5,18.94,18.3,18.85,16532,0
2012-07-16,18.71,18.71,18.32,18.45,7200,0
2012-07-17,18.09,18.9,18.09,18.76,15122,0
2012-07-18,18.66,18.95,18.44,18.61,17585,0
2012-07-19,18.77,18.91,17.86,17.86,6428,0
2012-07-20,17.74,17.74,16.27,16.49,30625,0
2012-07-23,16.31,17.23,16.31,17.04,25352,0
2012-07-24,16.71,16.94,16.35,16.36,26398,0
2012-07-25,16.57,16.85,16.36,16.45,21822,0
2012-07-26,16.81,17.23,16.81,16.99,24218,0
2012-07-27,16.92,18,16.71,17.87,20665,0
2012-07-30,17.83,17.83,17.36,17.44,5783,0
2012-07-31,17.31,17.31,16.53,16.67,40905,0
2012-08-01,16.84,17,16.46,16.46,17845,0
2012-08-02,16.45,16.9,16.45,16.78,15427,0
2012-08-03,17.25,18.75,16.656,18.29,14892,0
2012-08-06,17.97,18.48,17.58,18.36,12967,0
2012-08-07,18.6,18.81,17.95,18.58,17611,0
2012-08-08,18.39,18.82,18.13,18.15,3564,0
2012-08-09,18.04,18.04,16.98,17.14,36900,0
2012-08-10,17.3,17.32,17.07,17.28,6700,0
2012-08-13,17.28,17.28,17.08,17.2,6931,0
2012-08-14,17.41,17.93,17.13,17.55,21380,0
2012-08-15,17.36,17.9,17.24,17.9,10224,0
2012-08-16,17.91,17.91,17.3,17.81,34428,0
2012-08-17,17.72,20.97,17.72,20.7,58814,0
2012-08-20,20.42,20.42,18.1,18.24,38234,0
2012-08-21,22,22,18.3,18.99,65869,0
2012-08-22,18.94,19.3,18.332,19.07,35491,0
2012-08-23,19.13,19.37,18.49,18.94,24675,0
2012-08-24,18.83,19.38,18.61,19.37,16894,0
2012-08-27,19.4,19.92,19.06,19.88,17758,0
2012-08-28,19.95,20.249,19.57,19.6,24326,0
2012-08-29,19.65,20.08,19.17,19.48,11172,0
2012-08-30,19.25,19.25,18.87,18.98,7475,0
2012-08-31,19.13,19.52,18.9,19.36,26672,0
2012-09-04,19.5,19.99,19.03,19.75,79728,0
2012-09-05,19.75,20,19.64,19.68,29129,0
2012-09-06,19.75,19.99,19.585,19.75,32383,0
2012-09-07,19.91,20.09,19.66,19.87,40992,0
2012-09-10,19.96,20.18,19.56,19.67,21066,0
2012-09-11,19.65,20.14,19.58,19.93,30141,0
2012-09-12,20.08,20.41,20,20.27,20701,0
2012-09-13,20.43,21.77,19.73,20.99,70401,0
2012-09-14,20.75,20.98,20.08,20.18,74213,0
2012-09-17,20.12,20.39,19,20.1,638200,0
2012-09-18,20.16,20.16,19.78,20,71324,0
2012-09-19,20.13,20.8,20.13,20.71,45285,0
2012-09-20,20.57,20.586,19.87,20.04,28800,0
2012-09-21,20.1,20.43,19.93,20.35,71346,0
2012-09-24,20.3,20.4,20.08,20.27,42998,0
2012-09-25,20.25,20.47,19.99,20,106430,0
2012-09-26,20,20.18,19.08,19.11,71431,0
2012-09-27,19.31,20.42,19.29,20.36,72156,0
2012-09-28,20.33,20.44,19.84,19.97,25689,0
2012-10-01,20.19,20.81,20,20.39,40631,0
2012-10-02,20.57,20.96,20.57,20.8,21225,0
2012-10-03,20.94,21.7,20.56,21,30217,0
2012-10-04,21.19,21.31,20.7,21.05,27717,0
2012-10-05,21.13,21.54,21.09,21.34,29970,0
2012-10-08,21.14,21.28,20.92,21.04,6435,0
2012-10-09,21.01,21.21,20.43,20.57,30124,0
2012-10-10,20.48,20.85,20.48,20.61,11666,0
2012-10-11,20.93,21.23,20.85,21.1,18991,0
2012-10-12,21.05,21.39,21.03,21.2,44664,0
2012-10-15,21.36,21.48,21.25,21.34,19492,0
2012-10-16,21.59,21.99,21.59,21.9,37099,0
2012-10-17,22,22.92,21.96,22.42,135413,0
2012-10-18,22.45,22.95,22.4,22.78,160618,0
2012-10-19,22.6,22.6,21.155,21.76,54029,0
2012-10-22,21.75,23,21.75,22.92,73485,0
2012-10-23,22.52,23.05,22.424,22.99,242563,0
2012-10-24,23.04,23.05,22.66,22.94,39192,0
2012-10-25,23.3,23.3,22.29,22.59,35315,0
2012-10-26,21.38,22.419,21.38,22.39,47987,0
2012-10-31,22.49,23,22.49,23,76527,0
2012-11-01,23,23.56,22.81,23.53,114455,0
2012-11-02,23.54,23.54,23.1,23.43,30671,0
2012-11-05,23.36,23.6,23.018,23.5,37303,0
2012-11-06,23.62,24.12,23.57,23.98,128689,0
2012-11-07,23.69,23.94,23.26,23.53,82752,0
2012-11-08,23.62,23.66,23.4,23.4,25901,0
2012-11-09,23.33,23.77,23.14,23.43,20739,0
2012-11-12,23.66,23.72,22.972,23.31,24191,0
2012-11-13,23.06,23.22,22.62,23.02,52723,0
2012-11-14,22.73,23.69,22.5,22.74,133906,0
2012-11-15,22.93,22.94,21.83,22.38,41158,0
2012-11-16,22.36,22.8,21.66,22.48,26700,0
2012-11-19,22.85,23.37,22.83,23.03,218592,0
2012-11-20,24,26.26,24,25.86,392541,0
2012-11-21,26.1,27.45,25.76,27.24,188828,0
2012-11-23,27.54,28.19,27.23,27.96,74983,0
2012-11-26,28.14,28.25,27.25,28.04,187424,0
2012-11-27,28.15,28.45,27.43,27.63,165484,0
2012-11-28,27.63,28.06,27.51,27.99,196621,0
2012-11-29,28.4,28.5,27.5,28.01,182476,0
2012-11-30,28.16,28.54,28.08,28.41,146915,0
2012-12-03,29.02,29.28,28.23,28.519,367139,0
2012-12-04,28.66,28.96,28.38,28.66,244707,0
2012-12-05,28.88,28.9,28.32,28.55,125904,0
2012-12-06,28.74,28.74,28,28.1,106358,0
2012-12-07,28.19,28.32,27.12,27.52,72031,0
2012-12-10,27.76,28.1,27.29,27.51,50143,0
2012-12-11,27.85,28,27.59,27.84,51082,0
2012-12-12,27.86,27.86,26.5,26.9,88845,0
2012-12-13,27.02,27.17,26.07,26.42,70292,0
2012-12-14,26.34,26.34,25.37,25.87,93689,0
2012-12-17,26.15,27.91,25.98,27.91,111437,0
2012-12-18,27.82,28.78,27.09,28.76,170883,0
2012-12-19,28.7,28.7,27.94,28.45,96732,0
2012-12-20,28.41,29.07,27.93,29.03,128154,0
2012-12-21,28.56,28.73,27.743,28.06,167903,0
2012-12-24,28.245,28.245,27.95,27.99,46521,0
2012-12-26,28.26,28.26,27.72,27.82,34717,0
2012-12-27,27.51,27.86,27.46,27.7,64231,0
2012-12-28,27.5,27.972,27.24,27.57,32336,0
2012-12-31,27.71,27.91,27.43,27.82,89757,0
2013-01-02,28.84,28.86,27.6,28,137033,0
2013-01-03,27.69,28.23,27.65,28.11,104799,0
2013-01-04,28.27,28.27,27.7,28.04,75479,0
2013-01-07,27.8,28.06,27.62,27.92,69534,0
2013-01-08,27.9,28.12,27.65,28.07,62393,0
2013-01-09,28.32,28.32,27.78,27.99,134934,0
2013-01-10,28.21,28.3,27.36,27.84,74997,0
2013-01-11,27.17,27.78,27.17,27.58,50281,0
2013-01-14,27.54,27.79,27.05,27.79,84102,0
2013-01-15,27.38,28.4,27.31,27.46,54224,0
2013-01-16,27.4,27.79,27.2,27.69,50782,0
2013-01-17,27.8,27.86,27.53,27.76,74079,0
2013-01-18,27.62,27.62,27.13,27.21,54893,0
2013-01-22,27.34,27.64,26.79,27.1,74180,0
2013-01-23,26.74,27.78,26.74,27.55,57011,0
2013-01-24,27.53,27.77,27.165,27.64,55390,0
2013-01-25,27.85,28.19,27.227,27.81,117981,0
2013-01-28,27.95,27.95,26.98,27.2,64004,0
2013-01-29,26.89,27.9,26.865,27.77,107561,0
2013-01-30,27.76,27.94,27.32,27.58,125825,0
2013-01-31,27.48,27.86,27.21,27.81,63568,0
2013-02-01,28.1,28.23,27.63,28.21,216654,0
2013-02-04,28.32,29.83,28.04,29.73,312199,0
2013-02-05,30,32.5,29.92,32.18,478492,0
2013-02-06,31.75,32.13,31.25,31.6,138466,0
2013-02-07,31.53,31.74,30.74,31.08,99498,0
2013-02-08,31.21,31.41,30.77,31.41,101840,0
2013-02-11,31.45,31.45,30.83,31.21,47084,0
2013-02-12,31.09,32.24,31,31.87,118091,0
2013-02-13,31.82,32.252,31.46,31.87,78451,0
2013-02-14,31.87,32.74,31.52,32.56,84424,0
2013-02-15,32.69,32.69,31.55,31.75,188422,0
2013-02-19,32.15,35.81,32.15,35.11,565305,0
2013-02-20,35.24,35.24,33.29,33.58,386259,0
2013-02-21,32.28,32.77,29.4,32.51,314693,0
2013-02-22,32.79,33.1,31.81,32.43,141406,0
2013-02-25,31.81,32.12,30.5,31.52,240905,0
2013-02-26,31.68,32.1,30.89,31.12,226234,0
2013-02-27,31,33.26,31,32.57,191857,0
2013-02-28,32.61,33,31.84,32.1,85825,0
2013-03-01,31.9,32.44,31.17,31.94,86621,0
2013-03-04,31.75,32.24,30.87,32,94533,0
2013-03-05,32,32.978,31.76,32.25,103824,0
2013-03-06,32.36,33.459,32.06,33.01,155783,0
2013-03-07,33.11,33.3,32.09,32.93,88085,0
2013-03-08,33.19,33.54,32.404,32.97,81254,0
2013-03-11,32.81,33.12,32.5,32.75,69375,0
2013-03-12,32.64,32.64,31.63,31.91,132221,0
2013-03-13,32,34.47,31.53,34.01,214100,0
2013-03-14,34.02,35.38,34.02,34.58,142491,0
2013-03-15,34.41,34.74,33.77,33.78,135244,0
2013-03-18,33.38,34.34,33.17,34.26,74535,0
2013-03-19,34.37,34.85,34.085,34.45,79048,0
2013-03-20,34.59,36.68,34.59,36,238866,0
2013-03-21,35.907,35.907,34.83,34.9,151624,0
2013-03-22,35.03,35.04,34.12,34.7,97145,0
2013-03-25,34.67,34.89,33.72,34.21,69018,0
2013-03-26,34.39,34.4,33.365,33.74,67176,0
2013-03-27,33.33,33.6,32.57,33.01,157401,0
2013-03-28,32.96,34.515,32.93,34.03,212852,0
2013-04-01,33.94,34.11,31.95,32.25,149603,0
2013-04-02,32.77,33.43,32.17,32.52,137571,0
2013-04-03,32.68,32.68,29.53,29.84,156917,0
2013-04-04,29.84,31.11,29.6,31.11,156594,0
2013-04-05,30.44,30.71,29.44,30.7,74669,0
2013-04-08,30.76,31.81,30.53,31.77,112076,0
2013-04-09,31.75,31.75,30.91,31.3,75165,0
2013-04-10,31.56,32.24,30.83,31.99,91844,0
2013-04-11,30.76,32.22,30.76,32.02,105885,0
2013-04-12,31.9,32.4,31.71,32.13,109831,0
2013-04-15,32.23,32.419,30.9,31.36,214209,0
2013-04-16,31.63,32.39,31,32.1,101540,0
2013-04-17,31.85,32.29,31.68,32.05,84504,0
2013-04-18,32.14,32.68,31.66,32,104656,0
2013-04-19,32.16,32.79,31.85,32.71,74686,0
2013-04-22,32.84,33.22,31.37,32.24,47976,0
2013-04-23,32.64,33.2,32.04,32.99,56917,0
2013-04-24,32.92,33.8,32.46,33.74,71587,0
2013-04-25,33.88,34.04,33.37,33.96,64494,0
2013-04-26,33.88,33.88,32.73,33.27,41250,0
2013-04-29,33.34,34.4,33.07,33.36,111898,0
2013-04-30,33.22,33.71,33.05,33.65,128575,0
2013-05-01,33.54,33.56,31.995,32.82,152936,0
2013-05-02,32.94,34.49,32.88,34.24,119814,0
2013-05-03,34.848,35.91,34.3,35.01,150660,0
2013-05-06,34.92,35.08,34.32,34.99,107131,0
2013-05-07,35.09,35.24,34.48,35.21,55687,0
2013-05-08,35.21,35.34,34.54,35.21,75471,0
2013-05-09,35.06,35.75,34.59,35.16,93678,0
2013-05-10,35.32,35.87,33.94,35.76,57340,0
2013-05-13,35.76,35.76,34.74,34.86,38144,0
2013-05-14,35,35.15,34.67,34.925,77755,0
2013-05-15,34.71,35.07,34,34.9,73215,0
2013-05-16,34.83,34.96,34.19,34.27,29141,0
2013-05-17,34.42,35.18,34.09,35.15,67770,0
2013-05-20,34.93,35.29,34,34.63,63912,0
2013-05-21,34.68,34.95,33.25,33.78,103700,0
2013-05-22,33.86,35.49,33.86,34.96,165691,0
2013-05-23,34.49,35.77,34.43,35.65,129244,0
2013-05-24,35.21,36.16,35.02,35.97,64055,0
2013-05-28,36.42,37.4,36.09,37.25,177475,0
2013-05-29,36.86,37,35.61,35.96,134665,0
2013-05-30,36.02,37,35.61,36.29,54841,0
2013-05-31,35.96,36.87,35.67,36.32,58786,0
2013-06-03,36.35,37.5,35.76,36.45,175114,0
2013-06-04,38.76,39,35.85,36.44,449675,0
2013-06-05,35.97,36.61,34.62,35.4,453494,0
2013-06-06,35.24,36.15,34.9,35.5,274401,0
2013-06-07,35.88,37,35.33,36.74,131553,0
2013-06-10,36.5,36.5,35.15,35.62,152696,0
2013-06-11,35.07,35.98,34.44,35.32,66384,0
2013-06-12,35.5,35.96,34.85,35.13,65785,0
2013-06-13,35,35.58,34.11,35.18,174409,0
2013-06-14,35.16,35.67,34.68,34.95,242730,0
2013-06-17,35.24,37.23,35.24,36.49,116680,0
2013-06-18,36.4,36.4,35.55,36.2,197001,0
2013-06-19,36.1,36.49,35.66,35.7,98560,0
2013-06-20,35.19,35.19,33.26,33.94,285314,0
2013-06-21,33.92,34.77,32.73,33.37,141322,0
2013-06-24,32.63,32.97,31.69,32.48,174083,0
2013-06-25,32.68,34.628,32.68,34.06,124582,0
2013-06-26,34.41,35.5,34.41,34.67,148477,0
2013-06-27,34.81,35.08,34.37,34.78,69851,0
2013-06-28,34.71,34.99,34.53,34.7,400346,0
2013-07-01,34.97,36.63,34.97,36.41,127543,0
2013-07-02,36.27,37.39,36.05,36.79,135885,0
2013-07-03,36.64,37.46,36.28,37.04,62791,0
2013-07-05,37.63,37.63,35.41,35.83,145689,0
2013-07-08,35.87,36.24,35.77,36.18,73097,0
2013-07-09,36.53,38.03,36.345,37.62,82533,0
2013-07-10,37.67,38.99,37.45,38.64,85147,0
2013-07-11,39.03,39.49,38.76,38.98,126153,0
2013-07-12,38.83,39.1,38.4,38.93,70846,0
2013-07-15,39,39.21,38.51,38.56,81612,0
2013-07-16,38.29,39.17,38.29,38.7,99108,0
2013-07-17,39,39.22,38.34,38.87,125685,0
2013-07-18,39.14,39.14,38.47,38.74,40917,0
2013-07-19,38.51,38.7,37.82,38.01,38945,0
2013-07-22,37.88,37.88,37.06,37.26,62118,0
2013-07-23,37.34,37.34,35.97,36.06,160042,0
2013-07-24,36.45,36.51,35.87,35.91,95786,0
2013-07-25,35.96,35.99,35.23,35.48,95301,0
2013-07-26,35.27,35.45,34.61,35.18,39084,0
2013-07-29,35,35.23,34.25,34.3,46615,0
2013-07-30,34.41,34.7,33.425,34.05,120517,0
2013-07-31,33.99,34.9,33.97,34.69,48116,0
2013-08-01,34.86,35.82,34.86,35.39,146250,0
2013-08-02,35.32,36.23,34.91,35.67,81726,0
2013-08-05,35.49,36.3,35.49,35.88,43364,0
2013-08-06,35.89,36.09,35.21,35.52,48586,0
2013-08-07,35.24,35.42,34.14,34.45,87935,0
2013-08-08,34.78,34.98,34.24,34.55,86455,0
2013-08-09,34.42,34.618,32.5,32.52,194508,0
2013-08-12,32.4,33.9,32.4,33.86,62958,0
2013-08-13,33.79,33.79,32.87,33.09,20454,0
2013-08-14,34.58,34.69,33.43,33.55,94906,0
2013-08-15,33,33.11,31.96,33.01,92144,0
2013-08-16,32.79,33.41,32.5,32.72,92438,0
2013-08-19,33,33,31.52,31.73,202308,0
2013-08-20,33.53,35.07,32.75,33.21,287465,0
2013-08-21,33.09,35.4,32.89,35.03,299880,0
2013-08-22,35.12,37.23,35.12,37.12,154940,0
2013-08-23,36.15,37.74,36.15,37.15,258920,0
2013-08-26,36.83,37.62,36.81,37,97442,0
2013-08-27,36.66,36.97,36.23,36.46,120407,0
2013-08-28,36,36.55,35,35.24,97725,0
2013-08-29,35.24,36.42,35.24,36.16,75008,0
2013-08-30,36.11,36.11,34.75,34.87,82249,0
2013-09-03,35.65,36.35,34.9,35.46,151678,0
2013-09-04,35.46,36.09,34.78,35.98,244038,0
2013-09-05,36.17,36.48,34.9,34.93,50041,0
2013-09-06,35.1,36,34.4,35.8,91018,0
2013-09-09,36,36.33,35.62,36.19,44226,0
2013-09-10,36.49,36.5,35.92,36.18,48363,0
2013-09-11,36.13,36.45,35.48,36.07,26678,0
2013-09-12,35.9,36.32,35.14,35.21,51823,0
2013-09-13,35.4,35.58,35.13,35.28,22829,0
2013-09-16,35.58,36.43,35.36,36.25,80486,0
2013-09-17,36.25,37.25,36.25,36.88,57248,0
2013-09-18,36.94,37.62,36.21,36.63,87401,0
2013-09-19,36.75,37.03,35.99,36.34,58261,0
2013-09-20,36.37,36.37,35,35.16,84599,0
2013-09-23,35,35.39,34.56,34.65,50413,0
2013-09-24,34.6,35.59,34.56,35.46,89600,0
2013-09-25,35.44,35.88,35.16,35.66,52777,0
2013-09-26,35.68,35.88,35.44,35.8,117700,0
2013-09-27,35.42,35.47,35.04,35.19,29522,0
2013-09-30,34.6,35.08,34.11,34.65,146800,0
2013-10-01,34.56,35.19,34.55,34.7,115100,0
2013-10-02,34.43,34.75,32.36,33.15,181000,0
2013-10-03,33,33.25,32.5,33,85000,0
2013-10-04,33.37,33.5,32.6,32.69,255400,0
2013-10-07,32.51,32.64,31.83,31.84,115700,0
2013-10-08,31.94,32.08,31.45,31.85,116100,0
2013-10-09,32.02,32.02,31.26,31.38,93285,0
2013-10-10,31.95,32.61,31.39,32.53,109617,0
2013-10-11,32.51,33.63,32.48,33.25,66380,0
2013-10-14,33,33.48,32.6,33.17,43465,0
2013-10-15,33.11,33.11,32.14,32.53,73651,0
2013-10-16,32.81,32.88,31.97,32.47,87500,0
2013-10-17,32.22,33.26,32.02,33.13,67900,0
2013-10-18,33.38,33.5,32.89,33.3,84400,0
2013-10-21,33.3,33.49,32.62,33.22,129200,0
2013-10-22,33.37,34.07,32.97,33.39,189900,0
2013-10-23,33.23,34.39,33.045,34.3,104692,0
2013-10-24,34.39,35.98,34.39,35.74,158800,0
2013-10-25,35.87,36,35.09,35.52,107997,0
2013-10-28,35.88,35.88,34.75,35.25,144000,0
2013-10-29,35.4,35.64,34.95,35.39,122200,0
2013-10-30,35.39,35.5,34.09,34.47,78100,0
2013-10-31,34.55,34.63,33.74,33.92,36631,0
2013-11-01,33.9,34.18,32.75,33.72,89700,0
2013-11-04,33.76,33.9,33.59,33.76,77169,0
2013-11-05,33.58,33.86,33.51,33.71,49400,0
2013-11-06,33.75,34.03,33.49,33.56,35200,0
2013-11-07,33.76,33.86,33.16,33.17,63000,0
2013-11-08,33.14,33.18,32.6,33.03,51800,0
2013-11-11,32.68,33.02,32.46,32.74,63297,0
2013-11-12,32.54,32.9,32.47,32.78,59300,0
2013-11-13,32.53,32.9,32.43,32.6,114200,0
2013-11-14,32.68,32.87,32.48,32.78,160100,0
2013-11-15,33.56,34.07,33.55,33.9,385500,0
2013-11-18,33.9,34.76,33.83,34.12,475700,0
2013-11-19,34.25,34.51,33.99,34.25,1863044,0
2013-11-20,34.33,35.38,34.11,35.02,365900,0
2013-11-21,35.32,37.98,35.02,37.05,421500,0
2013-11-22,36.9,36.9,35.74,36.46,253292,0
2013-11-25,36.56,37.4,36.46,37.04,430100,0
2013-11-26,34,35.56,33.45,35.05,637500,0
2013-11-27,35.04,36.6,35.03,36.46,244100,0
2013-11-29,35.77,36.69,35.77,36.085,87636,0
2013-12-02,35.86,35.86,34.94,35.22,181600,0
2013-12-03,35.03,35.43,34.75,35.15,386544,0
2013-12-04,34.88,35.64,34.36,34.8,116700,0
2013-12-05,34.57,34.89,34.35,34.48,89800,0
2013-12-06,34.76,35.27,34.51,34.65,78700,0
2013-12-09,34.61,35.01,34.25,34.53,97534,0
2013-12-10,34.39,34.88,34.05,34.49,140300,0
2013-12-11,34.61,35.02,34.31,34.88,192200,0
2013-12-12,34.93,35.6,34.91,35.36,137496,0
2013-12-13,35.53,35.75,34.92,35.17,79700,0
2013-12-16,35.28,35.73,35.23,35.34,139521,0
2013-12-17,35.26,35.91,35,35.8,137800,0
2013-12-18,35.91,36.91,35.73,36.27,252600,0
2013-12-19,36.11,36.67,35.77,36.45,132700,0
2013-12-20,36.59,37.69,36.28,37.62,287800,0
2013-12-23,37.7,38.32,37.32,38.18,132500,0
2013-12-24,38.28,38.97,38.25,38.62,59275,0
2013-12-26,38.92,39.72,38.7,39.48,152959,0
2013-12-27,39.62,39.97,38.15,38.76,156400,0
2013-12-30,38.99,39.59,38.99,39.17,146700,0
2013-12-31,39.22,39.65,39.13,39.53,141300,0
2014-01-02,39.25,39.468,37.64,38.14,151278,0
2014-01-03,38.33,38.57,38.23,38.46,86761,0
2014-01-06,38.53,38.53,37.96,38.24,98400,0
2014-01-07,38.29,39,38.26,38.43,61400,0
2014-01-08,38.07,38.87,37.93,38.44,156200,0
2014-01-09,38.48,38.55,37.56,38.36,103100,0
2014-01-10,38.37,38.64,37.3,37.69,112000,0
2014-01-13,37.66,37.93,36.56,37.18,122000,0
2014-01-14,37.33,37.8,37.11,37.74,108500,0
2014-01-15,37.76,38.02,37.45,37.72,87600,0
2014-01-16,37.38,38.024,37.31,37.78,86653,0
2014-01-17,37.6,38.31,37.31,37.89,167800,0
2014-01-21,37.88,37.93,36.9,36.92,119700,0
2014-01-22,36.62,37.67,36.62,37.31,124600,0
2014-01-23,37.02,37.1,35.8,36.18,187400,0
2014-01-24,35.56,35.9,34.62,35.23,114700,0
2014-01-27,35.24,35.92,34.9,35.43,98000,0
2014-01-28,35.45,35.95,35.22,35.55,110000,0
2014-01-29,35.46,35.79,34.98,35.48,40700,0
2014-01-30,35.83,35.95,35.22,35.42,45100,0
2014-01-31,34.98,35.52,34.58,35.11,95000,0
2014-02-03,35.1,35.26,33.09,33.48,102336,0
2014-02-04,33.56,34.15,33.29,33.64,65499,0
2014-02-05,33.2,33.81,32.99,33.41,69618,0
2014-02-06,33.45,34.35,33.206,34.22,107306,0
2014-02-07,34.44,34.53,33.82,34.04,64930,0
2014-02-10,34.15,34.15,33,33.53,82301,0
2014-02-11,33.63,33.905,33.09,33.76,141996,0
2014-02-12,33.96,34.2,33.47,33.99,135379,0
2014-02-13,33.75,35.51,33.75,35.39,101459,0
2014-02-14,35.19,36.51,34.14,36.36,239909,0
2014-02-18,33.64,34.9,31.109,32.01,905213,0
2014-02-19,31.85,32.66,31.61,32.02,375902,0
2014-02-20,32.07,33.1,32,32.76,316507,0
2014-02-21,32.9,33.18,31.8,33.04,189058,0
2014-02-24,33.03,33.43,32.16,32.25,147033,0
2014-02-25,32.15,32.34,31.44,31.82,181913,0
2014-02-26,32.02,32.6,31.59,32.47,159727,0
2014-02-27,32.22,32.68,31.95,32.21,99328,0
2014-02-28,32.12,32.6,31.35,32.11,134849,0
2014-03-03,31.65,31.99,31.5,31.64,45976,0
2014-03-04,31.92,32.84,31.71,32.7,154870,0
2014-03-05,32.14,32.69,32.07,32.42,72632,0
2014-03-06,32.28,32.553,31.92,32.21,45586,0
2014-03-07,32.33,32.5,31.95,32.27,77478,0
2014-03-10,32.4,32.877,31.962,32.54,64438,0
2014-03-11,32.72,32.72,31.93,32.4,77832,0
2014-03-12,31.99,32.62,31.99,32.42,65182,0
2014-03-13,32.43,32.778,32.06,32.32,101433,0
2014-03-14,32.2,32.94,32.17,32.51,82183,0
2014-03-17,32.72,33,32.534,32.62,49862,0
2014-03-18,32.7,32.93,32.25,32.46,90852,0
2014-03-19,32.57,32.89,31.931,32.24,53576,0
2014-03-20,32.43,33.24,32.13,32.91,96573,0
2014-03-21,33.07,33.58,32.66,32.9,63207,0
2014-03-24,32.29,32.74,32.25,32.58,55312,0
2014-03-25,33.1,33.39,32.69,33.11,71707,0
2014-03-26,33.25,33.7,32.21,32.32,79600,0
2014-03-27,32.33,33.02,32.19,32.8,51151,0
2014-03-28,32.76,33.68,32.7,33.32,51052,0
2014-03-31,33.47,34.12,33.47,33.66,111102,0
2014-04-01,33.62,34.75,33.59,34.54,146261,0
2014-04-02,34.52,35.36,34.08,34.88,130449,0
2014-04-03,34.9,34.9,33.96,34.04,67880,0
2014-04-04,34.25,34.544,33.21,33.72,74779,0
2014-04-07,33.57,33.94,32.37,33,90588,0
2014-04-08,33.02,33.63,32.269,32.94,58282,0
2014-04-09,32.69,33.18,32.35,32.62,95310,0
2014-04-10,32.46,32.52,31.79,32.2,116569,0
2014-04-11,32.13,32.5,31.52,32.15,69802,0
2014-04-14,32.36,32.39,31.89,32.24,52196,0
2014-04-15,32.06,32.37,31.84,32.3,72905,0
2014-04-16,32.6,32.75,32.06,32.26,25061,0
2014-04-17,32.2,32.4,31.785,31.98,122140,0
2014-04-21,32,32.62,32,32.39,39430,0
2014-04-22,32.36,32.88,32.17,32.49,42795,0
2014-04-23,32.18,32.45,31.91,31.95,46127,0
2014-04-24,31.66,32.31,31.66,32.02,70076,0
2014-04-25,31.8,32.11,31.34,31.38,144745,0
2014-04-28,31.58,31.86,30.69,30.99,107873,0
2014-04-29,31.17,31.17,30.51,30.82,87410,0
2014-04-30,30.69,30.69,29.86,30.01,179785,0
2014-05-01,30.11,30.457,29.67,30.3,88101,0
2014-05-02,30.33,31.17,30.17,30.25,93640,0
2014-05-05,30.02,30.14,29.72,29.9,86974,0
2014-05-06,29.86,29.86,28.85,29.09,72134,0
2014-05-07,29.04,29.04,28.14,28.36,107897,0
2014-05-08,28.23,28.35,27.32,27.43,154231,0
2014-05-09,27.24,28.41,27.24,27.96,179234,0
2014-05-12,28.07,29.11,28.07,28.69,137764,0
2014-05-13,28.7,28.755,28.11,28.22,100366,0
2014-05-14,28.21,28.21,27.465,27.63,79683,0
2014-05-15,27.41,28,26.76,27.77,136976,0
2014-05-16,27.72,27.91,27.34,27.77,53619,0
2014-05-19,27.6,27.98,27.25,27.5,82791,0
2014-05-20,27.51,27.67,27.01,27.39,68753,0
2014-05-21,27.45,27.56,26.1,27.02,42244,0
2014-05-22,26.98,27.24,26.94,27.06,56421,0
2014-05-23,27.13,28.09,26.79,27.75,79788,0
2014-05-27,28.17,28.89,28.17,28.25,203320,0
2014-05-28,28.38,28.38,27.86,27.96,82961,0
2014-05-29,28.22,28.22,27.67,27.97,54543,0
2014-05-30,28.1,28.1,27.45,27.57,70414,0
2014-06-02,27.73,28.08,27.1,27.74,87058,0
2014-06-03,25.11,29.982,25.1,28.05,334105,0
2014-06-04,27.8,28.52,26.9,28.29,201319,0
2014-06-05,28.11,29.61,28.09,29.19,105598,0
2014-06-06,29.2,29.99,29.2,29.92,69744,0
2014-06-09,29.89,30.91,29.89,30.84,70009,0
2014-06-10,30.64,31.4,30.5,31.25,85200,0
2014-06-11,31.02,31.35,30.715,31.31,122795,0
2014-06-12,31.13,31.86,31.13,31.79,142837,0
2014-06-13,31.96,32.186,31.41,31.76,140210,0
2014-06-16,31.62,32.24,31.46,32.21,111022,0
2014-06-17,32.1,32.414,31.82,32.25,106687,0
2014-06-18,32.13,32.13,31.5,31.72,81797,0
2014-06-19,31.9,32.02,31.31,31.73,76616,0
2014-06-20,31.8,31.8,31.13,31.47,186031,0
2014-06-23,31.4,31.75,31.16,31.5,46935,0
2014-06-24,31.5,32.2,31.44,31.76,111935,0
2014-06-25,31.54,31.95,31.36,31.88,65451,0
2014-06-26,31.85,31.95,31.39,31.81,62715,0
2014-06-27,31.56,32.15,31.4,31.78,257278,0
2014-06-30,31.83,32.055,31.675,31.87,68527,0
2014-07-01,31.9,32.5,31.9,32.36,78836,0
2014-07-02,32.4,32.48,31.81,32.04,50500,0
2014-07-03,32.1,33.11,32.1,33.07,69446,0
2014-07-07,33.05,33.05,32.09,32.32,70196,0
2014-07-08,31.86,32.38,31.815,32.26,90441,0
2014-07-09,32.33,32.5,31.8,31.95,72275,0
2014-07-10,31.35,31.71,30.75,30.9,131332,0
2014-07-11,30.78,31.29,30.7,30.98,111487,0
2014-07-14,31.22,31.63,30.95,31.02,135279,0
2014-07-15,31.1,31.59,30.87,31.31,89572,0
2014-07-16,31.56,31.919,31.31,31.51,61406,0
2014-07-17,31.4,31.7,31,31.01,67172,0
2014-07-18,30.96,31.35,30.96,31.14,65937,0
2014-07-21,31,31.17,30.78,31.11,43578,0
2014-07-22,31.3,32.11,31.2,32.04,44332,0
2014-07-23,32.06,32.37,31.55,31.96,45678,0
2014-07-24,31.8,32.105,30.64,30.75,77125,0
2014-07-25,30.55,30.98,30.39,30.64,37455,0
2014-07-28,30.61,30.83,29.78,29.8,34773,0
2014-07-29,29.82,30.21,29.54,29.73,78552,0
2014-07-30,29.99,30.544,29.57,29.65,40512,0
2014-07-31,29.48,29.75,29.08,29.4,65409,0
2014-08-01,30.2,30.2,29.37,29.62,223696,0
2014-08-04,29.81,30.23,29.4,30.14,213979,0
2014-08-05,30.01,31.08,29.675,30.3,69320,0
2014-08-06,30.22,30.99,30.22,30.69,34934,0
2014-08-07,30.8,31.05,30.39,30.63,25549,0
2014-08-08,30.37,31.14,30.37,30.78,88006,0
2014-08-11,31.03,31.99,31.03,31.72,83683,0
2014-08-12,31.47,31.86,30.88,30.97,50225,0
2014-08-13,31.47,31.47,30.61,30.76,38370,0
2014-08-14,30.83,30.86,30.545,30.68,54975,0
2014-08-15,30.99,30.99,30.1,30.47,69627,0
2014-08-18,30.83,31.47,30.47,31.33,74717,0
2014-08-19,35.14,37.74,34.19,36.88,608887,0
2014-08-20,36.52,37.65,36.52,37.26,141350,0
2014-08-21,37.26,38.72,36.384,37.82,134658,0
2014-08-22,37.41,38.23,36.96,37.97,81378,0
2014-08-25,38.09,38.64,37.832,38.31,171821,0
2014-08-26,38.3,38.75,37.995,38.66,108230,0
2014-08-27,37.73,38.22,37.59,38.01,256228,0
2014-08-28,37.69,38.5,37.68,38.43,114847,0
2014-08-29,38.5,39.35,38.23,39.22,135013,0
2014-09-02,39.39,39.5,38.91,39.3,201094,0
2014-09-03,39.5,39.5,38.61,38.97,145737,0
2014-09-04,39,39.83,38.98,39.45,351129,0
2014-09-05,39.32,39.74,38.48,39.49,95654,0
2014-09-08,39.06,40.25,39.06,39.69,132130,0
2014-09-09,39.73,39.73,39,39.25,71883,0
2014-09-10,39.23,39.66,38.61,38.87,103804,0
2014-09-11,38.76,39.785,38.71,39.45,123270,0
2014-09-12,39.49,39.69,38.34,38.91,75544,0
2014-09-15,39.18,39.76,38.73,39.48,162138,0
2014-09-16,39.47,39.72,38.9,39.35,92335,0
2014-09-17,39.47,39.95,39.18,39.46,109140,0
2014-09-18,39.5,39.52,38.83,39.12,58930,0
2014-09-19,39.22,39.52,37.69,37.77,141264,0
2014-09-22,37.442,37.75,37.29,37.5,104969,0
2014-09-23,37.33,37.99,37.31,37.59,81751,0
2014-09-24,37.69,37.96,37.28,37.59,60863,0
2014-09-25,37.52,37.96,36.97,37.26,69785,0
2014-09-26,37.53,38.23,37.53,37.93,68984,0
2014-09-29,37.61,38.15,37.51,37.65,53942,0
2014-09-30,37.62,37.65,36.6,36.86,138389,0
2014-10-01,36.95,37.63,36.298,37.05,95346,0
2014-10-02,37.14,37.885,36.93,37.29,73131,0
2014-10-03,37.72,38.21,37.51,37.69,44144,0
2014-10-06,37.63,37.875,36.56,36.61,70747,0
2014-10-07,36.14,36.83,36.14,36.4,102714,0
2014-10-08,36.06,36.72,35.68,36.62,87466,0
2014-10-09,36.48,36.63,35.75,35.83,36807,0
2014-10-10,35.65,37.33,35.461,36.27,180752,0
2014-10-13,36.32,37.67,36.32,36.83,83617,0
2014-10-14,37.24,37.99,37.24,37.62,91430,0
2014-10-15,37.29,38.475,36.82,38.03,99691,0
2014-10-16,37.45,38.78,37.45,38.27,92317,0
2014-10-17,38.78,38.92,37.75,37.83,88455,0
2014-10-20,37.51,38.59,37.51,38.015,189942,0
2014-10-21,36.68,38.34,35.32,38.22,292275,0
2014-10-22,38.47,38.48,37.74,37.83,100926,0
2014-10-23,38.33,38.65,37.92,38.42,219121,0
2014-10-24,38.52,38.93,38.05,38.29,148035,0
2014-10-27,37.93,39,37.6,38.9,103742,0
2014-10-28,38.99,40,38.95,39.98,188225,0
2014-10-29,39.95,40.77,39.89,40.24,89234,0
2014-10-30,40.17,41.09,39.66,40.96,65945,0
2014-10-31,41.75,41.85,40.66,40.91,133746,0
2014-11-03,41,41.68,40.47,41.58,110932,0
2014-11-04,41,41.55,40.86,41.29,132980,0
2014-11-05,41.49,41.578,40.7,40.95,108133,0
2014-11-06,40.91,41.56,40.43,41.25,119770,0
2014-11-07,41.2,41.54,40.94,41.52,87341,0
2014-11-10,41.42,42.45,40.94,41.1,98290,0
2014-11-11,41.2,42.25,41.16,42.16,104171,0
2014-11-12,42.08,43.2,41.49,43.06,112857,0
2014-11-13,42.04,42.53,40.2,40.68,156206,0
2014-11-14,40.68,41,40.6,40.99,74507,0
2014-11-17,40.71,40.94,39.24,39.25,148364,0
2014-11-18,39.45,40.59,39.27,40.34,90566,0
2014-11-19,40.3,40.3,39.48,39.76,54633,0
2014-11-20,39.6,41.01,39.6,40.57,66152,0
2014-11-21,41,41,40.07,40.3,152637,0
2014-11-24,40.24,41.14,40.22,40.595,233430,0
2014-11-25,38.84,41.85,37.68,40.92,245439,0
2014-11-26,41.06,41.08,39.66,40.27,149444,0
2014-11-28,39.61,40.52,39.45,39.83,82926,0
2014-12-01,39.67,39.67,38.58,38.93,92621,0
2014-12-02,38.92,39.83,38.545,39.65,99557,0
2014-12-03,39.78,40.48,39.03,40.21,148083,0
2014-12-04,40.09,40.5,39.53,40.07,98377,0
2014-12-05,40.02,40.5,39.51,39.67,102770,0
2014-12-08,39.44,39.97,38.39,38.52,94681,0
2014-12-09,38.23,39.61,37.65,39.53,107197,0
2014-12-10,39.31,39.68,38.57,38.74,94704,0
2014-12-11,39.03,39.63,38.71,38.95,106963,0
2014-12-12,38.5,39.06,37.9,38.8,80355,0
2014-12-15,39.04,39.04,37.02,37.52,105837,0
2014-12-16,37.56,38.25,37.56,37.78,171563,0
2014-12-17,37.88,38.69,37.39,38.63,184243,0
2014-12-18,39.09,40.48,38.89,40.44,169007,0
2014-12-19,40.34,41,39.73,40.65,205806,0
2014-12-22,40.69,40.73,39.43,39.67,102351,0
2014-12-23,39.93,40.53,39.6,39.99,92104,0
2014-12-24,40.25,40.36,39.74,39.83,73209,0
2014-12-26,39.97,40.4,39.97,40.15,43507,0
2014-12-29,40.91,40.95,40.33,40.67,135834,0
2014-12-30,40.47,41.38,40.47,40.79,111174,0
2014-12-31,40.95,41.24,40.35,40.44,223736,0
2015-01-02,40.67,41.09,39.26,39.98,85267,0
2015-01-05,39.66,40.13,37.705,38.03,118222,0
2015-01-06,38.27,38.32,37.38,37.95,119484,0
2015-01-07,38.3,38.63,37.97,38.11,75706,0
2015-01-08,38.54,39.31,38.17,39.24,99928,0
2015-01-09,39.18,39.35,38.55,38.82,62986,0
2015-01-12,38.92,39.48,38.19,39.41,92069,0
2015-01-13,39.87,41,39.35,39.77,118437,0
2015-01-14,39.35,40.19,39.12,39.73,72180,0
2015-01-15,39.82,39.82,38.53,38.95,143196,0
2015-01-16,39,40.1,38.75,39.78,102350,0
2015-01-20,40.28,40.28,38.9,39.3,111597,0
2015-01-21,39.14,39.59,38.91,39.35,106179,0
2015-01-22,40.12,40.68,39.36,40.21,79814,0
2015-01-23,40.3,40.4,39.655,39.79,95024,0
2015-01-26,39.99,40.485,39.27,39.98,84840,0
2015-01-27,39.48,41.14,39.15,40.35,149280,0
2015-01-28,40.67,40.67,40,40.07,110833,0
2015-01-29,40.22,41.04,40.04,40.97,85859,0
2015-01-30,40.65,41.52,40.65,41.13,138118,0
2015-02-02,41.38,42,40.97,41.91,142603,0
2015-02-03,42.17,43.4,42.17,42.87,178065,0
2015-02-04,42.78,44.05,42.46,43.56,150040,0
2015-02-05,43.81,44.45,42.75,43.54,172040,0
2015-02-06,43.57,44.15,43.035,43.67,130188,0
2015-02-09,43.7,44.69,43.56,43.93,175880,0
2015-02-10,44.34,44.34,43.31,43.65,87766,0
2015-02-11,43.59,43.98,43.26,43.76,62082,0
2015-02-12,44.05,44.46,43.861,44,93777,0
2015-02-13,44.18,44.42,43.88,43.98,86682,0
2015-02-17,44.06,44.24,43.68,44.04,80115,0
2015-02-18,43.95,44.695,43.565,44.49,88052,0
2015-02-19,44.56,44.68,43.88,44.24,69770,0
2015-02-20,44.35,44.35,43.481,44.12,40980,0
2015-02-23,43.615,44.74,43.615,44.7,77999,0
2015-02-24,44.87,46.355,44.79,46.2,159414,0
2015-02-25,46.35,46.86,45.54,46.32,157289,0
2015-02-26,48.01,51.1,46.95,49.06,323335,0
2015-02-27,49.27,53.12,49.27,52.66,359335,0
2015-03-02,52.87,53.16,51.54,52.24,197500,0
2015-03-03,51.12,52,51,51.56,395100,0
2015-03-04,51.08,52.36,50.99,51.92,197000,0
2015-03-05,51.92,53.03,51.45,52.9,221300,0
2015-03-06,52.76,53.6,52.34,52.92,238000,0
2015-03-09,53.05,53.05,51.94,52.63,149600,0
2015-03-10,52.45,53.18,51.82,51.91,108300,0
2015-03-11,51.85,52.18,51.55,51.88,116100,0
2015-03-12,51.99,52.3,51.59,51.91,198900,0
2015-03-13,51.95,52.1,51.39,51.88,189400,0
2015-03-16,51.9,52.08,51.45,51.6,180500,0
2015-03-17,51.73,52.07,51.6,51.89,196900,0
2015-03-18,51.9,52.01,51.56,51.75,175600,0
2015-03-19,51.8,52.06,51.66,51.94,163800,0
2015-03-20,51.95,52.3,51.95,52.24,222100,0
2015-03-23,52.37,53.51,51.99,53.36,315000,0
2015-03-24,53.54,55.93,53.54,55.65,265600,0
2015-03-25,55.83,56.44,53.79,53.89,127000,0
2015-03-26,53.92,53.92,52.23,52.37,169300,0
2015-03-27,52.62,53.35,52.2,52.82,65200,0
2015-03-30,53.61,55,53.29,54.88,162400,0
2015-03-31,54.84,55.03,54.13,54.73,140359,0
2015-04-01,54.84,54.89,53.9,54.44,132800,0
2015-04-02,54.66,55.07,54.28,54.77,132900,0
2015-04-06,54.72,55.07,53.58,53.71,200400,0
2015-04-07,53.84,54.32,53.11,53.21,122679,0
2015-04-08,53.38,53.61,52.88,53.54,133300,0
2015-04-09,53.53,53.765,52.47,53.38,86328,0
2015-04-10,53.78,53.78,52.88,53.47,48900,0
2015-04-13,53.59,53.7,53.14,53.21,78200,0
2015-04-14,53.68,53.91,53.1,53.35,87700,0
2015-04-15,53.62,53.75,53.24,53.26,95000,0
2015-04-16,53.43,53.43,52.57,52.8,71427,0
2015-04-17,52.35,52.51,51.65,51.77,60300,0
2015-04-20,52.2,52.9,50.88,52.2,70922,0
2015-04-21,52.58,53.62,52.08,53.01,138255,0
2015-04-22,53.31,53.31,52.32,52.62,59048,0
2015-04-23,52.32,52.93,52.21,52.65,71000,0
2015-04-24,52.78,53.63,52.45,53.31,71464,0
2015-04-27,53.22,53.45,50.66,51.03,158800,0
2015-04-28,51.08,52.66,50.83,52.16,102033,0
2015-04-29,52.12,52.4,51.59,51.98,80500,0
2015-04-30,51.55,51.72,50.06,50.7,110800,0
2015-05-01,50.73,52.5,50.54,52.24,142100,0
2015-05-04,52.12,52.75,52.12,52.67,153800,0
2015-05-05,52.47,52.47,51.86,52.06,97200,0
2015-05-06,52.12,52.12,50.25,50.43,116973,0
2015-05-07,50.28,51.2,50.09,50.8,133673,0
2015-05-08,51.16,51.16,50.39,50.8,168700,0
2015-05-11,50.76,51.1,50.63,50.83,128800,0
2015-05-12,50.69,51.1,49.44,49.81,136912,0
2015-05-13,50.12,50.74,49.85,50.65,116801,0
2015-05-14,50.87,51.87,50.65,51.42,120500,0
2015-05-15,51.47,51.63,50.63,51.2,100214,0
2015-05-18,51.03,51.865,50.4,50.67,119499,0
2015-05-19,51.4,51.74,50.39,50.71,118965,0
2015-05-20,50.84,50.84,50.12,50.4,77364,0
2015-05-21,50.5,50.88,50,50.06,150200,0
2015-05-22,50.06,50.61,49.85,49.98,60500,0
2015-05-26,49.75,49.85,48.51,48.6,86657,0
2015-05-27,48.83,49.86,48.35,49.39,223100,0
2015-05-28,49.32,50.94,49.016,50.77,139493,0
2015-05-29,50.81,51.95,50.25,51.34,161800,0
2015-06-01,51.5,51.86,50.49,50.99,218820,0
2015-06-02,54.2,54.2,51.34,53.83,465417,0
2015-06-03,54.64,56.19,54.3,56.07,270600,0
2015-06-04,55.98,57.02,55.72,56.79,180900,0
2015-06-05,56.64,57.5,55.66,57.11,102400,0
2015-06-08,56.82,56.98,55.55,55.78,103300,0
2015-06-09,55.7,55.81,54.89,55.6,113631,0
2015-06-10,55.59,56.35,55.18,56.05,125180,0
2015-06-11,55.92,56.465,55.65,56.03,62267,0
2015-06-12,56,56.9,55.78,56.13,66200,0
2015-06-15,56.65,58.06,55.84,57.12,300100,0
2015-06-16,57.15,58.07,56.9,57.31,189700,0
2015-06-17,56.59,57.1,55.5,56.09,233000,0
2015-06-18,56.16,57.42,56.16,56.81,125400,0
2015-06-19,57.08,57.18,56.6,56.69,861800,0
2015-06-22,56.98,57.2,56.42,56.49,115400,0
2015-06-23,56.69,57.25,56.03,57.1,217331,0
2015-06-24,56.89,57.21,55.63,55.67,90900,0
2015-06-25,55.82,56.26,54.85,55.5,111500,0
2015-06-26,55.69,56.49,55.52,55.73,114700,0
2015-06-29,55.44,55.86,54.08,54.11,115900,0
2015-06-30,54.48,55.3,54.16,54.85,121878,0
2015-07-01,55.24,55.66,54.16,54.71,100400,0
2015-07-02,54.68,55.09,53.96,54.91,92800,0
2015-07-06,54.25,55.78,54.03,54.74,94500,0
2015-07-07,54.69,55.41,53.6,54.93,114700,0
2015-07-08,54.22,55.05,53.78,53.92,130900,0
2015-07-09,54.61,55.5,54.54,55.12,148200,0
2015-07-10,55.69,56.36,55.35,55.79,107800,0
2015-07-13,55.79,56.43,55.79,55.98,113200,0
2015-07-14,56.06,57.265,55.75,57.04,86686,0
2015-07-15,57.15,57.31,56.31,57.22,123476,0
2015-07-16,57.68,57.98,57.06,57.16,123000,0
2015-07-17,57.08,58.87,57.08,58.26,108300,0
2015-07-20,58.51,59.04,57.85,58.3,107200,0
2015-07-21,58.34,58.62,57.88,58.12,100700,0
2015-07-22,57.92,60.3,57.74,60.15,158800,0
2015-07-23,60.53,60.92,59.8,60.25,184000,0
2015-07-24,60.43,60.93,59.22,60.79,221100,0
2015-07-27,60.35,61.51,59.71,60.46,167900,0
2015-07-28,60.9,63.32,60.31,63.21,260400,0
2015-07-29,63.32,64.62,63.25,64.34,200200,0
2015-07-30,64.28,66.02,63.88,65.68,196500,0
2015-07-31,65.81,67.82,65.25,65.76,163300,0
2015-08-03,66.01,66.21,64.51,64.66,343692,0
2015-08-04,64.69,65.21,63.27,63.37,203600,0
2015-08-05,63.44,64.35,62.22,63.03,153100,0
2015-08-06,62.84,63.37,61.46,61.7,195180,0
2015-08-07,61.52,62.28,61.34,62.18,146300,0
2015-08-10,62.57,64.36,62.57,63.4,136400,0
2015-08-11,63.12,64.06,62.54,63.88,92865,0
2015-08-12,63.44,64.44,62.1,64.17,137100,0
2015-08-13,64.62,65.68,63.97,65.26,122400,0
2015-08-14,64.91,65.5,63.22,65.38,122600,0
2015-08-17,65.24,66.22,64.39,66.01,99700,0
2015-08-18,66.21,67.07,65.49,65.58,107900,0
2015-08-19,65.2,67.57,64.63,67.08,234500,0
2015-08-20,68,69.01,59.23,60.31,407600,0
2015-08-21,59.7,69.09,59.7,67.8,458700,0
2015-08-24,64.42,68.51,61.899,65.57,325988,0
2015-08-25,66.1,68.37,62.69,63.11,291000,0
2015-08-26,64.34,65.45,62.57,65.17,186800,0
2015-08-27,65.92,67.45,65.29,66.44,148300,0
2015-08-28,66,66.96,65.52,66.55,136900,0
2015-08-31,66.02,67.48,65.98,66.28,151500,0
2015-09-01,65.28,65.81,64.25,64.83,154900,0
2015-09-02,65.62,66.5,64.3,66.48,139900,0
2015-09-03,66.68,66.87,65.86,66.27,168700,0
2015-09-04,65.45,67.28,65.45,66.45,103600,0
2015-09-08,67.5,69.3,67.5,68.68,187100,0
2015-09-09,69.06,69.64,68.05,68.9,243700,0
2015-09-10,68.69,69.41,67.95,68.49,161688,0
2015-09-11,68.42,69.62,68.23,68.94,144500,0
2015-09-14,69.27,70.39,68.74,69,238700,0
2015-09-15,68.99,69.45,67.85,68.79,177100,0
2015-09-16,68.99,69.04,68.31,68.54,122600,0
2015-09-17,68.79,69.06,67.82,67.94,190827,0
2015-09-18,67.15,68.16,66.36,66.6,266700,0
2015-09-21,67.29,68.15,66.6,66.92,125800,0
2015-09-22,66.41,66.48,64.66,64.8,189400,0
2015-09-23,65.09,67.856,64.8,67.79,200082,0
2015-09-24,67.1,67.1,65.71,66.89,199645,0
2015-09-25,67.33,67.44,66.1,66.58,126700,0
2015-09-28,66.33,66.33,62.22,62.78,180823,0
2015-09-29,62.65,64,60.16,61.92,231800,0
2015-09-30,62.64,65.15,61.49,64.87,254700,0
2015-10-01,65,66.89,63.49,65.19,131800,0
2015-10-02,64.28,64.9,63.95,64.43,81200,0
2015-10-05,65.13,66.48,64.515,66.36,145298,0
2015-10-06,66.36,67.32,65.63,65.93,108300,0
2015-10-07,66.08,68.91,66.055,68.8,171760,0
2015-10-08,68.51,70.99,68.32,70.69,169500,0
2015-10-09,70.91,71.63,70.6,70.82,171900,0
2015-10-12,71,71.536,70.175,70.68,100886,0
2015-10-13,70.24,71.36,68.45,68.96,362400,0
2015-10-14,68.86,69.65,66.35,67.64,136300,0
2015-10-15,67.8,70.47,67.8,70.43,122500,0
2015-10-16,70.52,71.07,69.45,70.86,219100,0
2015-10-19,70.6,71.34,68.86,69.11,102050,0
2015-10-20,69.33,69.9,68.98,69.54,82000,0
2015-10-21,69.95,70.23,67.89,68.99,122400,0
2015-10-22,69.39,71.14,68.09,70.4,128600,0
2015-10-23,71.36,72.72,70.14,72.48,159800,0
2015-10-26,72.58,72.83,70.71,71.5,191900,0
2015-10-27,70.75,71.11,68.71,69.77,224900,0
2015-10-28,70.17,73.5,69.02,73.49,185400,0
2015-10-29,73.06,74.28,71.28,71.88,267200,0
2015-10-30,71.9,73.81,71.53,72.7,161400,0
2015-11-02,72.7,73.65,72.27,73.07,144955,0
2015-11-03,72.95,73.485,71.89,73.05,152631,0
2015-11-04,73.35,73.35,71.2,71.58,161387,0
2015-11-05,71.1,72.95,71.08,72.7,125700,0
2015-11-06,72.33,73.77,71.76,72.56,135900,0
2015-11-09,72.41,72.41,70.475,71.24,77432,0
2015-11-10,71.24,72.55,71,72.48,111400,0
2015-11-11,72.5,72.5,70.84,70.89,128700,0
2015-11-12,70.23,70.99,69.04,70.09,101000,0
2015-11-13,69.67,71.97,69.66,70.79,202600,0
2015-11-16,70.6,71.25,69.91,70.42,100400,0
2015-11-17,70.83,71.11,69.41,70.46,99400,0
2015-11-18,71.09,73.03,70.3,73,125100,0
2015-11-19,73.01,74,72.45,72.69,83700,0
2015-11-20,70.53,71.64,65.07,65.11,721400,0
2015-11-23,64.91,69.33,64.91,67.61,274600,0
2015-11-24,74.16,78,70.25,77.6,662500,0
2015-11-25,78,82.33,77.75,81.48,326300,0
2015-11-27,81.78,84.03,81.67,84.02,132600,0
2015-11-30,85.7,85.77,81.72,82.01,288500,0
2015-12-01,82.21,86.72,82.05,84.96,302237,0
2015-12-02,84.6,88.63,84.5,85.71,353012,0
2015-12-03,85.74,86.48,83.38,83.48,276805,0
2015-12-04,83.19,86,83.19,85.51,158800,0
2015-12-07,84.89,86.3,84.8,86,248700,0
2015-12-08,85.18,89.3,85.18,88.64,269397,0
2015-12-09,88.55,89.89,85.96,86.16,263400,0
2015-12-10,86.26,87.56,84.28,85.31,175200,0
2015-12-11,84.29,85.79,83.58,83.96,183400,0
2015-12-14,83.74,83.96,80.49,81.48,310367,0
2015-12-15,82.26,83.71,81.5,82.71,182700,0
2015-12-16,83.18,84.82,82.51,84.11,198400,0
2015-12-17,84.23,84.6,82.5,82.55,94900,0
2015-12-18,82.54,83.05,81.31,82.48,322800,0
2015-12-21,81.22,83.6,80.46,81.01,161500,0
2015-12-22,81.43,82.49,80.52,82.21,169898,0
2015-12-23,82.2,82.25,79.21,80.55,188400,0
2015-12-24,80.59,81.9,79.82,81.16,59565,0
2015-12-28,80.62,82.7,80.5,81.79,110616,0
2015-12-29,81.95,82.98,81.54,82.33,135962,0
2015-12-30,82.24,82.33,81,81,37298,0
2015-12-31,80.83,81.51,79.86,79.98,90549,0
2016-01-04,78.66,78.76,76.01,76.42,157486,0
2016-01-05,76.92,80.32,76.53,77.82,138124,0
2016-01-06,76.65,77.46,75.62,76.3,166108,0
2016-01-07,75.28,75.28,70.89,70.94,189817,0
2016-01-08,71.9,71.9,69.24,69.39,223812,0
2016-01-11,70.23,70.51,67.88,68.42,216937,0
2016-01-12,69.51,71.37,69.18,71.3,139626,0
2016-01-13,71.93,71.93,67.44,67.87,110945,0
2016-01-14,67.93,69.49,66.94,67.86,156247,0
2016-01-15,65.91,67.71,64.81,67,146795,0
2016-01-19,67.72,67.99,64.71,65.38,178400,0
2016-01-20,64.28,66.32,62.77,65.39,99823,0
2016-01-21,65.41,66.18,64.46,65.05,116525,0
2016-01-22,66.24,68.07,65.45,67.86,102458,0
2016-01-25,67.5,67.8499,65.1,66.07,116044,0
2016-01-26,66.25,67.61,65.11,67.22,97564,0
2016-01-27,66.95,68.36,66.26,66.63,126564,0
2016-01-28,67.29,67.48,65.55,66.77,123812,0
2016-01-29,66.88,69.26,66.65,69,110714,0
2016-02-01,68.34,68.645,66.69,67.1,92599,0
2016-02-02,66.6,66.6,63.78,64.02,146033,0
2016-02-03,64.66,65.4868,61.39,62.76,137170,0
2016-02-04,62.64,64.02,62.27,63.64,148848,0
2016-02-05,63.42,64.97,60.19,61.37,166912,0
2016-02-08,60.62,61.19,58.21,58.59,119139,0
2016-02-09,58.02,59.4499,57.0368,58.62,125842,0
2016-02-10,59.04,60.58,58.42,59.28,100157,0
2016-02-11,57.77,59.1599,57.49,58.06,80226,0
2016-02-12,59.18,60.06,58.7501,59.24,77937,0
2016-02-16,60.29,61.41,58.65,61.02,77111,0
2016-02-17,61.3,63.99,61.3,62.53,134947,0
2016-02-18,62.49,63.31,61.61,62.19,120073,0
2016-02-19,61.85,63.36,61.85,63.34,90114,0
2016-02-22,63.93,65.79,63.81,65.05,152779,0
2016-02-23,65.04,67.87,64.67,67.67,170288,0
2016-02-24,66.6,69.19,65.42,68.73,183669,0
2016-02-25,70.54,73.8588,67.65,68.25,301680,0
2016-02-26,68.95,69.9057,64.78,67.54,165293,0
2016-02-29,67.8,69.22,67.8,68.29,122622,0
2016-03-01,68.76,69.4,67.04,69.36,107575,0
2016-03-02,69.11,69.96,67.88,68.55,135813,0
2016-03-03,68.6,69.24,68,68.94,101577,0
2016-03-04,68.78,71.86,68.67,70.69,126333,0
2016-03-07,69.9,70.6,68.89,69.36,114605,0
2016-03-08,69.17,69.29,67.32,67.83,113536,0
2016-03-09,67.95,68.94,66.204,68.46,94014,0
2016-03-10,68.89,69.1,67.315,68.49,183826,0
2016-03-11,69.02,70.06,68.3,69.25,129424,0
2016-03-14,69.21,69.54,68.14,68.48,104504,0
2016-03-15,68.23,69.06,67.25,68,180597,0
2016-03-16,67.81,68.85,67,68.35,127010,0
2016-03-17,68.13,71.78,68.02,71.28,141681,0
2016-03-18,71.62,73.38,70.71,72.49,252265,0
2016-03-21,72.52,72.78,68.79,69.13,171920,0
2016-03-22,69.04,70.1499,68.23,69.54,150297,0
2016-03-23,69.12,69.12,67.6,67.69,162855,0
2016-03-24,67.59,69.28,67.1,68.11,152110,0
2016-03-28,68.04,68.69,66.9,68.63,180766,0
2016-03-29,68.47,73.74,68.326,73.21,114683,0
2016-03-30,73.39,73.71,71.68,73.49,115210,0
2016-03-31,73.45,74.79,72.5,74.59,146771,0
2016-04-01,73.94,75.27,73.8,74.61,113806,0
2016-04-04,74.82,75.27,72.81,74.32,187114,0
2016-04-05,73.8,75.15,73.8,74.53,75357,0
2016-04-06,74.21,75.92,74.21,75.74,79889,0
2016-04-07,75.35,76.28,73.77,73.87,117742,0
2016-04-08,74.64,76.19,73.9,74.42,49425,0
2016-04-11,75.07,75.8,73.75,74.25,94892,0
2016-04-12,74.04,76.27,73.79,76.01,124624,0
2016-04-13,76.9,79.5,76.38,78.34,161757,0
2016-04-14,78.58,78.58,76.2665,77.35,127526,0
2016-04-15,77.13,78.87,76.65,77.52,112763,0
2016-04-18,77.14,79.38,77.14,78.79,93650,0
2016-04-19,78.69,79.9999,76.495,78.4,97006,0
2016-04-20,78.4,79.51,77.01,78.92,133367,0
2016-04-21,78.24,79.0525,77.5,77.83,149529,0
2016-04-22,77.76,79.415,77.15,78.7,182179,0
2016-04-25,78.23,79.2,76.61,76.88,183162,0
2016-04-26,76.78,76.78,74.1,75.49,193567,0
2016-04-27,75.73,77.02,74.06,76.55,107534,0
2016-04-28,75.95,77.09,74.08,74.28,185930,0
2016-04-29,74.17,74.43,72.28,72.84,91268,0
2016-05-02,73.37,73.93,71.81,73.8,165751,0
2016-05-03,73.24,73.68,71.9,72.73,119851,0
2016-05-04,72.15,73.07,71.03,72.6,156707,0
2016-05-05,72.84,73.85,72.06,73.1,128873,0
2016-05-06,72.65,74.73,71.7101,74.68,139700,0
2016-05-09,74.47,75.63,72.86,74.78,174811,0
2016-05-10,74.91,74.91,72.41,72.68,161368,0
2016-05-11,72.54,74.34,72.54,72.76,115424,0
2016-05-12,72.95,73.7,71.78,72.68,125122,0
2016-05-13,72.31,73.87,71.763,72.81,104732,0
2016-05-16,72.72,73.89,71.12,72.9,84384,0
2016-05-17,72.57,73.48,71.3,71.96,69492,0
2016-05-18,71.66,73.3,71.51,72.44,75230,0
2016-05-19,72.16,73.48,71.69,73.23,48968,0
2016-05-20,73.51,75.63,73.51,75.61,56858,0
2016-05-23,75.82,76.23,75.1,75.69,81931,0
2016-05-24,76.09,80.3698,75.52,79.98,169998,0
2016-05-25,80.13,81,78.575,79.41,169681,0
2016-05-26,79.52,80.82,78.84,80.68,110097,0
2016-05-27,80.43,82.34,80.2,81.58,97678,0
2016-05-31,82,82,80.49,80.76,112900,0
2016-06-01,80.31,81.26,79.38,80.81,191876,0
2016-06-02,76,76,65.21,67.59,1138939,0
2016-06-03,68.49,71.94,67.91,69.8,519891,0
2016-06-06,69.81,69.81,66.3291,66.37,241174,0
2016-06-07,65.92,66.11,64.45,64.55,279393,0
2016-06-08,64.19,66.09,63.86,65.79,359108,0
2016-06-09,65.55,66.3,64.77,65.71,248403,0
2016-06-10,64.9,65.67,64.51,65.28,147046,0
2016-06-13,65.23,66.19,64.465,65.34,135013,0
2016-06-14,65.49,65.57,64.502,64.73,138507,0
2016-06-15,64.81,65.1,64.32,64.5,156112,0
2016-06-16,64.46,65,64.04,65,113557,0
2016-06-17,64.68,65.18,63.892,64.12,185501,0
2016-06-20,64.28,65.46,63.8,63.82,212365,0
2016-06-21,63.99,64.32,63.282,64.03,156202,0
2016-06-22,64.27,64.93,63.62,63.87,106231,0
2016-06-23,64.62,65.59,64.105,65.53,210418,0
2016-06-24,63.08,65.73,62.05,64.83,336004,0
2016-06-27,64.1,64.2,60.8,61.08,177190,0
2016-06-28,61.73,63.41,61.32,63.18,111993,0
2016-06-29,64.05,65.45,63.72,65.34,164414,0
2016-06-30,65.53,67.07,65.01,66.38,148158,0
2016-07-01,66.61,68.73,66.61,68,268302,0
2016-07-05,67.19,68.4,66.57,67.63,220253,0
2016-07-06,67.34,69.55,67.03,69.45,243101,0
2016-07-07,69.94,70.99,69.57,70.32,163224,0
2016-07-08,71.08,73.46,70.81,72.58,195909,0
2016-07-11,72.61,75.12,72.61,75.12,252102,0
2016-07-12,75.13,76.13,74.97,76,196621,0
2016-07-13,76.12,76.74,75.805,76.3,334488,0
2016-07-14,76.73,77.09,74.18,74.21,167111,0
2016-07-15,74.32,75.48,72.98,75.45,109615,0
2016-07-18,75.43,76.4,73.93,75.63,100224,0
2016-07-19,75.74,75.96,73.51,74.65,148631,0
2016-07-20,74.99,76.329,74.29,74.3,232882,0
2016-07-21,74.04,74.79,73.12,74.11,151225,0
2016-07-22,73.89,74.68,73.75,73.98,120299,0
2016-07-25,73.6,74.44,73.6,74.05,83603,0
2016-07-26,74.42,75.92,73.62,75.42,136432,0
2016-07-27,75.85,76.15,73.92,74.5,81609,0
2016-07-28,74.5,76.08,74.11,75.25,140233,0
2016-07-29,75.02,75.48,74,74.23,182046,0
2016-08-01,74.15,74.91,73.59,74.48,109803,0
2016-08-02,74.45,75.04,73.5,74.74,71592,0
2016-08-03,75,75.16,74.12,74.79,50841,0
2016-08-04,74.69,75.18,73.86,74.25,51144,0
2016-08-05,74.5,75.99,74.5,75.2,58587,0
2016-08-08,75,75.9,74.49,75.33,34623,0
2016-08-09,74.83,75.619,74.49,74.8,43656,0
2016-08-10,74.72,75.57,74.13,75.2,49983,0
2016-08-11,75.23,75.84,74.615,74.93,52701,0
2016-08-12,75,75.43,73.76,74.57,116179,0
2016-08-15,74.32,75.86,74.32,75.2,84761,0
2016-08-16,75.18,75.77,74.18,74.29,68639,0
2016-08-17,74.5,75.37,74.03,74.85,123607,0
2016-08-18,75,76.409,74.56,75.06,182066,0
2016-08-19,74.98,76,73.51,74.94,114412,0
2016-08-22,75.04,79.3535,74.23,77.68,471475,0
2016-08-23,81.01,85.85,80.87,84.44,599966,0
2016-08-24,85.21,88.74,84.135,85.71,514539,0
2016-08-25,85.64,86.625,85.3301,86.47,133089,0
2016-08-26,86.25,86.88,84.69,85.61,146005,0
2016-08-29,85.5,88.24,85.5,88.01,370181,0
2016-08-30,88.53,89.57,88.03,88.19,272158,0
2016-08-31,88.55,89.09,85.93,87,141352,0
2016-09-01,86.9,87.405,85.19,86.52,134501,0
2016-09-02,86.71,87.81,85.287,87.77,120725,0
2016-09-06,88.23,88.5199,86.86,87.5,109586,0
2016-09-07,87.23,87.86,86.61,87.61,130275,0
2016-09-08,87.28,88.45,86.22,86.37,110490,0
2016-09-09,85.56,86.25,81.52,81.55,121057,0
2016-09-12,81.38,82.79,80.5,82.57,131799,0
2016-09-13,81.57,82.05,80.33,81.08,108699,0
2016-09-14,81.38,81.68,79.45,79.94,266696,0
2016-09-15,80.3,81.25,79.46,79.81,135370,0
2016-09-16,79.74,80.58,78.98,79.08,269227,0
2016-09-19,79.56,81.48,79.47,80,64336,0
2016-09-20,80.36,80.36,78.97,78.98,52698,0
2016-09-21,79.26,80.5099,78.47,80.35,93056,0
2016-09-22,81,82.1,80.84,81.265,113203,0
2016-09-23,80.85,81.46,80.63,80.73,56621,0
2016-09-26,81.12,82.01,78.4831,81.06,94345,0
2016-09-27,80.71,81.75,80.12,81.31,56088,0
2016-09-28,81.33,81.85,80.26,80.84,49041,0
2016-09-29,80.55,80.99,79.72,79.765,69157,0
2016-09-30,80.37,81.12,77.833,80.52,90958,0
2016-10-03,80.09,80.47,78.24,79.03,75155,0
2016-10-04,78.86,80.49,78.14,79.16,71722,0
2016-10-05,79.35,80.45,78.7,79.69,100210,0
2016-10-06,79.1,82.05,78.9,81.79,105391,0
2016-10-07,81.46,81.99,80.06,80.07,115812,0
2016-10-10,80.76,83.01,80.76,82.26,68699,0
2016-10-11,82.23,82.23,79.02,79.47,82692,0
2016-10-12,79.32,81.365,78.87,79.96,81288,0
2016-10-13,79.06,79.61,78.28,78.47,62637,0
2016-10-14,78.72,79.8,77.75,77.79,52875,0
2016-10-17,77.65,78.5,77.15,77.6,62218,0
2016-10-18,78.35,79.05,77.3,77.6,72563,0
2016-10-19,77.45,77.55,76.3,76.35,106504,0
2016-10-20,76,76,72.6,74.05,313672,0
2016-10-21,73.9,74.8,73.75,74.7,92391,0
2016-10-24,74.05,76.15,74.05,76,111046,0
2016-10-25,75.85,75.85,74.25,74.6,188956,0
2016-10-26,74.1,74.95,73.8,73.85,139229,0
2016-10-27,74.25,74.25,73.65,73.8,119014,0
2016-10-28,73.75,75.15,73.65,74.7,95486,0
2016-10-31,74.7,75.55,74.35,74.7,115501,0
2016-11-01,74.8,75.25,72.35,73.15,81248,0
2016-11-02,73,73.85,71.15,71.25,128388,0
2016-11-03,71.35,72.15,70,71.85,81039,0
2016-11-04,71.95,74.95,71.95,73.25,90870,0
2016-11-07,74.85,75.6,73.9,74.95,76205,0
2016-11-08,74.5,75.7999,74.15,75.2,58154,0
2016-11-09,74.25,78.05,74.25,77.8,106498,0
2016-11-10,78.7,79.05,76.3,77.15,157694,0
2016-11-11,77.3,78.3,76.3,77.55,179296,0
2016-11-14,78.2,81.2,78,79.925,103887,0
2016-11-15,80,81.15,79.65,80.6,97699,0
2016-11-16,80,80.45,78.9,79.85,114594,0
2016-11-17,80.3,82.05,80.3,81.6,158676,0
2016-11-18,81.75,83,81.3,82.7,117340,0
2016-11-21,83.1,84.1499,79.95,80.35,221000,0
2016-11-22,75,76.25,70,74.15,711662,0
2016-11-23,74.05,76.9,74.05,76.7,257843,0
2016-11-25,76.7,77.5,75.15,77.5,109447,0
2016-11-28,77.25,77.5,76.05,77.3,233741,0
2016-11-29,77.5,79.55,76.75,79.25,182320,0
2016-11-30,79.8,79.8,76.65,76.65,206833,0
2016-12-01,77,77.725,72.85,73.65,191045,0
2016-12-02,74.25,76.9,73.9,74.4,222862,0
2016-12-05,74.95,76.5,74.55,76.2,111511,0
2016-12-06,76.45,77.55,75.8,77.4,154944,0
2016-12-07,77.35,79.4,77,79,82446,0
2016-12-08,79.1,82.375,79.1,82.3,112641,0
2016-12-09,82.3,82.4,80.75,82.15,172505,0
2016-12-12,81.6,82.5,80.45,80.7,133953,0
2016-12-13,81.25,81.65,78.55,78.85,113385,0
2016-12-14,78.85,80.175,78.25,79,118099,0
2016-12-15,79.15,80.15,76.45,76.9,143265,0
2016-12-16,76.95,77.85,76.7,77.15,141657,0
2016-12-19,77.15,78.35,75.8,76,130298,0
2016-12-20,76.25,76.55,75.4,75.85,93427,0
2016-12-21,76,77.65,75.25,77.35,117480,0
2016-12-22,77.5,78.05,75.4,75.4,77216,0
2016-12-23,75.3,76.45,75.15,76.1,58028,0
2016-12-27,76,77.55,76,77.5,74694,0
2016-12-28,77.5,77.95,75.7,76.35,92608,0
2016-12-29,76.65,77.25,75.65,76.1,49417,0
2016-12-30,76.15,76.15,74.95,75.25,112754,0
2017-01-03,75.75,76.55,75.25,76.35,75386,0
2017-01-04,76.55,77.45,76.3,77.3,76409,0
2017-01-05,77.15,77.65,75.9,76.15,65717,0
2017-01-06,76.15,76.4,75.55,76.1,72592,0
2017-01-09,75.95,76.4,75.3,75.75,159230,0
2017-01-10,75.9,77.225,74.85,75.35,89031,0
2017-01-11,75.3,75.5,74.3,74.85,80732,0
2017-01-12,74.55,74.55,72.55,74.2,97428,0
2017-01-13,74.25,75.55,74.1,74.85,45247,0
2017-01-17,74.55,74.55,72,72.15,125028,0
2017-01-18,72.3,73.35,70.55,71.7,88869,0
2017-01-19,71.8,72.95,69.8,70,153131,0
2017-01-20,70.25,71.3,70.2,71.3,104619,0
2017-01-23,71.15,72.0818,69.65,71.1,199613,0
2017-01-24,71.3,73.1,71.3,73.05,153819,0
2017-01-25,73.2,74.9,73.2,74.4,111210,0
2017-01-26,74.15,74.3,72.55,73.4,102201,0
2017-01-27,73.55,74.5,72.25,74.3,134724,0
2017-01-30,73.65,73.65,72.05,72.5,81813,0
2017-01-31,72.25,72.25,70.3,71.2,168666,0
2017-02-01,71.85,73.55,71.8,73.45,126531,0
2017-02-02,73.45,73.45,71.9,71.95,66067,0
2017-02-03,72.55,73.65,71.7501,73.65,72828,0
2017-02-06,73.35,74.425,72.75,73.1,65977,0
2017-02-07,73.25,73.975,72.8,73.8,68180,0
2017-02-08,73.55,75.15,73.15,75.15,116501,0
2017-02-09,75.1,76.65,74.225,76.6,99101,0
2017-02-10,77,77.75,76.1,77.4,60293,0
2017-02-13,77.9,78.725,77.3,77.75,101536,0
2017-02-14,77.75,78.05,76.3,77.4,70799,0
2017-02-15,77.05,78.4,76.65,78.2,52230,0
2017-02-16,78.35,78.75,76.7,77.6,52427,0
2017-02-17,77.6,78.3,77.2,77.75,67025,0
2017-02-21,77.95,79.25,76.92,78.95,136136,0
2017-02-22,79,79.75,78.5,79,93461,0
2017-02-23,79.25,79.4,77.85,78.55,77243,0
2017-02-24,77.75,81.5,77.7,80.95,171265,0
2017-02-27,87.65,91.7,84.276,85.2,498116,0
2017-02-28,86.8,87.5,85.35,86.45,205058,0
2017-03-01,87.3,89.85,87.3,88.9,158275,0
2017-03-02,88.8,90.15,86.75,87,122148,0
2017-03-03,86.5,89.1,85.25,86.1,100977,0
2017-03-06,85.55,86.05,83.7,85.7,114580,0
2017-03-07,85.4,86.4,85.4,86.2,93999,0
2017-03-08,86.5,86.95,85.75,85.9,113385,0
2017-03-09,85.95,86.95,84.95,85.6,83069,0
2017-03-10,85.95,86.85,85.25,86.2,92451,0
2017-03-13,86.5,87,85.8,86.85,68438,0
2017-03-14,86.4,87.45,85.15,86.3,59411,0
2017-03-15,86.75,88,86.35,87.55,85638,0
2017-03-16,88,89.4,86.2,89.4,153573,0
2017-03-17,88.65,88.8,87.5,88,195157,0
2017-03-20,88.1,88.8,87.6,88.45,80205,0
2017-03-21,88.3,88.3,85.35,85.55,111594,0
2017-03-22,85.55,86.6,84.65,86.6,86739,0
2017-03-23,86.65,88.3,85.8,88.2,121534,0
2017-03-24,88.3,90.15,88.1,89.8,199923,0
2017-03-27,89.1,89.35,87.25,88.95,116606,0
2017-03-28,88.65,89.15,87.65,88.9,113689,0
2017-03-29,88.75,89.8,87.55,89.7,125884,0
2017-03-30,89.8,90.675,89.7,90.2,136395,0
2017-03-31,90.3,92.25,90.1,91.8,125484,0
2017-04-03,92.1,92.15,87.3,87.85,104251,0
2017-04-04,87.55,88.5,87.2,87.7,48681,0
2017-04-05,88.15,88.7,86.8,86.95,90929,0
2017-04-06,87.1,88.45,86.95,87.9,66854,0
2017-04-07,87.65,88.75,87.35,88.2,140320,0
2017-04-10,87.85,89.3,87,87.8,75813,0
2017-04-11,87.45,89.5,86.8,89.4,113592,0
2017-04-12,89.25,89.25,88,88.75,90657,0
2017-04-13,88.45,88.9,85.95,86.05,80186,0
2017-04-17,86.7,87.1,85.7,87,99364,0
2017-04-18,86.7,87.5,86.1,86.35,118705,0
2017-04-19,86.35,87.3,86.035,86.3,135359,0
2017-04-20,86.75,87.625,86,86.7,95084,0
2017-04-21,86.6,87.85,85.65,87.4,140278,0
2017-04-24,88.75,89.7,88.7,88.9,78755,0
2017-04-25,89.35,91.8,89.35,90.85,74658,0
2017-04-26,90.65,91.95,90.2,91.35,112575,0
2017-04-27,91.55,92.5,91.05,92.35,92100,0
2017-04-28,92.4,93.1,91.25,91.9,105198,0
2017-05-01,92.15,93.8,91.7,93.65,92914,0
2017-05-02,93.6,94.1,92.15,92.6,71831,0
2017-05-03,92.15,93.2,92,93.1,58468,0
2017-05-04,93.2,94.05,92.3,93.55,48758,0
2017-05-05,93.7,94.75,92.75,94.1,72153,0
2017-05-08,93.6,94.1,92.75,93.15,45382,0
2017-05-09,93.3,93.3,91.625,92.5,60211,0
2017-05-10,92.5,92.8,91.5511,92.4,46085,0
2017-05-11,91.95,92.5,90.75,92.25,98280,0
2017-05-12,91.8,91.8,90,90.3,48593,0
2017-05-15,90.4,91.3,89.7,90.6,63182,0
2017-05-16,91.05,92.45,90,92.1,65783,0
2017-05-17,90.75,90.75,88.2,88.3,74273,0
2017-05-18,87.7,88.6,87.4,88.25,96382,0
2017-05-19,88.15,88.725,87.8,88.3,86480,0
2017-05-22,88.3,89.8,87.45,88,88104,0
2017-05-23,88.15,88.15,87.15,87.3,97527,0
2017-05-24,87.35,87.45,86.15,87.35,80473,0
2017-05-25,87.7,87.95,86.45,87.6,71686,0
2017-05-26,87.6,89.5653,86.55,88.9,124907,0
2017-05-30,91.5,94.9,90.2,90.65,150968,0
2017-05-31,91.65,92.85,90.1,92.8,164805,0
2017-06-01,92.8,94.7,92.25,94.55,96496,0
2017-06-02,94.4,99.125,93.85,97.05,128688,0
2017-06-05,96.7,97.5,95.2,95.2,53788,0
2017-06-06,94.1,95.6,93.1,94.5,83962,0
2017-06-07,93.85,95.8,93.85,94.8,61570,0
2017-06-08,95,97.45,94.55,97.025,87087,0
2017-06-09,97.4,97.5,95.2,96.4,86285,0
2017-06-12,96.35,97.95,96.1,97.15,58273,0
2017-06-13,97.8,97.9,96.65,97.2,55476,0
2017-06-14,96.6,97.9,96.45,97.3,71415,0
2017-06-15,96.05,96.8,95.5,96.35,63482,0
2017-06-16,95.7,95.75,94.45,95.5,116714,0
2017-06-19,95.8,97,95.8,96.7,45871,0
2017-06-20,96.15,96.7,95.35,95.7,44437,0
2017-06-21,96.15,96.6,93.85,94.15,72822,0
2017-06-22,94.6,95.45,93.6,93.75,50745,0
2017-06-23,93.7,95.15,93.1,95.05,147811,0
2017-06-26,95.2,95.9,93.95,95.55,57353,0
2017-06-27,95.3,95.3,93.6,94.05,44775,0
2017-06-28,94.75,96.3,94.1,95.55,49998,0
2017-06-29,95.8,95.8,93.7,94.3,50159,0
2017-06-30,94.75,95.95,94.5,95.55,50564,0
2017-07-03,95.2,96,94.1,95.3,41856,0
2017-07-05,95.5,96.8,94.7,95.75,55958,0
2017-07-06,95.1,97.8,95.1,96.5,116287,0
2017-07-07,96.75,104.5,96.75,97.75,268407,0
2017-07-10,97.75,98,96.65,97.65,85962,0
2017-07-11,97.65,98.075,96.35,97.1,75462,0
2017-07-12,98.05,98.8,97,97.6,44313,0
2017-07-13,97.6,97.6,96.05,97.2,55034,0
2017-07-14,97,98,96.5999,96.7,51134,0
2017-07-17,96.75,97.2042,96.1,96.7,110128,0
2017-07-18,96.75,100.7,95.9,100.15,279495,0
2017-07-19,100.05,101.35,98.85,99.15,130891,0
2017-07-20,100.05,107.3,100.05,101.2,463245,0
2017-07-21,101.45,101.45,99.175,99.6,70781,0
2017-07-24,99.65,99.95,98.65,98.8,52444,0
2017-07-25,99.05,100.35,98.05,98.65,64639,0
2017-07-26,99.15,99.4,97.65,98,70330,0
2017-07-27,98.35,99.1,96.8,97.3,101098,0
2017-07-28,96.95,98.35,96.5,98.3,70285,0
2017-07-31,98.5,99.3,97.1,98.15,75960,0
2017-08-01,98.35,98.6,96.15,98.35,56598,0
2017-08-02,98.4,98.4,96.8,97.05,39588,0
2017-08-03,97,97,94.65,94.75,58617,0
2017-08-04,95,97.1,94.9,96.8,65527,0
2017-08-07,96.9,97.1,95.8,96.6497,53948,0
2017-08-08,96.4,96.95,95.3,95.65,60312,0
2017-08-09,95.3,95.35,93.5,94.25,64085,0
2017-08-10,93.75,93.75,91.8,92.5,67800,0
2017-08-11,92.6,94.25,92.5,93.85,57130,0
2017-08-14,94.35,95.85,94.2,95.8,52988,0
2017-08-15,95.85,96.25,94.5,94.75,47544,0
2017-08-16,94.7,95.6,94.6,95,43336,0
2017-08-17,94.5,94.7,93.3,93.55,62939,0
2017-08-18,93.05,94.65,92.9,93.35,53454,0
2017-08-21,93.4,94.1,92.5,93.55,72068,0
2017-08-22,87.5,87.5,79.4,84.45,379541,0
2017-08-23,83.3,84.6,80,80.5,239749,0
2017-08-24,80.65,81.25,79.05,79.15,230570,0
2017-08-25,79.65,80.6,78.75,80.15,182695,0
2017-08-28,80.55,81.6,79.2,81.05,176236,0
2017-08-29,80.65,81.25,80.1,80.85,273068,0
2017-08-30,80.65,82.4,80.5,82,138705,0
2017-08-31,82.4,83.25,81.875,82.8,95804,0
2017-09-01,83.25,84.65,82.6,83.45,177059,0
2017-09-05,83.45,85.55,83.35,84.9,188467,0
2017-09-06,85.5,87.45,85.45,87,149731,0
2017-09-07,87.15,87.725,85.9,86.55,103617,0
2017-09-08,86.55,89.1499,85.375,88.4,76467,0
2017-09-11,89.35,89.85,88,89.3,133280,0
2017-09-12,89.95,90.35,89.2,89.85,62724,0
2017-09-13,89.5,89.95,88.55,88.7,80926,0
2017-09-14,88.9,89.4,88.3,89.3,62366,0
2017-09-15,89.4,90.15,88.7,89.7,170591,0
2017-09-18,89.85,90.35,89.45,89.7,130310,0
2017-09-19,89.7,90.25,89.5,89.55,79956,0
2017-09-20,89.6,89.875,88.9,89,130107,0
2017-09-21,89.2,90.35,88.6,89.15,91885,0
2017-09-22,89.5,92.8,89.5,92.65,72346,0
2017-09-25,92.7,92.85,91.2,91.95,62621,0
2017-09-26,92.25,93.0001,92.1,92.35,62235,0
2017-09-27,93,95.3,92.7,95,123482,0
2017-09-28,94.6,96,94.15,94.4,95815,0
2017-09-29,94.8,96.5,94.625,96.25,96395,0
2017-10-02,96.8,96.95,94.95,96.35,92473,0
2017-10-03,96.8,96.8,95.4625,96.15,97750,0
2017-10-04,96.45,96.5,95.55,95.75,63423,0
2017-10-05,96.4,96.4,94.4,94.7,52189,0
2017-10-06,94.9,95.75,94.7,95.65,56176,0
2017-10-09,95.65,96.3,94.75,95.55,53638,0
2017-10-10,96.15,96.15,94.1,95,60640,0
2017-10-11,95.35,96.85,95.3,95.95,69564,0
2017-10-12,96.1,97.2,90.97,97,68319,0
2017-10-13,96.55,98,96.55,97.3,62488,0
2017-10-16,97.75,98.3,97.4,97.55,64966,0
2017-10-17,97.45,98.1,95.55,96.15,62281,0
2017-10-18,96.65,97.55,96.15,96.6,81942,0
2017-10-19,96.25,97.8,94.575,97.65,59226,0
2017-10-20,97.65,100.3,95.775,98.85,84105,0
2017-10-23,98.9,99.8,98.825,99.1,56931,0
2017-10-24,99.1,99.975,95.95,99.3,65742,0
2017-10-25,99.35,99.95,97.2001,98.9,75398,0
2017-10-26,99,100.85,99,100.35,94787,0
2017-10-27,101.05,101.2,98.85,99.95,68878,0
2017-10-30,99.35,99.75,96.65,96.75,95202,0
2017-10-31,97.35,97.5,96.25,96.6,164055,0
2017-11-01,96.9,97.425,95.45,95.6,103724,0
2017-11-02,95.55,95.75,92.65,93.55,105714,0
2017-11-03,93.6,94.6,92.65,92.95,82626,0
2017-11-06,93.15,93.6,92.55,92.7,133281,0
2017-11-07,92.75,92.75,91.4,91.95,78745,0
2017-11-08,91.7,92.275,90.25,90.8,129717,0
2017-11-09,90.55,90.55,89.1,89.75,115297,0
2017-11-10,89.65,89.8,88.8,89,86005,0
