Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,141.94,143.84,141.2,143.18,89902,0
2005-02-28,143.7,147.19,139.47,143.14,124965,0
2005-03-01,141.79,142.57,131.36,134.5,229663,0
2005-03-02,135.27,139.11,135.06,137.56,88113,0
2005-03-03,138.59,138.59,132.24,134.89,120294,0
2005-03-04,134,137,133.34,136.47,68711,0
2005-03-07,136.66,137.35,134.18,135.06,81653,0
2005-03-08,134.36,134.78,130.41,130.54,150554,0
2005-03-09,130.72,132.17,127.52,129.21,131825,0
2005-03-10,129.21,129.21,119.22,121.95,312669,0
2005-03-11,123.92,128.57,123.92,126.67,128252,0
2005-03-14,126.21,134.14,126.21,132.7,129956,0
2005-03-15,135.06,135.76,130.34,131.78,107714,0
2005-03-16,133.97,133.97,131.36,132.77,46989,0
2005-03-17,134.92,138.66,133.7,137.6,103390,0
2005-03-18,137.71,139.89,134.57,137.39,101266,0
2005-03-21,139.57,139.82,136.76,138.59,66254,0
2005-03-22,138.23,139.78,136.47,136.82,65005,0
2005-03-23,136.12,136.66,131.72,132.67,80143,0
2005-03-24,132.59,135.31,131.54,133.7,49002,0
2005-03-28,134.18,135.42,132.59,133.79,39492,0
2005-03-29,135.56,135.56,126.88,129.21,105420,0
2005-03-30,129.42,132.24,127.02,131.78,71643,0
2005-03-31,133.66,138.76,133.2,137.39,99004,0
2005-04-01,139.11,139.29,137.71,139.08,57833,0
2005-04-04,140.6,141.66,139.64,141.23,98096,0
2005-04-05,141.76,141.94,137.71,139.26,67251,0
2005-04-06,141.02,141.23,138.23,140.17,50505,0
2005-04-07,140.52,141.76,139.47,139.86,56391,0
2005-04-08,141.16,141.16,138.16,138.55,46044,0
2005-04-11,138.44,140.17,137.22,139.76,58210,0
2005-04-12,140.74,140.78,137.54,139.68,51900,0
2005-04-13,140.07,140.17,134.36,135.48,74478,0
2005-04-14,138.1,138.2,133.66,136.51,87763,0
2005-04-15,138.23,140.67,137.14,140.17,101823,0
2005-04-18,140.14,140.14,134.71,138.06,96982,0
2005-04-19,138.94,148.95,138.94,148.11,165500,0
2005-04-20,149.16,149.45,144.51,147.23,117919,0
2005-04-21,148.11,148.82,144.58,148.47,86333,0
2005-04-22,148.11,151.28,147.3,150.05,103537,0
2005-04-25,151.28,158.02,150.08,156.36,134868,0
2005-04-26,156.93,157.88,152.02,153.76,97118,0
2005-04-27,154.28,154.95,144.58,149.23,147264,0
2005-04-28,149.87,150.19,146.34,146.38,66732,0
2005-04-29,149.8,149.87,145,147.58,46595,0
2005-05-02,149.52,151.04,147.76,149.45,45634,0
2005-05-03,151.11,152.31,149.16,149.56,65428,0
2005-05-04,151.71,151.95,148.99,150.96,43831,0
2005-05-05,152.69,156.22,151.21,155.2,68199,0
2005-05-06,156.04,158.34,155.62,157.45,82510,0
2005-05-09,156.57,162.46,156.43,162.25,137071,0
2005-05-10,162.18,165.7,160.45,165.1,126135,0
2005-05-11,165.74,167.32,163.28,165.56,88315,0
2005-05-12,165.56,167.5,148.64,152.9,305384,0
2005-05-13,152.94,156.54,152.06,154.04,121586,0
2005-05-16,154.28,160.63,151.32,158.69,138049,0
2005-05-17,152.73,153.05,147.44,149.8,122244,0
2005-05-18,149.14,151.6,138.44,142.33,272763,0
2005-05-19,142.12,142.29,134,135.76,258085,0
2005-05-20,135.76,139.47,135.76,138.13,100910,0
2005-05-23,138.42,139.89,136.15,136.19,80445,0
2005-05-24,135.09,137.78,128.71,131.14,217367,0
2005-05-25,131.26,135.48,128.71,135.42,166208,0
2005-05-26,137.49,139.29,135.76,137.95,75658,0
2005-05-27,140.84,141.06,137.56,138.23,48414,0
2005-05-31,140.32,140.32,134.89,138.91,57484,0
2005-06-01,140.17,140.52,133.3,134.04,128503,0
2005-06-02,133.72,136.94,131.78,134.89,96357,0
2005-06-03,136.12,136.82,132.35,133.16,65497,0
2005-06-06,134.6,134.89,132.06,134.36,61168,0
2005-06-07,136.12,136.58,134.46,135.23,48759,0
2005-06-08,135.98,136.94,132.91,135.84,58970,0
2005-06-09,135.76,137.49,134.96,137.22,44056,0
2005-06-10,137.22,137.78,135.94,137.28,50414,0
2005-06-13,138.51,138.94,137.43,138.38,48722,0
2005-06-14,139.22,139.64,137.88,138.73,66299,0
2005-06-15,139.64,141.55,138.8,141.55,62485,0
2005-06-16,141.55,141.66,134,134.18,124005,0
2005-06-17,133.47,136.05,126.88,135.13,192604,0
2005-06-20,135.13,135.76,130.7,131.14,109699,0
2005-06-21,131.07,131.6,128.71,129.04,87638,0
2005-06-22,131.29,133.3,129.6,132.59,55486,0
2005-06-23,134,136.86,132.59,135.42,79148,0
2005-06-24,136.94,138.38,134,137.49,60473,0
2005-06-27,138.23,138.76,134.43,137.54,51016,0
2005-06-28,138.42,138.42,134.04,134.26,67276,0
2005-06-29,133.9,134.96,133.66,134.32,48628,0
2005-06-30,133.58,134.89,133.34,133.86,46928,0
2005-07-01,134.89,138.38,134.14,137.95,79118,0
2005-07-05,140.35,140.95,138.44,140.67,79553,0
2005-07-06,140.99,141.06,139.29,140.35,44449,0
2005-07-07,140.14,141.02,137.67,141.02,40098,0
2005-07-08,141.06,143.87,140.67,143.35,75184,0
2005-07-11,144.58,144.58,143.35,144.05,49049,0
2005-07-12,144.41,147.37,144.26,146.28,59643,0
2005-07-13,146.34,147.26,144.26,144.58,55285,0
2005-07-14,144.58,145.74,140.81,141.06,56626,0
2005-07-15,141.41,144.16,140.74,142.68,42645,0
2005-07-18,147.26,147.9,144.37,147.54,98236,0
2005-07-19,148.25,149.87,145.65,149.7,77530,0
2005-07-20,149.52,151.67,147.26,150.92,60801,0
2005-07-21,150.4,152.31,147.97,147.97,49629,0
2005-07-22,150.05,150.23,147.76,149.73,26049,0
2005-07-25,151.64,152.16,147.97,148.22,42495,0
2005-07-26,148.43,148.82,147.23,148.28,23704,0
2005-07-27,149.87,149.87,146.81,149.87,39563,0
2005-07-28,148.11,149.87,148.11,148.47,30232,0
2005-07-29,148.53,148.82,147.37,148.64,25411,0
2005-08-01,148.78,150.12,148.11,149.52,30598,0
2005-08-02,149.8,150.05,148.18,149.52,29579,0
2005-08-03,149.91,149.91,144.58,146,62687,0
2005-08-04,145.28,150.23,144.62,150.01,48018,0
2005-08-05,150.01,151.64,148.18,151.64,40527,0
2005-08-08,151.82,151.99,149.52,149.87,32053,0
2005-08-09,148.25,149.52,143,146.2,83634,0
2005-08-10,146.28,152.34,144.68,151.95,67602,0
2005-08-11,151.95,152.69,150.76,152.69,38782,0
2005-08-12,150.33,152.94,148.99,150.44,38418,0
2005-08-15,148.11,148.11,134.43,136.43,342619,0
2005-08-16,137.54,137.54,134,134.14,111218,0
2005-08-17,134,137.67,133.47,137.14,82854,0
2005-08-18,137.18,142.12,134.89,141.26,64594,0
2005-08-19,142.92,143.07,140.39,141.12,44141,0
2005-08-22,143.56,143.63,140.7,140.7,45092,0
2005-08-23,140.74,141.41,138.76,139.11,59484,0
2005-08-24,137.54,140.95,134.75,137.71,113633,0
2005-08-25,137.88,138.23,132.06,135.52,68761,0
2005-08-26,135.52,135.84,133.12,133.7,52804,0
2005-08-29,132.94,141.06,132.24,137.18,65611,0
2005-08-30,135.76,138.13,135.09,137.82,35961,0
2005-08-31,137.82,143.67,137.82,141.51,93843,0
2005-09-01,143.35,144.05,139.96,142.54,51034,0
2005-09-02,144.23,144.26,140.17,141.23,36049,0
2005-09-06,141.06,142.64,136.62,138.7,53242,0
2005-09-07,140.35,140.52,136.62,137.43,40298,0
2005-09-08,137.43,139.29,135.94,136.96,31049,0
2005-09-09,136.66,138.2,135.38,135.76,44618,0
2005-09-12,134.11,137.14,134.04,134.99,45195,0
2005-09-13,134.89,135.62,131.78,132.38,65823,0
2005-09-14,132.24,133.23,130.48,132.49,53045,0
2005-09-15,133.23,134,126.78,130.98,78169,0
2005-09-16,130.98,131.89,127.12,128.01,61856,0
2005-09-19,127.02,130.48,127.02,130.3,70947,0
2005-09-20,128.5,133.58,128.5,133.34,63125,0
2005-09-21,134.5,137.14,133.72,136.33,45067,0
2005-09-22,137.54,137.54,132.1,133.58,45192,0
2005-09-23,133.3,133.47,131.11,132.17,22578,0
2005-09-26,132.17,133.86,131.5,132.98,17854,0
2005-09-27,134.64,134.64,131.04,131.43,35842,0
2005-09-28,132.27,132.91,131.04,131.89,26956,0
2005-09-29,131.5,134.32,130.09,130.16,42229,0
2005-09-30,130.09,132.24,128.96,129.7,40091,0
2005-10-03,127.98,130.66,121.66,122.58,193475,0
2005-10-04,119.97,122.12,111.32,112.74,280896,0
2005-10-05,109.42,112.85,106.15,107.17,220397,0
2005-10-06,106.15,106.32,100.32,102.9,304344,0
2005-10-07,101.92,111.26,101.92,110.72,205804,0
2005-10-10,114.08,115.95,110.8,112.07,103394,0
2005-10-11,112.38,114.61,111.32,113.84,63394,0
2005-10-12,115.77,116.37,110.8,111.36,56955,0
2005-10-13,110.2,110.72,104.06,105.83,90608,0
2005-10-14,105.79,109,104.38,108.2,40912,0
2005-10-17,111.54,111.54,105.79,108.05,42224,0
2005-10-18,108.08,109.56,102.26,103.32,86662,0
2005-10-19,102.26,104.35,99.76,104.03,75097,0
2005-10-20,103.64,106.4,98.745,99.76,79201,0
2005-10-21,98.775,99.76,96.095,97.825,86463,0
2005-10-24,97.68,101.66,96.835,100.68,67448,0
2005-10-25,105.79,105.79,101.66,103.79,76876,0
2005-10-26,104.03,105.34,103.16,103.88,47673,0
2005-10-27,105.79,105.79,100.15,101.03,40995,0
2005-10-28,98.81,102.3,98.745,102.3,33180,0
2005-10-31,98.39,102.02,97.86,100.04,87007,0
2005-11-01,99.41,99.84,98.35,98.56,43376,0
2005-11-02,98.56,100.36,98.425,99.94,38577,0
2005-11-03,100.5,104.6,100.5,103.36,61357,0
2005-11-04,105.05,105.26,101.84,103.29,28190,0
2005-11-07,102.93,105.52,101.56,105.2,61209,0
2005-11-08,105.79,111.01,105.26,108.54,69210,0
2005-11-09,109.32,115.46,108.8,114.75,89993,0
2005-11-10,114.75,115.1,110.24,113.09,63140,0
2005-11-11,112.85,113.09,106.68,111.82,73214,0
2005-11-14,112.49,116.2,109.5,115.18,63678,0
2005-11-15,115.49,115.64,109.14,110.09,53293,0
2005-11-16,110.24,112.85,106.85,108.4,54810,0
2005-11-17,107.56,108.8,105.87,107,36829,0
2005-11-18,106.85,107.8,105.2,105.72,52278,0
2005-11-21,105.08,107.38,104.95,105.97,48640,0
2005-11-22,104.98,105.94,103.5,103.88,54952,0
2005-11-23,103.16,103.64,100.04,100.47,82943,0
2005-11-25,100.47,104.84,99.84,104.45,26296,0
2005-11-28,104.45,105.83,99.235,99.73,57990,0
2005-11-29,99.66,102.23,99.055,99.69,55091,0
2005-11-30,99.2,102.02,99.09,101.63,41239,0
2005-12-01,101.63,105.48,101.42,102.65,48291,0
2005-12-02,102.26,104.03,101.28,101.74,38943,0
2005-12-05,102.73,103.43,101.2,101.52,41334,0
2005-12-06,101.39,102.65,101.07,102.26,46207,0
2005-12-07,102.26,103.86,100.57,101.63,58250,0
2005-12-08,100.85,101.92,100.5,100.85,49494,0
2005-12-09,100.79,101.88,99.34,99.48,48887,0
2005-12-12,99.48,100.5,98.39,98.84,69961,0
2005-12-13,98.075,98.915,96.45,96.625,93183,0
2005-12-14,96.095,99.09,95.92,98.71,61533,0
2005-12-15,98.67,99.165,96.27,97.475,49996,0
2005-12-16,96.485,99.235,96.45,99.235,110181,0
2005-12-19,98.39,99.235,97.05,97.155,59753,0
2005-12-20,97.325,98.205,95.25,95.565,48840,0
2005-12-21,95.285,95.785,93.665,94.125,71795,0
2005-12-22,93.73,94.155,89.465,91.44,129962,0
2005-12-23,90.63,91.41,88.69,89.435,82580,0
2005-12-27,88.155,89.285,86.755,86.86,119519,0
2005-12-28,86.395,88.83,83.785,87.52,108249,0
2005-12-29,88.38,88.38,85.515,85.83,83933,0
2005-12-30,85.515,86.225,84.355,85.515,77612,0
2006-01-03,85.515,87.88,84.28,87.595,85679,0
2006-01-04,88.155,91.12,87.63,90.665,78756,0
2006-01-05,90.985,93.2,89.605,92.18,74386,0
2006-01-06,92.36,94.86,91.02,92.32,60839,0
2006-01-09,91.685,93.805,91.34,92.745,52551,0
2006-01-10,92.11,93.275,91.685,92.04,26440,0
2006-01-11,91.685,92.745,91.34,91.79,30219,0
2006-01-12,91.685,91.685,89.145,89.885,58371,0
2006-01-13,88.83,89.575,88.155,89.255,37413,0
2006-01-17,87.74,89.22,87.39,87.74,48691,0
2006-01-18,87.03,88.34,86.08,86.715,54786,0
2006-01-19,87.455,88.62,86.15,88.02,28147,0
2006-01-20,87.67,88.76,87.315,88.195,38484,0
2006-01-23,86.15,89.22,86.15,88.44,55309,0
2006-01-24,88.865,92.635,88.515,92.535,68095,0
2006-01-25,93.385,93.45,90.805,91.265,43838,0
2006-01-26,91.685,92.6,90.705,91.97,33827,0
2006-01-27,91.97,92.25,91.305,91.865,22945,0
2006-01-30,91.685,93.275,91.23,92.955,47152,0
2006-01-31,92.36,93.065,91.34,92.395,34152,0
2006-02-01,91.545,92.885,90.985,91.02,33029,0
2006-02-02,91.02,91.02,89.145,89.815,30827,0
2006-02-03,89.92,90.985,89.045,90.52,30618,0
2006-02-06,91.02,93.105,90.87,92.395,53365,0
2006-02-07,92.565,97.79,92.395,97.475,126490,0
2006-02-08,97.86,98.315,95.25,97.225,64555,0
2006-02-09,98.71,99.76,96.31,97.79,50066,0
2006-02-10,98.035,98.035,95.21,97.965,43987,0
2006-02-13,98.745,99.62,94.825,94.895,44036,0
2006-02-14,97.58,98.39,93.45,97.68,76537,0
2006-02-15,97.225,98.67,96.98,98.28,37619,0
2006-02-16,98.67,98.67,95.675,95.745,64252,0
2006-02-17,96.945,96.945,94.365,95.565,58735,0
2006-02-21,94.51,95.495,91.195,91.44,85707,0
2006-02-22,90.805,91.37,88.155,90.03,61662,0
2006-02-23,89.575,91.655,88.34,90.985,38150,0
2006-02-24,91.685,91.94,89.92,90.91,30796,0
2006-02-27,91.685,92.395,89.995,90.03,35248,0
2006-02-28,89.92,90.63,88.865,88.865,26991,0
2006-03-01,89.18,90.63,89.18,89.96,17006,0
2006-03-02,90.63,90.63,89.18,89.605,22578,0
2006-03-03,89.115,90.63,88.23,90.205,24049,0
2006-03-06,90.275,90.35,88.38,88.725,25954,0
2006-03-07,88.38,89.435,86.785,87.425,47667,0
2006-03-08,86.755,87.74,86.225,87.355,31459,0
2006-03-09,88.38,88.38,84.565,85.16,43079,0
2006-03-10,86.225,87.28,84.67,85.515,66517,0
2006-03-13,86.15,87.775,84.74,84.74,53349,0
2006-03-14,85.515,86.92,84.88,86.82,36627,0
2006-03-15,86.82,87.1,85.94,87.03,22801,0
2006-03-16,86.5,87.07,85.025,85.095,30422,0
2006-03-17,85.34,85.865,85.025,85.065,29941,0
2006-03-20,85.695,87.07,85.305,85.38,47767,0
2006-03-21,86.045,87.63,85.695,87.1,34322,0
2006-03-22,87.95,87.95,86.045,86.5,39903,0
2006-03-23,87.28,89.005,86.575,88.725,41204,0
2006-03-24,89.22,91.34,88.195,90.985,43366,0
2006-03-27,91.685,92.745,89.75,92.25,38131,0
2006-03-28,93.45,93.63,91.685,92.18,37294,0
2006-03-29,92.215,92.43,91.685,92.215,27783,0
2006-03-30,91.865,92.215,87.84,88.23,81756,0
2006-03-31,90.84,90.84,87.805,88.38,24303,0
2006-04-03,90.07,90.07,88.155,88.44,25713,0
2006-04-04,88.265,88.865,87.99,88.69,20456,0
2006-04-05,88.9,90.52,88.725,89.92,33204,0
2006-04-06,89.92,90.705,89.045,89.22,20289,0
2006-04-07,90.24,90.24,88.69,88.9,17730,0
2006-04-10,89.22,89.815,88.155,88.195,18423,0
2006-04-11,88.155,88.76,87.915,88.305,24269,0
2006-04-12,88.095,89.255,86.5,88.795,70377,0
2006-04-13,88.795,88.795,87.67,88.155,26389,0
2006-04-17,88.155,88.58,86.645,86.96,40639,0
2006-04-18,86.995,89.045,86.755,87.95,40538,0
2006-04-19,87.95,89.92,87.775,89.885,42590,0
2006-04-20,89.92,91.655,89.92,90.985,42152,0
2006-04-21,91.83,94.685,91.685,94.58,43899,0
2006-04-24,95.11,98.035,94.155,97.825,68767,0
2006-04-25,98.745,99.76,98.425,99.55,62214,0
2006-04-26,99.62,101.56,98.745,99.13,57510,0
2006-04-27,98.745,100.22,93.105,96.31,62138,0
2006-04-28,95.815,97.4,95.36,96.835,17896,0
2006-05-01,95.285,95.285,89.995,90.595,111079,0
2006-05-02,90.74,92.395,90.74,92.395,40307,0
2006-05-03,92.18,92.18,90.31,91.02,29685,0
2006-05-04,90.74,92.36,90.35,92.075,24040,0
2006-05-05,92.32,93.345,91.685,92.11,23959,0
2006-05-08,92.215,93.105,89.92,91.94,26749,0
2006-05-09,91.305,92.18,90.63,92,25019,0
2006-05-10,91.94,92.04,90.63,91.9,23889,0
2006-05-11,91.51,94.72,90.52,91.44,29463,0
2006-05-12,91.685,91.685,89.22,89.96,30113,0
2006-05-15,89.22,89.255,86.86,88.41,47348,0
2006-05-16,88.41,89.605,88.41,89.395,19897,0
2006-05-17,88.305,89.96,86.96,87.355,78942,0
2006-05-18,87.1,88.155,86.045,86.575,42120,0
2006-05-19,86.92,88.12,86.755,88.055,44122,0
2006-05-22,86.15,89.465,85.735,86.755,45727,0
2006-05-23,85.55,89.605,85.55,86.325,40786,0
2006-05-24,82.875,85.305,79.7,80.545,71727,0
2006-05-25,81.11,81.915,79.7,80.37,24661,0
2006-05-26,80.4,81.11,80.225,80.225,30891,0
2006-05-30,80.225,80.51,79.345,79.59,32689,0
2006-05-31,79.875,82.345,79.875,81.57,43046,0
2006-06-01,79.77,83.115,79.73,82.8,22036,0
2006-06-02,83.4,83.4,81.285,82.235,23901,0
2006-06-05,82.7,82.7,80.3,80.62,26037,0
2006-06-06,79.52,81.18,78.07,79.13,41274,0
2006-06-07,79.13,80.97,79.13,79.77,22112,0
2006-06-08,79.345,79.415,74.055,77.825,53386,0
2006-06-09,77.26,78.36,75.995,77.585,21287,0
2006-06-12,76.945,77.585,74.27,74.83,51414,0
2006-06-13,74.195,74.83,71.8,72.01,59936,0
2006-06-14,71.765,78.18,70.53,76.875,78008,0
2006-06-15,78.855,80.335,77.26,80.05,56776,0
2006-06-16,80.05,88.155,79.91,85.865,122239,0
2006-06-19,84.775,88.155,84.46,87.03,67476,0
2006-06-20,86.575,90.275,86.575,88.9,67978,0
2006-06-21,90.35,91.685,89.18,90.485,48838,0
2006-06-22,90.555,92.145,88.41,91.37,58636,0
2006-06-23,91.41,93.45,90.74,93.065,39316,0
2006-06-26,92.395,94.33,92.395,93.63,45175,0
2006-06-27,93.105,94.44,91.865,92.845,38161,0
2006-06-28,92.635,95.18,91.865,93.73,39186,0
2006-06-29,93.665,94.86,90.485,93.805,52527,0
2006-06-30,93.275,93.98,91.725,93.165,32204,0
2006-07-03,92.395,93.42,91.09,92.6,30540,0
2006-07-05,92.215,95.21,90.555,94.65,50402,0
2006-07-06,95.04,95.92,93.485,95.25,45666,0
2006-07-07,95.465,96.805,94.33,95.785,32937,0
2006-07-10,96.98,97.505,95.92,96.765,39866,0
2006-07-11,96.765,97.505,95.745,96.805,38915,0
2006-07-12,96.805,97.325,96.31,96.345,23875,0
2006-07-13,95.6,96.235,92.92,95.18,42328,0
2006-07-14,94.965,95.18,92.745,94.825,29638,0
2006-07-17,93.73,94.86,92.43,93.275,30827,0
2006-07-18,92.285,94.65,92.285,93.98,23211,0
2006-07-19,94.155,97.825,94.155,96.69,42584,0
2006-07-20,98.035,98.035,94.58,95.6,20838,0
2006-07-21,95.6,96.31,92.43,95.95,23520,0
2006-07-24,95.95,97.545,95.95,97.26,27936,0
2006-07-25,97.86,98.39,96.13,97.925,27826,0
2006-07-26,98.035,100.08,97.505,99.27,38995,0
2006-07-27,98.745,101.52,98.145,99.055,39936,0
2006-07-28,99.27,101.39,99.27,100.08,28340,0
2006-07-31,100.43,101.92,99.165,101.39,24960,0
2006-08-01,101.92,102.55,100.5,100.54,32426,0
2006-08-02,102.26,103.68,100.54,102.69,30273,0
2006-08-03,102.97,104.03,102.37,103.29,25940,0
2006-08-04,104.03,104.49,102.16,102.48,25740,0
2006-08-07,103.16,105.56,103.16,104.63,30400,0
2006-08-08,105.76,109.82,105.02,108.54,131748,0
2006-08-09,109.42,110.9,105.79,106.08,59281,0
2006-08-10,105.79,106.08,103.04,103.54,41818,0
2006-08-11,102.16,106.36,102.16,105.05,24129,0
2006-08-14,106.32,106.32,96.345,97.965,112397,0
2006-08-15,98.56,101.66,98.035,101.35,63672,0
2006-08-16,102.62,105.52,102.26,103,51300,0
2006-08-17,102.97,104.73,102.26,102.52,46077,0
2006-08-18,102.52,104.7,102.52,103.86,32345,0
2006-08-21,104.73,106.46,103.79,105.08,64442,0
2006-08-22,105.79,108.16,105.57,107.63,76853,0
2006-08-23,104.95,104.95,99.8,101.56,47973,0
2006-08-24,101.32,102.26,98.95,102.02,31524,0
2006-08-25,101.63,102.26,98.84,101.92,34542,0
2006-08-28,102.23,102.55,99.76,100.08,56199,0
2006-08-29,100,100,96.98,98.915,39005,0
2006-08-30,99.445,99.445,96.66,96.91,47039,0
2006-08-31,96.165,96.165,92.04,94.51,65606,0
2006-09-01,93.45,96.2,92.995,95.465,38514,0
2006-09-05,93.2,95.815,93.2,94.795,36739,0
2006-09-06,94.155,94.76,90.63,92.395,69024,0
2006-09-07,91.865,92.075,90.35,91.685,34831,0
2006-09-08,92.5,93.42,88.865,88.9,48483,0
2006-09-11,88.9,88.9,84.04,87.315,76254,0
2006-09-12,88.23,90.805,87.07,89.145,24792,0
2006-09-13,89.5,91.305,88.94,88.94,22911,0
2006-09-14,88.41,90.45,88.195,88.94,26496,0
2006-09-15,90.175,91.02,89.255,90.275,26722,0
2006-09-18,90.45,91.41,90.45,91.09,22244,0
2006-09-19,91.34,92.565,91.09,91.47,33369,0
2006-09-20,91.47,92.6,89.92,89.92,21675,0
2006-09-21,89.92,91.265,89.78,90.42,28546,0
2006-09-22,89.92,90.135,87.39,87.63,36259,0
2006-09-25,87.775,87.775,85.515,86.5,45669,0
2006-09-26,86.225,89.855,86.225,89.54,34481,0
2006-09-27,89.575,91.97,89.575,91.055,20774,0
2006-09-28,91.94,91.94,89.96,90.105,16799,0
2006-09-29,90.35,91.51,89.78,90.985,13407,0
2006-10-02,90.985,91.655,89.465,90.135,13652,0
2006-10-03,89.75,89.855,85.865,86.82,43895,0
2006-10-04,85.795,89.36,85.415,88.305,48436,0
2006-10-05,88.34,90.35,87.56,89.22,31410,0
2006-10-06,89.5,91.12,87.595,90.03,24732,0
2006-10-09,90.485,93.275,90.45,91.9,36045,0
2006-10-10,91.9,93.31,90.805,92.845,25067,0
2006-10-11,92.075,93.42,89.92,90.985,24687,0
2006-10-12,90.945,92.745,90.485,91.545,30918,0
2006-10-13,91.83,92.745,91.58,92.635,15706,0
2006-10-16,92.18,93.42,92.18,92.785,23097,0
2006-10-17,92.25,93.235,91.055,92,25407,0
2006-10-18,92.04,92.465,91.155,91.47,16785,0
2006-10-19,91.62,92.04,90.63,91.97,25476,0
2006-10-20,91.725,92.745,91.155,91.47,15946,0
2006-10-23,92.215,92.36,90.595,90.63,18416,0
2006-10-24,90.665,92.745,90.665,92.11,28836,0
2006-10-25,91.305,95.15,91.305,93.665,29438,0
2006-10-26,93.7,96.66,93.7,96.165,42275,0
2006-10-27,96.805,96.805,95.21,95.785,15193,0
2006-10-30,95.785,95.92,95.04,95.425,17963,0
2006-10-31,96.585,97.185,95.04,97.115,22200,0
2006-11-01,97.155,97.325,94.685,95,22104,0
2006-11-02,95.21,95.21,93.595,94.085,23665,0
2006-11-03,94.085,95.99,92.11,95.18,23217,0
2006-11-06,95.92,95.99,94.44,94.475,22152,0
2006-11-07,94.86,95.39,94.44,95.21,23480,0
2006-11-08,95.21,95.745,94.545,95.32,21945,0
2006-11-09,94.475,95.36,93.45,95.18,22946,0
2006-11-10,96.98,97.115,93.235,94.545,20320,0
2006-11-13,94.26,95.495,94.05,95.495,16216,0
2006-11-14,95.885,95.885,94.86,95.525,14642,0
2006-11-15,97.155,97.185,95.815,96.69,44637,0
2006-11-16,97.05,98.745,96.805,98.24,36433,0
2006-11-17,98.745,100.85,98.39,100.75,60064,0
2006-11-20,102.06,102.09,100.18,100.5,54437,0
2006-11-21,101.2,101.2,99.94,100,45180,0
2006-11-22,96.165,96.345,94.33,94.365,45748,0
2006-11-24,94.085,96.095,94.05,95.745,18311,0
2006-11-27,95.32,95.675,91.725,93.345,39420,0
2006-11-28,92.955,93.275,89.005,89.71,62539,0
2006-11-29,89.465,90.595,88.76,89.92,30641,0
2006-11-30,90.105,90.105,87.95,90.03,44220,0
2006-12-01,89.92,90.63,88.34,90.275,25231,0
2006-12-04,90.555,90.805,88.155,88.83,32616,0
2006-12-05,88.69,89.92,87.56,88.23,36047,0
2006-12-06,88.155,89.75,88.155,89.395,22359,0
2006-12-07,89.465,89.815,88.34,89.08,19084,0
2006-12-08,90.665,90.665,88.23,89.045,27703,0
2006-12-11,89.5,90.24,88.41,88.83,24099,0
2006-12-12,89.045,89.36,87.805,88.02,20261,0
2006-12-13,87.99,88.12,86.465,86.68,33436,0
2006-12-14,86.785,87.74,86.54,86.995,25209,0
2006-12-15,87.63,87.63,86.575,87.39,31872,0
2006-12-18,87.39,87.39,84.74,85.13,54018,0
2006-12-19,84.99,85.735,84.21,84.67,52426,0
2006-12-20,84.495,84.88,83.05,83.3,27055,0
2006-12-21,84.81,84.99,80.435,81.745,64136,0
2006-12-22,81.81,82.13,80.4,81.07,36653,0
2006-12-26,81.18,81.81,78.01,79.275,59678,0
2006-12-27,79.415,84.21,79.415,84.1,63981,0
2006-12-28,83.935,84.14,81.955,82.665,43529,0
2006-12-29,82.835,84.04,80.225,83.365,60425,0
2007-01-03,84.63,84.63,82.875,83.68,38416,0
2007-01-04,83.68,86.225,83.335,85.16,41565,0
2007-01-05,85.34,85.625,83.19,83.825,35454,0
2007-01-08,83.65,86.92,83.47,84.495,41443,0
2007-01-09,85.975,86.045,81.99,82.06,33536,0
2007-01-10,81.85,83.505,81.145,83.19,22218,0
2007-01-11,83.115,83.935,81.915,83.3,31335,0
2007-01-12,83.075,85.095,83.075,84.565,28903,0
2007-01-16,84.53,84.955,83.05,83.115,19861,0
2007-01-17,82.98,83.65,82.275,82.98,23627,0
2007-01-18,83.72,85.415,82.735,83.15,25735,0
2007-01-19,82.94,85.44,82.94,85.415,22217,0
2007-01-22,85.755,87.1,85.095,85.625,24141,0
2007-01-23,86.045,87.67,84.99,87.63,42608,0
2007-01-24,87.705,88.55,86.395,88.475,34572,0
2007-01-25,88.58,88.83,86.225,87.315,25952,0
2007-01-26,87.175,87.455,86.26,87.14,16703,0
2007-01-29,86.92,88.58,86.715,88.095,33070,0
2007-01-30,87.84,88.795,87.74,88.69,18916,0
2007-01-31,89.045,89.045,87.63,88.02,22325,0
2007-02-01,87.99,88.69,87.67,88.44,14160,0
2007-02-02,89.045,89.045,87.88,89.045,31318,0
2007-02-05,89.395,89.575,88.725,89.045,27848,0
2007-02-06,89.435,90.35,89.115,89.22,40774,0
2007-02-07,89.92,89.92,88.975,89.045,30006,0
2007-02-08,89.36,89.605,88.725,88.94,24466,0
2007-02-09,89.045,89.575,88.62,88.62,27516,0
2007-02-12,88.725,88.975,87.805,88.02,25466,0
2007-02-13,88.58,89.115,87.63,88.94,46767,0
2007-02-14,88.155,88.94,85.9,87.805,48143,0
2007-02-15,87.805,89.92,87.315,89.32,34926,0
2007-02-16,89.96,90.03,88.69,88.795,28868,0
2007-02-20,89.435,90.555,89.045,90.135,43860,0
2007-02-21,90.91,90.985,89.92,90.63,66272,0
2007-02-22,88.155,89.22,86.645,87.52,62309,0
2007-02-23,87.56,88.12,87.28,87.56,30186,0
2007-02-26,87.315,87.455,85.515,86.115,36169,0
2007-02-27,85.13,85.16,83.19,83.26,41802,0
2007-02-28,83.05,85.095,82.665,84.565,33918,0
2007-03-01,84.25,84.6,83.05,83.935,17568,0
2007-03-02,83.935,84.39,83.225,84.39,16714,0
2007-03-05,83.75,83.785,81.32,81.385,24673,0
2007-03-06,81.495,83.54,81.495,83.54,20306,0
2007-03-07,84.04,84.955,83.26,84.955,16912,0
2007-03-08,85.66,85.975,83.54,84.845,24716,0
2007-03-09,84.845,85.44,84.04,85.16,14715,0
2007-03-12,86.295,87.56,85.415,86.645,26105,0
2007-03-13,87.67,87.67,84.63,84.915,20316,0
2007-03-14,84.775,85.515,84.1,84.565,31578,0
2007-03-15,85.23,86.89,84.74,86.225,16148,0
2007-03-16,88.155,88.155,85.735,86.185,19580,0
2007-03-19,86.36,88.095,86.36,87.67,35774,0
2007-03-20,88.44,91.41,88.155,91.34,75217,0
2007-03-21,91.58,93.105,90.805,92.955,64768,0
2007-03-22,93.105,95.04,92.885,94.33,33768,0
2007-03-23,94.825,95.745,93.665,93.805,33475,0
2007-03-26,95.95,98.315,94.65,97.08,60219,0
2007-03-27,97.325,97.325,94.51,94.76,26401,0
2007-03-28,96.87,97.79,95.21,96.945,34355,0
2007-03-29,98.35,98.35,96.13,97.08,41404,0
2007-03-30,98.11,98.525,97.58,98.39,42974,0
2007-04-02,98.425,99.445,98.205,98.95,41510,0
2007-04-03,98.205,99.84,98.205,99.66,38826,0
2007-04-04,99.235,102.37,99.235,101.07,57958,0
2007-04-05,101.14,102.62,100.85,102.23,33614,0
2007-04-09,102.34,102.93,100.5,101.32,30591,0
2007-04-10,101.7,101.74,98.28,99.025,41457,0
2007-04-11,99.025,99.025,96.27,97.825,34209,0
2007-04-12,96.73,97.715,95.21,97.545,30774,0
2007-04-13,96.73,98.635,96.66,98.075,30506,0
2007-04-16,99.58,100.04,98.28,99.76,21955,0
2007-04-17,99.76,100.47,99.445,99.97,22418,0
2007-04-18,100.54,102.09,99.97,100.25,33800,0
2007-04-19,101.52,101.52,99.445,100.82,21331,0
2007-04-20,100.5,101.52,98.035,99.76,33447,0
2007-04-23,99.445,101.14,97.505,100.85,31469,0
2007-04-24,101.66,101.7,100.22,101.59,24435,0
2007-04-25,102.26,103.16,100.5,102.65,44845,0
2007-04-26,103.08,103.68,102.09,103.47,33445,0
2007-04-27,102.62,104.35,102.26,103.12,20325,0
2007-04-30,103.5,104.98,102.62,102.84,24311,0
2007-05-01,103.32,103.86,101.95,102.26,26902,0
2007-05-02,102.26,103.12,101.56,102.2,30710,0
2007-05-03,102.52,103.96,102.09,102.37,31578,0
2007-05-04,102.26,103.86,101.92,102.84,33856,0
2007-05-07,102.93,105.08,102.93,105.02,45477,0
2007-05-08,105.44,105.52,103.39,104.73,26991,0
2007-05-09,105.65,105.65,103.92,104.88,26053,0
2007-05-10,105.61,105.61,103.92,104.1,24320,0
2007-05-11,105.26,105.72,104.1,105.52,23167,0
2007-05-14,105.76,105.76,105.2,105.48,34939,0
2007-05-15,105.4,107.38,105.08,105.97,51776,0
2007-05-16,106.36,112.28,106.36,108.86,116320,0
2007-05-17,109.24,112.81,109.18,111.9,129938,0
2007-05-18,113.06,114.61,112.35,113.38,74901,0
2007-05-21,115.04,118.31,113.38,118.24,74982,0
2007-05-22,119.26,119.9,113.58,115.28,79303,0
2007-05-23,113.87,113.87,108.26,110.13,92711,0
2007-05-24,112.81,112.81,107.56,108.96,57739,0
2007-05-25,111.08,111.43,108.83,109.46,28019,0
2007-05-29,108.51,111.2,107.56,110.9,38535,0
2007-05-30,110.56,113.45,110.56,113.16,51052,0
2007-05-31,112.74,113.76,111.32,113.27,34997,0
2007-06-01,113.56,116.13,110.76,112.49,56466,0
2007-06-04,112.85,112.92,110.45,111.48,37214,0
2007-06-05,112.49,112.49,109.5,110.2,31069,0
2007-06-06,110.37,110.37,106.95,107.52,34365,0
2007-06-07,105.97,106.15,101.28,102.23,82625,0
2007-06-08,103.12,103.92,101.1,102.26,83346,0
2007-06-11,103.68,103.68,101.66,102.62,39225,0
2007-06-12,103.75,103.75,100.15,100.79,46350,0
2007-06-13,102.48,104.98,101.84,104.66,62313,0
2007-06-14,103.96,104.45,103.16,104.17,40949,0
2007-06-15,105.79,106.82,104.6,106.32,63891,0
2007-06-18,109.32,109.32,106.57,108.68,40899,0
2007-06-19,110.16,111.58,108.68,110.98,48420,0
2007-06-20,111.79,112.67,107.21,107.42,68574,0
2007-06-21,108.44,109.28,106.85,109.14,42115,0
2007-06-22,111.16,111.16,105.97,106.53,522486,0
2007-06-25,106.21,108.65,103.32,105.12,71698,0
2007-06-26,106.57,107.52,103.12,104.66,53062,0
2007-06-27,103.5,110.98,103.5,109.88,68074,0
2007-06-28,111.01,111.96,109.92,110.24,39408,0
2007-06-29,112.35,112.46,107.31,107.59,41222,0
2007-07-02,110.37,110.59,109.28,110.34,27898,0
2007-07-03,111.96,111.96,108.23,110.59,29242,0
2007-07-05,110.56,110.76,108.2,108.37,33964,0
2007-07-06,110.06,110.06,106.5,107.21,40837,0
2007-07-09,107.14,112.88,107.14,112.88,80688,0
2007-07-10,111.92,112.49,109.28,109.4,41274,0
2007-07-11,109.78,115.31,109.67,115.18,67995,0
2007-07-12,115.49,116.37,111.92,112.81,50201,0
2007-07-13,114.26,114.29,111.08,112.32,29294,0
2007-07-16,114.4,114.4,107.14,107.87,70265,0
2007-07-17,106.53,107.66,105.02,105.76,77526,0
2007-07-18,110.06,110.06,103.39,107.59,78720,0
2007-07-19,110.27,110.27,105.08,107.24,52077,0
2007-07-20,107.84,107.84,104.77,105.3,41567,0
2007-07-23,105.3,108.44,105.12,106.28,38546,0
2007-07-24,105.79,107.06,101.52,101.98,46065,0
2007-07-25,103.82,105.57,100.89,104.38,64488,0
2007-07-26,101.7,102.8,96.98,99.76,64111,0
2007-07-27,98.745,98.915,93.91,94.475,60855,0
2007-07-30,94.33,95.99,92.43,95.495,42203,0
2007-07-31,100.4,100.4,95.845,95.845,50509,0
2007-08-01,95.18,97.61,92.745,95.675,38803,0
2007-08-02,96.835,96.835,91.34,92.215,54451,0
2007-08-03,91.79,95.04,91.685,92.535,36822,0
2007-08-06,92.465,98.24,83.225,91.725,123093,0
2007-08-07,91.37,96.91,89.22,91.94,87186,0
2007-08-08,93.45,95.18,86.61,88.155,184842,0
2007-08-09,87.28,89.5,83.435,84.42,125980,0
2007-08-10,82.41,95.04,81.99,90.175,92564,0
2007-08-13,90.175,93.45,88.69,90.775,54966,0
2007-08-14,92.04,94.86,88.76,89.045,31145,0
2007-08-15,88.44,91.47,84.63,84.67,43927,0
2007-08-16,83.575,88.865,83.575,88.725,105260,0
2007-08-17,92.075,92.92,85.34,90.205,78130,0
2007-08-20,92.18,92.565,88.865,91.655,37436,0
2007-08-21,92.565,92.565,88.195,89.75,26097,0
2007-08-22,90.24,91.12,88.155,90.45,25598,0
2007-08-23,91.305,91.37,89.22,89.32,27499,0
2007-08-24,89.32,90.555,88.155,90.135,20848,0
2007-08-27,90.985,90.985,87.28,88.83,26573,0
2007-08-28,87.28,88.41,85.865,86.43,27928,0
2007-08-29,87.705,88.865,86.575,88.76,18951,0
2007-08-30,88.155,89.22,86.755,88.34,15192,0
2007-08-31,89.815,91.58,87.99,91.09,32490,0
2007-09-04,91.62,93.595,88.83,92.32,62302,0
2007-09-05,91.545,91.655,88.58,89.435,21030,0
2007-09-06,89.575,91.44,87.84,88.725,23325,0
2007-09-07,87.63,89.005,87.63,88.34,20222,0
2007-09-10,88.55,88.655,86.645,88.41,30702,0
2007-09-11,88.655,92.565,88.095,92.465,46844,0
2007-09-12,91.37,91.865,88.865,89.575,22023,0
2007-09-13,89.96,91.685,89.605,91.23,18146,0
2007-09-14,89.92,90.945,88.155,88.44,21194,0
2007-09-17,88.155,90.385,88.155,89.645,18633,0
2007-09-18,89.92,93.42,88.41,93.42,29462,0
2007-09-19,93.385,94.51,91.34,93.595,40711,0
2007-09-20,93.03,93.45,90.135,90.42,20620,0
2007-09-21,91.725,95.465,91.655,93.73,57887,0
2007-09-24,93.805,96.625,92.535,94.085,32363,0
2007-09-25,93.45,96.585,93.2,94.4,25600,0
2007-09-26,95.21,96.805,94.26,96.31,29057,0
2007-09-27,97.015,97.86,96.38,97.475,25037,0
2007-09-28,97.505,97.505,94.085,94.86,28670,0
2007-10-01,95.21,97.86,95.21,97.825,31559,0
2007-10-02,97.325,97.86,95.11,95.11,31372,0
2007-10-03,94.155,96.945,94.085,94.93,33331,0
2007-10-04,94.965,96.235,93.805,94.965,19853,0
2007-10-05,95.745,96.165,94.3,95.71,21407,0
2007-10-08,95.39,95.71,92.845,94.33,26167,0
2007-10-09,94.155,94.545,91.76,92.395,36075,0
2007-10-10,91.79,92.845,89.575,91.02,56815,0
2007-10-11,91.12,94.155,90.805,93.275,33332,0
2007-10-12,92.745,94.51,92.745,93.945,25172,0
2007-10-15,94.155,94.965,91.79,94.51,41202,0
2007-10-16,93.45,94.51,92,93.665,21025,0
2007-10-17,93.91,94.51,90.42,92.565,32163,0
2007-10-18,89.92,92.675,89.92,92.075,29245,0
2007-10-19,91.9,92.565,89.395,89.645,35175,0
2007-10-22,88.265,89.465,86.82,88.94,40527,0
2007-10-23,88.155,88.83,87.28,88.62,34301,0
2007-10-24,87.805,88.865,86.395,87.52,35342,0
2007-10-25,88.155,88.9,86.89,87.49,26823,0
2007-10-26,88.34,88.655,87.1,88.095,28138,0
2007-10-29,88.195,88.69,87.07,87.56,27319,0
2007-10-30,87.805,88.9,86.86,87.775,31630,0
2007-10-31,87.99,89.855,87.99,89.855,39065,0
2007-11-01,89.54,89.815,86.61,86.68,32671,0
2007-11-02,86.92,88.55,86.755,87.56,25128,0
2007-11-05,86.755,87.805,85.48,85.9,27816,0
2007-11-06,86.045,86.995,85.625,86.92,22119,0
2007-11-07,85.38,86.96,84.63,84.845,33794,0
2007-11-08,85.735,86.96,84.63,86.08,25680,0
2007-11-09,87.805,87.805,84.63,85.515,47853,0
2007-11-12,85.755,86.395,84.565,86.015,26721,0
2007-11-13,86.36,87.07,85.095,86.115,30390,0
2007-11-14,87.95,88.155,85.34,86.5,36949,0
2007-11-15,86.08,86.295,85.025,85.735,28303,0
2007-11-16,85.9,86.26,85.025,85.66,35113,0
2007-11-19,85.195,86.755,85.16,85.48,30238,0
2007-11-20,85.23,86.715,82.2,84.81,40488,0
2007-11-21,84.07,86.295,83.26,83.72,36042,0
2007-11-23,84.63,88.865,84.315,88.155,38394,0
2007-11-26,88.44,88.475,81.145,82.515,59401,0
2007-11-27,82.48,86.755,81.495,83.65,46498,0
2007-11-28,84.99,88.83,84.28,88.095,39283,0
2007-11-29,88.41,91.51,87.49,91.195,47920,0
2007-11-30,91.34,91.685,88.38,88.9,28349,0
2007-12-03,88.55,88.865,85.795,85.94,22376,0
2007-12-04,85.095,86.395,84.63,84.81,19962,0
2007-12-05,84.46,85.735,83.015,84.88,33893,0
2007-12-06,85.13,87.52,84.28,86.995,23164,0
2007-12-07,88.9,92.11,84.775,92.11,70635,0
2007-12-10,93.42,95.39,93.03,93.945,58439,0
2007-12-11,94.33,95.785,89.885,89.885,37937,0
2007-12-12,92.43,94.86,89.96,91.195,26017,0
2007-12-13,90.24,92.25,89.08,90.87,19410,0
2007-12-14,88.195,91.685,88.195,90.595,17940,0
2007-12-17,90.87,92.565,90.275,90.275,22555,0
2007-12-18,90.985,92.565,90.805,92.565,22896,0
2007-12-19,92.075,93.805,90.87,92.955,26353,0
2007-12-20,94.125,94.86,90.595,94.02,25320,0
2007-12-21,95,96.095,93.91,95.565,58682,0
2007-12-24,95.075,96.095,93.7,94.23,12885,0
2007-12-26,93.835,94.475,91.09,93.13,24558,0
2007-12-27,93.165,95.04,88.865,89.285,30213,0
2007-12-28,89.75,91.265,87.28,87.99,24693,0
2007-12-31,87.03,87.99,84.63,85.16,39317,0
2008-01-02,85.23,86.325,84.67,85.66,22290,0
2008-01-03,86.045,87.67,85.065,85.66,21578,0
2008-01-04,84.845,85.55,82.275,82.275,48903,0
2008-01-07,82.48,84.63,81.46,83.575,28935,0
2008-01-08,83.65,84.28,80.225,80.3,35733,0
2008-01-09,80.225,81.675,78.29,81.675,30078,0
2008-01-10,80.9,81.64,78.57,80.62,26322,0
2008-01-11,80.3,81.32,78.745,78.745,21246,0
2008-01-14,79.625,80.86,78.46,80.335,16224,0
2008-01-15,78.605,80.9,78.29,79.415,22701,0
2008-01-16,78.57,79.455,75.995,76.17,37429,0
2008-01-17,76.03,77.23,73.7,73.91,29612,0
2008-01-18,73.415,77.585,71.41,77.3,111981,0
2008-01-22,71.62,77.335,71.59,75.93,31089,0
2008-01-23,77.585,83.935,76.525,83.365,63124,0
2008-01-24,83.4,84.63,80.825,80.935,38334,0
2008-01-25,82.275,84.1,81.145,82.445,23432,0
2008-01-28,81.25,84.99,81.25,84.04,27296,0
2008-01-29,84.565,88.725,83.965,88.155,54842,0
2008-01-30,89.605,91.265,88.155,89.32,55598,0
2008-01-31,88.44,93.42,88.155,92.565,65594,0
2008-02-01,92.995,94.825,92.565,93.345,53362,0
2008-02-04,94.965,94.965,93.03,93.485,44745,0
2008-02-05,91.79,93.805,89.575,89.815,56407,0
2008-02-06,89.885,91.685,88.23,88.83,47955,0
2008-02-07,88.155,91.41,88.155,91.055,35241,0
2008-02-08,90.385,91.34,88.34,88.69,25506,0
2008-02-11,89.115,94.085,89.115,92.215,48337,0
2008-02-12,92.995,94.72,92.32,92.845,28340,0
2008-02-13,94.125,97.79,93.03,97.015,66214,0
2008-02-14,98.035,101.49,97.08,100.6,72586,0
2008-02-15,99.48,101.1,94.72,96.095,71368,0
2008-02-19,98.315,100.15,96.31,97.26,43785,0
2008-02-20,96.38,100.04,96.095,98.67,32208,0
2008-02-21,99.58,101.52,96.805,97.015,31772,0
2008-02-22,94.155,94.86,91.12,93.52,38125,0
2008-02-25,92.145,97.965,92.145,96.835,46741,0
2008-02-26,95.425,98.915,94.685,98.745,37641,0
2008-02-27,97.715,98.175,93.45,94.51,42935,0
2008-02-28,93.7,95.99,91.12,93.52,39862,0
2008-02-29,93.105,93.555,90.105,90.42,30747,0
2008-03-03,90.665,92.745,88.41,89.605,33653,0
2008-03-04,89.645,90.07,87.595,88.58,47678,0
2008-03-05,88.795,89.575,87.39,89.115,38215,0
2008-03-06,89.08,89.645,86.395,86.89,29395,0
2008-03-07,86.395,88.655,84.63,85.55,33110,0
2008-03-10,86.115,87.175,83.575,84.315,38546,0
2008-03-11,84.955,86.115,83.72,85.59,51109,0
2008-03-12,85.695,86.26,83.965,84.53,31945,0
2008-03-13,83.75,91.09,83.365,88.83,40581,0
2008-03-14,89.435,89.68,83.825,84.955,39917,0
2008-03-17,84.53,88.12,84.53,84.53,35262,0
2008-03-18,86.395,89.75,86.395,89.68,36683,0
2008-03-19,90.705,94.02,88.195,89.005,54319,0
2008-03-20,89.285,93.13,88.155,93.105,121576,0
2008-03-24,92.565,95.885,92.145,92.885,51696,0
2008-03-25,93.555,94.365,90.45,93.805,39386,0
2008-03-26,93.165,93.485,91.685,93.165,16589,0
2008-03-27,94.475,94.76,92.285,92.785,23598,0
2008-03-28,92.785,95.92,92,94.895,32345,0
2008-03-31,95.21,95.495,93.835,94.085,28672,0
2008-04-01,95.465,96.415,94.44,96.13,22179,0
2008-04-02,95,98.67,95,98.56,38240,0
2008-04-03,97.86,98.56,96.095,96.625,21790,0
2008-04-04,96.91,98.495,95.6,96.31,30885,0
2008-04-07,96.27,98.6,95.21,95.25,21324,0
2008-04-08,95.21,98.39,94.365,96.415,22009,0
2008-04-09,97.505,97.505,92.845,93.595,22843,0
2008-04-10,94.545,95.745,93.665,94.65,27197,0
2008-04-11,94.26,95,91.685,92.215,23470,0
2008-04-14,91.9,93.87,91.865,92.815,16295,0
2008-04-15,93.275,96.66,92.535,95.285,23961,0
2008-04-16,95.95,98.39,95.21,96.765,30180,0
2008-04-17,97.185,98.35,97.185,97.29,22020,0
2008-04-18,98.745,100.47,98,99.69,39959,0
2008-04-21,99.62,101.88,99.165,101.1,34198,0
2008-04-22,100.89,101.92,99.62,101.52,29813,0
2008-04-23,101.98,102.09,100.72,102.06,23832,0
2008-04-24,101.24,102.52,101,101.42,33730,0
2008-04-25,101.42,102.23,100.5,102.09,25945,0
2008-04-28,101.77,105.76,101.32,104.73,39410,0
2008-04-29,104.38,105.4,101.39,102.62,28035,0
2008-04-30,103,103,101.2,101.77,28924,0
2008-05-01,101.92,105.34,101.46,103.82,28689,0
2008-05-02,103.47,105.72,103.19,104.45,29937,0
2008-05-05,104.03,105.56,103.26,105.26,31604,0
2008-05-06,104.06,106.25,104.06,105.97,28758,0
2008-05-07,105.79,106.5,105.44,105.79,41246,0
2008-05-08,106.64,107.38,104.7,106.95,25344,0
2008-05-09,106.5,109.99,106.5,109.46,50440,0
2008-05-12,109.99,112.49,108.93,110.16,40818,0
2008-05-13,110.56,110.56,109.42,109.85,31843,0
2008-05-14,109.46,110.52,109.46,109.64,35646,0
2008-05-15,110.02,114.01,108.44,112.6,75302,0
2008-05-16,114.58,115.49,111.08,115.49,52402,0
2008-05-19,115.66,122.54,115.66,117.89,89668,0
2008-05-20,119.9,122.9,119.79,121.41,49436,0
2008-05-21,121.31,122.72,118.38,119.06,71741,0
2008-05-22,117.4,119.48,112.6,113.98,68990,0
2008-05-23,112.17,120.14,112.17,117.43,91393,0
2008-05-27,117.78,123.32,117.22,123.1,128942,0
2008-05-28,123.42,123.42,117.82,119.76,56096,0
2008-05-29,119.76,122.48,119.4,120.54,42143,0
2008-05-30,120.61,121.66,118.98,119.16,37861,0
2008-06-02,118.53,119.44,116.48,117.43,35712,0
2008-06-03,116.37,117.74,111.54,114.93,66314,0
2008-06-04,114.61,119.19,114.46,115.84,44411,0
2008-06-05,115.84,120.29,115.84,118.84,39891,0
2008-06-06,118.02,120.96,116.62,116.97,33188,0
2008-06-09,115.7,119.65,114.46,117.36,37050,0
2008-06-10,116.27,119.9,114.96,115.42,42914,0
2008-06-11,114.64,117.71,112.67,113.9,33916,0
2008-06-12,114.36,115.49,109.56,110.34,31792,0
2008-06-13,110.88,113.41,108.44,111.01,50018,0
2008-06-16,110.37,116.69,109.35,114.29,47904,0
2008-06-17,109.71,112.78,108.02,108.8,100086,0
2008-06-18,108.2,110.59,108.05,109.24,55456,0
2008-06-19,109.24,110.88,107.9,110.88,30677,0
2008-06-20,110.41,111.36,106.53,108.29,46710,0
2008-06-23,108.51,110.66,107.45,109.74,28752,0
2008-06-24,107.8,110.27,104.21,105.83,46013,0
2008-06-25,105.72,109.88,105.72,108.23,37782,0
2008-06-26,109.32,111.82,108.08,109.28,55469,0
2008-06-27,107.42,113.94,107.42,111.79,132040,0
2008-06-30,111.79,116.33,111.54,113.58,61054,0
2008-07-01,111.36,116.37,109.4,116.24,72876,0
2008-07-02,116.37,119.3,112.85,114.18,101860,0
2008-07-03,113.13,115.46,111.58,114.04,61255,0
2008-07-07,112.67,115.95,103.86,104.17,142823,0
2008-07-08,103.68,109.28,102.93,108.9,95001,0
2008-07-09,109.08,109.32,104.63,104.63,70406,0
2008-07-10,104.38,108.61,103.6,105.02,72139,0
2008-07-11,105.05,107.9,104.17,106.85,53174,0
2008-07-14,107.59,109.32,104.73,106.57,75065,0
2008-07-15,104.98,109,103.08,107.38,78879,0
2008-07-16,106.28,108.44,104.95,107.74,59372,0
2008-07-17,106.25,109.82,104.88,108.96,40796,0
2008-07-18,109.6,111.08,107.77,108.33,32220,0
2008-07-21,109.18,110.2,108.57,109.74,36063,0
2008-07-22,108.8,110.56,107.45,109.82,37790,0
2008-07-23,111.29,112.46,108.44,109.35,45274,0
2008-07-24,109.14,110.66,107.17,107.77,34788,0
2008-07-25,108.8,111.82,107.24,110.48,21296,0
2008-07-28,109.85,111.64,108.57,109.32,21860,0
2008-07-29,109.08,113.16,109.03,111.64,36013,0
2008-07-30,111.58,116.13,111.58,113.66,40662,0
2008-07-31,112.67,114.78,110.56,113.24,26921,0
2008-08-01,114.78,115.28,110.56,112.46,28729,0
2008-08-04,112.64,112.85,104.91,105.05,48091,0
2008-08-05,105.97,109.11,102.93,104.6,69071,0
2008-08-06,103.96,105.23,99.27,104.88,65291,0
2008-08-07,102.48,102.52,93.45,97.08,102849,0
2008-08-08,96.66,99.97,95.36,97.925,33101,0
2008-08-11,98.46,100.4,98.145,99.09,25742,0
2008-08-12,98.39,99.51,96.585,97.05,40139,0
2008-08-13,96.835,102.41,95.21,100.68,44393,0
2008-08-14,99.8,105.34,99.8,104.56,40675,0
2008-08-15,105.57,105.57,101.39,102.06,38108,0
2008-08-18,101.84,105.2,101.84,103.32,19285,0
2008-08-19,104.1,104.1,100.68,101.92,28020,0
2008-08-20,99.48,101.24,97.505,99.9,38720,0
2008-08-21,99.62,100.08,97.715,98.81,25386,0
2008-08-22,99.055,100.92,98.745,99.62,33596,0
2008-08-25,99.55,100.5,97.185,97.89,19635,0
2008-08-26,97.645,98.525,96.31,97.325,46286,0
2008-08-27,95.99,101.77,95.32,101.28,40109,0
2008-08-28,100.92,102.3,99.8,101.56,31911,0
2008-08-29,101.56,103.36,100.15,102.2,25346,0
2008-09-02,103.22,103.36,100.36,102.69,39661,0
2008-09-03,102.06,106.18,102.06,104.84,47230,0
2008-09-04,104.7,104.73,101,102.65,40501,0
2008-09-05,101.92,102.44,98.745,102.44,34894,0
2008-09-08,105.02,105.65,102.97,103.99,42030,0
2008-09-09,103.54,106.43,95.785,96.585,65687,0
2008-09-10,95.745,104.03,95.36,103.08,71553,0
2008-09-11,99.51,102.06,98,101.35,50691,0
2008-09-12,100.18,102.87,99.94,102.65,38478,0
2008-09-15,97.44,102.41,96.98,97.155,38458,0
2008-09-16,95.465,101.1,94.23,101.1,56125,0
2008-09-17,99.51,99.9,90.595,90.595,60966,0
2008-09-18,92.18,93.595,82.17,89.22,76248,0
2008-09-19,94.58,100.22,91.83,100.22,114472,0
2008-09-22,99.235,99.69,95.25,95.495,30273,0
2008-09-23,95.285,95.95,91.02,92.145,30779,0
2008-09-24,92.675,95.71,90.84,92.5,23310,0
2008-09-25,93.13,95.04,91.685,94.685,38541,0
2008-09-26,92,92.5,89.285,92.32,28757,0
2008-09-29,91.34,91.865,86.92,87.315,40461,0
2008-09-30,87.03,93.805,87.03,93.345,33413,0
2008-10-01,92.955,93.345,89.5,90.31,29530,0
2008-10-02,89.145,90.985,83.825,84.39,31614,0
2008-10-03,85.195,88.94,82.235,82.41,25068,0
2008-10-06,80.15,80.15,68.025,74.475,79796,0
2008-10-07,74.725,78.425,65.41,65.45,76157,0
2008-10-08,63.26,63.26,51.235,58.19,150945,0
2008-10-09,59.07,61.4,48.07,48.77,141291,0
2008-10-10,46.728,47.64,35.299,46.796,218614,0
2008-10-13,52.925,61.785,49.405,61.575,112133,0
2008-10-14,63.515,64.57,57.415,59.105,97347,0
2008-10-15,58.04,58.68,54.84,55.01,59423,0
2008-10-16,54.8,61.745,53.78,60.865,88170,0
2008-10-17,58.25,66.755,58.25,61.36,63028,0
2008-10-20,63.48,67.85,61.715,67.85,53379,0
2008-10-21,66.645,67.5,63.97,64.745,32564,0
2008-10-22,63.37,64.61,59.35,61.04,39314,0
2008-10-23,57.725,64.145,56.53,59.98,48226,0
2008-10-24,42.353,58.19,42.353,54.975,68065,0
2008-10-27,53.955,55.51,51.52,52.085,59523,0
2008-10-28,53.78,57.375,50.32,56.455,68632,0
2008-10-29,58.605,60.37,56.455,57.055,57067,0
2008-10-30,59.635,60.725,57.165,60.37,49580,0
2008-10-31,59.81,63.37,59.275,63.16,46395,0
2008-11-03,63.12,65.91,62.845,65.41,39687,0
2008-11-04,68.77,69.47,65.485,67.32,49104,0
2008-11-05,65.845,69.265,62.915,62.98,37396,0
2008-11-06,61.005,61.535,53.465,54.03,96817,0
2008-11-07,56.455,58.15,53.035,54.84,42026,0
2008-11-10,56.775,57.765,53,53.92,45894,0
2008-11-11,53.035,56.815,53.035,54.69,66262,0
2008-11-12,54.655,54.94,49.72,49.93,76634,0
2008-11-13,49.085,55.12,46.548,54.905,82638,0
2008-11-14,53,54.415,48.77,48.77,52357,0
2008-11-17,48.49,50.64,47.605,49.265,50169,0
2008-11-18,49.19,50.285,45.103,46.338,52226,0
2008-11-19,45.208,45.843,41.048,41.118,68296,0
2008-11-20,42.599,45.491,38.227,40.765,111778,0
2008-11-21,41.647,45.704,35.97,43.022,125609,0
2008-11-24,43.728,47.47,42.176,46.972,48323,0
2008-11-25,47.885,49.37,44.222,47.114,56531,0
2008-11-26,45.988,52.86,45.632,52.795,53531,0
2008-11-28,51.975,52.61,49.37,52.435,27680,0
2008-12-01,49.9,52.265,43.446,43.658,61160,0
2008-12-02,45.068,49.545,44.856,49.445,79407,0
2008-12-03,47.287,49.405,45.35,47.75,54666,0
2008-12-04,46.266,49.265,44.786,45.208,47208,0
2008-12-05,44.328,48.415,44.08,48.315,57111,0
2008-12-08,49.37,54.13,49.37,53.075,92183,0
2008-12-09,52.365,56.74,52.015,53.25,86616,0
2008-12-10,53.955,57.975,53.43,56.495,39697,0
2008-12-11,55.435,56.985,51.555,52.475,38479,0
2008-12-12,50.43,54.625,48.205,54.415,31862,0
2008-12-15,54.34,55.79,50.36,51.45,28901,0
2008-12-16,52.475,55.96,51.945,55.79,43273,0
2008-12-17,54.655,57.13,54.655,56.245,47598,0
2008-12-18,57.095,57.94,53,53.565,45980,0
2008-12-19,55.685,55.685,51.485,52.125,63098,0
2008-12-22,52.19,52.19,47.605,49.085,66061,0
2008-12-23,49.125,51.17,48.135,48.875,64713,0
2008-12-24,49.085,50.21,48.665,49.05,12601,0
2008-12-26,48.735,49.48,47.64,48.105,26874,0
2008-12-29,48.315,49.37,47.64,48.205,30151,0
2008-12-30,48.135,48.39,45.138,46.126,71685,0
2008-12-31,46.126,52.4,44.08,51.665,67978,0
2009-01-02,51.735,54.69,51.59,54.375,26769,0
2009-01-05,54.45,55.22,53.43,54.055,36317,0
2009-01-06,55.085,57.13,54.655,56.14,41369,0
2009-01-07,54.13,55.22,53.25,54.095,31701,0
2009-01-08,54.13,55.86,48.665,52.65,65132,0
2009-01-09,52.925,54.375,51.31,51.415,29031,0
2009-01-12,51.17,51.945,49.37,49.48,22037,0
2009-01-13,49.545,51.1,49.445,50.21,24192,0
2009-01-14,49.37,52.125,48.49,51.03,42959,0
2009-01-15,51.03,52.265,48.49,52.015,30014,0
2009-01-16,53.32,53.32,49.61,51.345,20365,0
2009-01-20,50.25,51.1,47.68,47.79,37448,0
2009-01-21,48.415,52.015,47.79,51.695,30054,0
2009-01-22,50.11,52.19,49.58,50.745,28513,0
2009-01-23,49.23,51.8,49.19,50.995,40124,0
2009-01-26,50.995,53.32,50.005,51.665,28953,0
2009-01-27,52.72,54.03,51.345,53.355,21505,0
2009-01-28,54.34,56.53,54.165,55.82,21587,0
2009-01-29,54.655,56.775,53.21,54.235,18609,0
2009-01-30,54.8,56.6,52.61,53.25,23731,0
2009-02-02,52.685,54.765,51.135,54.34,30287,0
2009-02-03,54.625,58.115,53.285,57.205,51403,0
2009-02-04,56.775,59.81,56.775,58.325,46077,0
2009-02-05,57.27,59.595,56.315,58.75,32484,0
2009-02-06,56.775,57.45,50.955,52.225,92960,0
2009-02-09,52.295,53.78,52.265,53.21,44899,0
2009-02-10,52.225,53.745,51.485,53.25,63022,0
2009-02-11,54.525,56.985,54.165,56.285,88603,0
2009-02-12,54.485,60.515,54.485,60.24,89946,0
2009-02-13,56.985,60.445,56.985,59.14,48113,0
2009-02-17,56.495,58.4,54.235,54.59,41757,0
2009-02-18,54.095,55.01,52.435,54.625,61968,0
2009-02-19,55.365,57.69,53.78,56,35418,0
2009-02-20,54.73,56.67,52.51,53.92,48463,0
2009-02-23,53.21,54.625,49.37,49.58,57759,0
2009-02-24,49.085,52.225,47.995,51.63,32913,0
2009-02-25,51.8,52.335,47.605,49.65,29249,0
2009-02-26,50.11,50.605,47.885,47.995,19612,0
2009-02-27,46.831,48.81,46.445,46.445,42832,0
2009-03-02,45.314,46.198,40.026,40.448,70525,0
2009-03-03,40.413,42.741,38.967,39.214,48840,0
2009-03-04,39.848,43.622,39.848,42.53,44544,0
2009-03-05,41.472,42.141,38.826,39.108,45570,0
2009-03-06,39.602,42.282,39.003,39.989,34749,0
2009-03-09,39.32,40.942,38.792,39.707,40506,0
2009-03-10,40.73,46.198,40.73,44.786,41431,0
2009-03-11,45.032,46.689,43.2,43.692,31659,0
2009-03-12,43.234,46.621,40.942,46.232,28244,0
2009-03-13,46.796,49.37,45.35,45.843,27545,0
2009-03-16,46.094,50.745,46.094,47.218,33862,0
2009-03-17,47.252,52.545,46.796,52.435,48217,0
2009-03-18,52.265,53.71,50.08,52.545,53145,0
2009-03-19,53.6,55.29,52.65,53.955,36604,0
2009-03-20,54.34,54.625,48.77,48.98,64786,0
2009-03-23,50.955,56.285,50.11,56.07,85219,0
2009-03-24,54.525,54.84,50.785,50.885,67437,0
2009-03-25,51.485,54.095,50.57,53.71,54925,0
2009-03-26,54.625,55.75,53.995,55.51,48328,0
2009-03-27,54.03,54.34,51.735,52.435,48094,0
2009-03-30,50.955,52.72,49.05,50.885,42476,0
2009-03-31,51.59,53.32,50.885,51.31,38494,0
2009-04-01,50.08,53.495,50.08,53.285,31399,0
2009-04-02,55.01,56.985,54.13,54.73,39150,0
2009-04-03,54.73,55.645,53.885,55.645,18015,0
2009-04-06,54.485,54.655,51.135,53.21,41303,0
2009-04-07,52.895,53.18,49.16,49.16,45836,0
2009-04-08,49.51,51.03,48.03,50.47,33856,0
2009-04-09,50.785,51.45,49.015,50.785,43415,0
2009-04-13,50.675,50.785,48.595,50.15,38323,0
2009-04-14,49.3,49.685,47.79,48.555,46857,0
2009-04-15,48.49,50.32,47.995,49.48,19649,0
2009-04-16,49.97,50.845,48.705,50.53,26105,0
2009-04-17,50.71,51.17,49.76,50.08,38218,0
2009-04-20,49.37,49.405,46.898,47.53,39061,0
2009-04-21,46.198,49.3,46.198,48.915,28474,0
2009-04-22,47.75,50.71,47.605,47.85,27342,0
2009-04-23,48.03,48.135,46.831,47.85,29512,0
2009-04-24,48.63,48.98,47.006,47.64,31578,0
2009-04-27,47.006,47.436,44.926,45.665,39785,0
2009-04-28,45.738,46.656,44.821,45.138,24559,0
2009-04-29,46.094,49.265,45.809,48.81,49611,0
2009-04-30,49.51,50.04,46.232,46.656,34249,0
2009-05-01,46.621,49.125,46.054,47.825,30709,0
2009-05-04,48.595,55.29,48.135,54.875,92904,0
2009-05-05,54.59,55.435,52.895,54.84,68206,0
2009-05-06,55.89,56.07,53.25,54.415,54408,0
2009-05-07,55.01,55.51,52.05,52.65,41223,0
2009-05-08,54.03,59.77,52.895,59.77,63737,0
2009-05-11,57.9,58.15,52.86,53.075,68331,0
2009-05-12,53.495,55.05,52.545,53.465,29699,0
2009-05-13,52.65,54.095,51.31,51.665,45761,0
2009-05-14,49.72,51.065,48.63,49.61,57321,0
2009-05-15,48.84,48.95,43.516,44.574,121390,0
2009-05-18,45.314,48.665,45.174,48.45,68207,0
2009-05-19,47.92,49.51,47.47,48.52,69925,0
2009-05-20,49.265,50.25,48.705,49.445,51596,0
2009-05-21,48.77,50.21,47.955,50.005,55496,0
2009-05-22,50.21,50.885,48.705,48.705,44187,0
2009-05-26,47.955,51.665,47.75,51.485,53176,0
2009-05-27,51.065,52.475,50.47,50.885,50158,0
2009-05-28,51.665,52.365,50.18,51.52,55259,0
2009-05-29,51.695,52.895,51.135,52.795,55420,0
2009-06-01,53.71,55.89,53,55.22,55582,0
2009-06-02,54.59,55.925,53,55.645,92541,0
2009-06-03,54.485,54.485,53.285,54.45,23601,0
2009-06-04,54.2,55.29,51.17,55.01,64167,0
2009-06-05,55.79,55.79,52.265,52.895,74115,0
2009-06-08,52.575,54.375,52.19,53.395,50893,0
2009-06-09,53.495,54.655,53.355,54.31,18502,0
2009-06-10,54.73,55.435,52.895,54.94,45436,0
2009-06-11,54.555,55.86,54.555,55.19,27223,0
2009-06-12,54.095,55.12,53.6,54.59,34283,0
2009-06-15,53.6,54.525,51.665,51.665,59183,0
2009-06-16,52.545,53.035,49.65,50.18,30448,0
2009-06-17,50.005,50.785,48.315,49.51,47934,0
2009-06-18,49.37,51.135,48.84,50.64,31241,0
2009-06-19,51.52,51.665,49.545,50.32,59093,0
2009-06-22,49.51,50.57,46.898,46.972,37904,0
2009-06-23,47.287,48.28,46.508,46.938,32981,0
2009-06-24,47.605,50.21,47.322,47.68,31099,0
2009-06-25,46.972,48.77,46.762,48.77,19326,0
2009-06-26,48.63,49.685,46.728,49.51,238550,0
2009-06-29,49.58,50.43,47.715,48.07,25573,0
2009-06-30,48.875,49.545,47.995,48.105,25718,0
2009-07-01,48.45,50.285,48.24,49.76,32667,0
2009-07-02,49.37,49.72,47.75,47.995,30227,0
2009-07-06,47.079,48.03,46.198,47.64,28155,0
2009-07-07,47.92,47.92,45.988,46.126,27180,0
2009-07-08,46.266,47.47,44.786,46.479,28802,0
2009-07-09,46.831,46.938,45.561,46.266,22491,0
2009-07-10,45.77,46.445,44.997,46.16,16074,0
2009-07-13,46.548,47.114,45.068,46.972,38883,0
2009-07-14,46.508,47.47,46.021,46.938,35937,0
2009-07-15,48.03,50.25,47.006,50.21,33439,0
2009-07-16,49.72,51.27,49.405,51.17,23433,0
2009-07-17,50.995,52.015,49.865,51.415,29073,0
2009-07-20,51.84,53.285,51.03,53.285,40485,0
2009-07-21,55.365,56,53.21,54.485,57415,0
2009-07-22,53.955,55.01,52.795,53.15,24063,0
2009-07-23,52.83,55.645,52.015,55.29,41020,0
2009-07-24,55.255,55.89,53.745,55.645,22815,0
2009-07-27,55.01,56.245,54.73,56.18,24645,0
2009-07-28,56.18,56.245,53.885,55.01,21246,0
2009-07-29,54.27,54.975,53.78,54.31,19103,0
2009-07-30,55.19,56.14,54.485,55.96,26047,0
2009-07-31,56.07,57.13,55.475,55.475,36162,0
2009-08-03,56.18,56.95,55.365,56.74,24081,0
2009-08-04,56.07,56.775,55.96,56.245,16260,0
2009-08-05,56.42,56.915,55.19,55.82,13856,0
2009-08-06,56.315,56.455,53.78,54.27,29328,0
2009-08-07,55.435,56.6,54.095,56.18,76196,0
2009-08-10,55.325,56.455,54.03,56.455,43627,0
2009-08-11,56,56.42,52.895,52.895,44305,0
2009-08-12,53.11,55.685,52.895,54.59,39961,0
2009-08-13,55.255,56,52.965,55.475,31909,0
2009-08-14,55.19,55.19,48.81,49.76,78219,0
2009-08-17,48.665,48.665,45.632,46.445,63538,0
2009-08-18,46.445,47.75,45.843,47.153,49865,0
2009-08-19,46.728,47.322,45.948,46.762,28029,0
2009-08-20,46.479,48.135,46.198,47.92,35210,0
2009-08-21,48.595,50.43,47.955,48.665,43151,0
2009-08-24,48.98,49.72,48.63,48.735,22939,0
2009-08-25,48.84,49.37,48.35,48.95,25905,0
2009-08-26,48.555,49.335,47.75,48.24,26150,0
2009-08-27,47.955,49.085,46.796,48.63,24967,0
2009-08-28,48.875,48.875,46.762,47.252,27551,0
2009-08-31,46.548,46.864,45.491,45.704,35679,0
2009-09-01,45.491,46.762,45.103,46.054,67414,0
2009-09-02,45.738,46.689,45.314,45.843,28342,0
2009-09-03,45.948,46.656,45.244,46.021,18362,0
2009-09-04,45.843,46.548,45.068,46.198,34687,0
2009-09-08,46.728,46.728,45.138,45.632,32271,0
2009-09-09,45.35,46.548,45.35,45.704,24243,0
2009-09-10,45.491,46.728,45.456,46.304,19970,0
2009-09-11,46.16,47.322,45.915,46.198,23139,0
2009-09-14,45.843,47.362,45.809,46.938,24547,0
2009-09-15,46.972,48.205,46.972,47.79,30839,0
2009-09-16,48.07,48.105,47.006,47.955,31674,0
2009-09-17,47.79,48.205,46.762,47.218,31609,0
2009-09-18,47.47,47.85,46.548,47.715,41058,0
2009-09-21,46.972,47.5,45.988,46.548,29627,0
2009-09-22,46.728,47.64,46.548,47.252,28235,0
2009-09-23,47.218,47.252,46.232,46.412,28949,0
2009-09-24,46.508,47.53,45.876,46.16,29695,0
2009-09-25,46.126,46.762,45.876,46.021,17402,0
2009-09-28,46.126,47.252,46.126,47.153,32980,0
2009-09-29,46.972,46.972,46.054,46.16,27034,0
2009-09-30,46.16,46.762,45.632,45.988,29152,0
2009-10-01,45.809,46.16,45.422,45.422,24824,0
2009-10-02,45.208,45.843,44.61,44.68,34890,0
2009-10-05,44.821,45.35,44.434,44.892,25818,0
2009-10-06,45.032,45.738,44.751,45.35,36595,0
2009-10-07,44.962,45.138,44.538,44.962,27314,0
2009-10-08,45.35,47.605,45.138,46.412,70156,0
2009-10-09,46.054,46.16,45.35,45.809,26991,0
2009-10-12,45.738,46.198,45.314,45.456,26596,0
2009-10-13,45.491,45.843,44.856,45.244,17591,0
2009-10-14,45.208,46.021,45.208,45.738,18069,0
2009-10-15,45.526,45.809,45.032,45.35,13511,0
2009-10-16,45.068,45.77,44.892,45.174,20823,0
2009-10-19,45.244,45.632,44.892,45.032,23290,0
2009-10-20,46.831,47.322,45.632,45.843,46577,0
2009-10-21,46.126,47.322,45.526,45.77,43194,0
2009-10-22,45.704,46.126,45.279,45.77,26249,0
2009-10-23,45.809,46.656,45.174,45.314,33682,0
2009-10-26,45.244,46.338,45.208,45.385,45954,0
2009-10-27,45.314,46.656,45.314,45.456,26504,0
2009-10-28,45.244,45.988,44.256,44.434,34754,0
2009-10-29,44.751,45.915,44.68,45.385,28181,0
2009-10-30,44.856,45.491,44.328,44.574,28155,0
2009-11-02,44.856,44.962,42.53,43.692,44072,0
2009-11-03,43.058,44.256,43.058,44.186,28741,0
2009-11-04,44.256,44.644,42.635,42.706,30560,0
2009-11-05,42.706,44.786,42.706,44.292,32940,0
2009-11-06,43.587,44.68,43.376,43.587,26562,0
2009-11-09,43.658,44.328,43.552,44.186,32471,0
2009-11-10,43.798,43.974,43.305,43.481,26078,0
2009-11-11,43.622,44.962,43.27,44.68,41660,0
2009-11-12,44.434,46.728,44.398,45.738,57867,0
2009-11-13,45.665,46.126,44.644,45.35,36096,0
2009-11-16,45.103,47.436,44.821,46.582,75256,0
2009-11-17,46.548,47.57,46.412,46.582,39748,0
2009-11-18,46.508,47.218,46.198,47.218,29433,0
2009-11-19,46.898,46.898,45.632,45.948,25883,0
2009-11-20,45.77,46.266,45.665,46.021,23568,0
2009-11-23,46.198,47.252,46.021,46.864,31485,0
2009-11-24,46.762,47.218,46.021,46.762,17229,0
2009-11-25,46.479,46.864,43.974,46.689,40747,0
2009-11-27,45.279,46.762,44.751,46.232,18611,0
2009-11-30,45.876,46.304,45.526,46.054,34345,0
2009-12-01,45.876,46.372,45.665,46.126,34624,0
2009-12-02,45.843,47.079,45.843,46.728,23972,0
2009-12-03,46.728,47.955,46.021,46.198,40196,0
2009-12-04,47.322,47.825,46.198,47.079,17941,0
2009-12-07,46.621,47.153,46.412,46.728,18593,0
2009-12-08,46.479,47.183,46.054,46.728,20114,0
2009-12-09,46.728,46.972,46.198,46.762,20903,0
2009-12-10,46.762,46.762,45.491,46.054,22048,0
2009-12-11,46.021,46.479,45.843,46.412,15688,0
2009-12-14,46.728,47.715,46.728,47.68,28392,0
2009-12-15,47.436,48.39,46.898,46.898,26667,0
2009-12-16,47.47,47.825,47.114,47.68,19813,0
2009-12-17,47.114,47.79,46.796,47.252,39352,0
2009-12-18,47.885,47.885,46.938,47.287,71067,0
2009-12-21,47.322,47.436,46.054,46.372,46133,0
2009-12-22,46.232,46.548,45.948,46.372,44219,0
2009-12-23,46.445,47.287,45.843,47.045,17488,0
2009-12-24,46.972,46.972,46.548,46.762,7139,0
2009-12-28,46.582,46.762,45.876,46.762,42045,0
2009-12-29,46.728,46.898,46.728,46.728,22261,0
2009-12-30,46.728,47.045,46.621,47.045,21881,0
2009-12-31,46.864,47.183,46.621,46.762,22549,0
2010-01-04,47.114,48.735,47.114,47.995,21204,0
2010-01-05,47.885,48.52,47.287,47.995,24198,0
2010-01-06,47.64,49.19,47.64,48.03,22014,0
2010-01-07,48.135,49.72,47.92,49.48,48121,0
2010-01-08,49.72,52.86,49.51,52.76,63101,0
2010-01-11,52.895,55.86,52.86,55.255,91061,0
2010-01-12,55.16,55.255,53.395,54.27,37859,0
2010-01-13,54.45,55.365,52.895,54.165,38242,0
2010-01-14,54.165,55.19,53.495,54.975,22297,0
2010-01-15,55.01,55.01,52.475,52.925,60623,0
2010-01-19,52.895,53.955,52.575,53.815,43018,0
2010-01-20,53.18,53.18,52.475,52.72,53400,0
2010-01-21,52.795,52.895,51.665,51.8,42103,0
2010-01-22,51.485,52.295,50.955,51.345,49788,0
2010-01-25,51.52,52.05,51.235,51.665,50259,0
2010-01-26,51.52,51.665,50.5,50.71,34073,0
2010-01-27,50.285,52.295,50.25,52.085,31949,0
2010-01-28,52.085,52.085,50.64,51.065,27033,0
2010-01-29,51.345,51.84,50.785,50.815,28661,0
2010-02-01,50.785,51.135,50.285,50.845,25052,0
2010-02-02,50.845,51.065,50.43,50.71,27362,0
2010-02-03,50.36,50.92,49.93,50.18,33023,0
2010-02-04,49.76,49.93,48.665,48.81,37011,0
2010-02-05,48.555,48.81,47.57,48.205,46028,0
2010-02-08,48.415,49.085,47.955,48.03,37665,0
2010-02-09,50.11,51.345,49.48,51.17,54512,0
2010-02-10,50.845,53,50.785,52.76,61374,0
2010-02-11,52.4,53.18,51.91,53,36789,0
2010-02-12,52.265,53.075,51.415,52.925,26829,0
2010-02-16,53.395,54.27,53.11,54.235,38856,0
2010-02-17,53.71,54.975,53.395,54.875,48568,0
2010-02-18,54.485,54.975,54.235,54.555,40482,0
2010-02-19,54.525,54.59,53.635,54.165,41138,0
2010-02-22,54.095,54.45,53.675,54.34,12706,0
2010-02-23,54.375,55.86,53.71,53.885,63987,0
2010-02-24,54.415,55.325,53.955,54.59,36659,0
2010-02-25,53.675,55.255,52.965,54.415,23540,0
2010-02-26,54.525,54.625,53.25,54.34,36515,0
2010-03-01,54.31,55.325,53.955,55.12,34789,0
2010-03-02,55.545,55.72,55.085,55.435,31600,0
2010-03-03,55.19,56.56,54.975,55.365,37047,0
2010-03-04,55.645,56.11,55.16,55.545,36221,0
2010-03-05,55.685,56.53,55.16,56.42,25659,0
2010-03-08,56.245,56.95,55.89,56.39,17755,0
2010-03-09,56,56.815,55.925,56.495,14105,0
2010-03-10,56.885,58.75,56.74,58.4,29601,0
2010-03-11,58.505,59.95,57.69,59.07,24404,0
2010-03-12,59.035,61.535,59.035,59.88,36667,0
2010-03-15,60.24,60.865,59.81,60.555,35909,0
2010-03-16,61.08,61.08,59.915,59.98,38820,0
2010-03-17,60.02,60.8,59.88,59.98,38155,0
2010-03-18,60.2,60.405,59.88,59.95,33755,0
2010-03-19,60.295,60.405,59.77,60.37,55915,0
2010-03-22,60.165,60.655,59.95,60.48,20802,0
2010-03-23,60.69,61.15,60.13,60.69,22369,0
2010-03-24,60.445,61.08,60.13,60.2,11393,0
2010-03-25,60.445,60.725,59.635,59.67,17757,0
2010-03-26,59.595,60.445,59.07,59.38,18211,0
2010-03-29,59.275,59.845,59.07,59.07,16929,0
2010-03-30,58.96,60.295,58.25,59.42,25246,0
2010-03-31,59,60.515,56.985,59.735,43322,0
2010-04-01,59.77,60.02,58.29,59.455,23457,0
2010-04-05,59.49,60.48,59.17,60.405,14775,0
2010-04-06,60.09,60.835,59.95,60.655,17736,0
2010-04-07,60.24,61.82,59.95,60.615,19794,0
2010-04-08,60.24,60.445,59.88,60.295,12164,0
2010-04-09,60.335,62.735,60.295,62.53,33071,0
2010-04-12,62.88,64.355,62.735,62.77,21369,0
2010-04-13,62.77,62.77,61.36,62.345,15170,0
2010-04-14,62.595,64.675,62.595,64.22,30909,0
2010-04-15,64.25,65.695,64.25,64.61,40957,0
2010-04-16,64.61,64.61,62.98,63.26,31824,0
2010-04-19,62.945,64.005,60.835,64.005,31816,0
2010-04-20,64.355,65.245,64.355,65.06,25181,0
2010-04-21,65.245,65.56,64.145,65.41,19586,0
2010-04-22,64.64,64.85,64.08,64.675,11150,0
2010-04-23,64.5,66.085,63.655,65.805,14373,0
2010-04-26,66.05,66.755,64.99,65.945,19085,0
2010-04-27,66.085,67.005,66.01,66.16,30095,0
2010-04-28,66.265,66.645,66.12,66.225,20717,0
2010-04-29,66.54,67.775,66.33,67.425,20740,0
2010-04-30,67.285,68.695,66.645,66.79,24358,0
2010-05-03,67.285,70.035,66.44,69.86,31158,0
2010-05-04,69.15,69.265,66.79,67.96,41441,0
2010-05-05,66.965,67.775,65.45,67.215,24151,0
2010-05-06,66.825,67.14,61.925,64.32,58162,0
2010-05-07,63.86,64.57,59.98,60.2,62899,0
2010-05-10,65.56,66.05,62.66,63.795,50576,0
2010-05-11,63.015,65.305,62.915,63.76,32876,0
2010-05-12,64.535,67.535,64.145,67.14,45070,0
2010-05-13,66.54,67.385,65.245,66.295,26553,0
2010-05-14,65.485,66.37,63.48,64.5,42704,0
2010-05-17,64.885,65.375,61.25,62.81,41681,0
2010-05-18,63.445,64.185,61.04,61.325,71658,0
2010-05-19,60.165,60.9,56.56,58.96,72183,0
2010-05-20,57.305,58.895,54.555,54.655,37258,0
2010-05-21,53.565,56.455,52.895,55.79,38938,0
2010-05-24,55.575,56.915,53.995,54.095,21112,0
2010-05-25,52.475,54.655,51.695,54.375,31957,0
2010-05-26,55.085,59.315,55.085,58.19,52342,0
2010-05-27,59.38,61.89,59.035,61.89,40637,0
2010-05-28,61.855,62.245,60.055,60.9,33520,0
2010-06-01,60.165,61.745,58.475,58.575,31214,0
2010-06-02,59.035,61.925,59.035,61.605,24206,0
2010-06-03,63.12,63.935,62.245,63.09,38917,0
2010-06-04,61.925,63.295,59.95,60.02,30529,0
2010-06-07,59.95,59.95,57.205,57.235,27358,0
2010-06-08,57.655,58.785,55.925,57.875,35936,0
2010-06-09,58.75,60.58,57.9,58.64,38899,0
2010-06-10,59.49,61.185,59.315,61.15,32391,0
2010-06-11,59.98,62.945,59.98,62.88,26360,0
2010-06-14,63.615,64.185,62.455,62.845,23883,0
2010-06-15,63.97,65.025,63.585,64.815,33683,0
2010-06-16,64.355,65.17,63.655,64.71,25100,0
2010-06-17,65.28,65.28,63.12,63.86,19116,0
2010-06-18,64.32,65.135,63.015,63.76,33969,0
2010-06-21,67.665,67.885,66.16,67.18,103097,0
2010-06-22,67.705,67.705,63.48,64.99,57853,0
2010-06-23,65.135,65.66,64.04,64.925,27641,0
2010-06-24,64.64,64.64,62.81,62.845,35381,0
2010-06-25,62.98,66.05,62.88,66.01,71972,0
2010-06-28,66.33,67.635,65.45,66.72,46168,0
2010-06-29,66.44,66.44,62.63,63.23,37938,0
2010-06-30,63.065,64.47,61.765,62.02,25678,0
2010-07-01,62.63,62.98,60.37,61.25,36233,0
2010-07-02,61.5,62.245,59.565,59.88,36915,0
2010-07-06,61.04,62.06,59.315,59.705,33391,0
2010-07-07,60.13,63.055,59.705,63.015,31646,0
2010-07-08,63.97,65.345,61.675,63.015,29636,0
2010-07-09,63.09,63.585,61.82,63.12,22075,0
2010-07-12,63.055,63.76,61.675,61.89,16895,0
2010-07-13,62.77,64.745,62.245,64.395,26181,0
2010-07-14,64.32,64.925,62.88,64.46,30178,0
2010-07-15,64.535,64.535,62.275,64.08,53304,0
2010-07-16,63.37,63.545,61.715,61.925,34491,0
2010-07-19,63.12,63.295,61.22,62.98,29883,0
2010-07-20,62.06,63.795,62.06,63.585,67625,0
2010-07-21,63.97,65.025,62.88,63.09,38365,0
2010-07-22,64.22,65.45,63.9,65.17,43732,0
2010-07-23,64.885,68.06,63.615,67.885,42674,0
2010-07-26,68.555,69.3,67.04,69.01,32988,0
2010-07-27,69.93,70.035,68.41,68.485,25634,0
2010-07-28,68.24,68.94,66.685,67.32,21066,0
2010-07-29,67.74,69.085,65.135,66.79,29569,0
2010-07-30,65.56,67.665,64.71,65.805,38937,0
2010-08-02,66.9,68.375,66.645,67.385,31555,0
2010-08-03,67.18,67.61,65.91,66.19,30119,0
2010-08-04,66.405,67.355,65.52,66.19,31391,0
2010-08-05,65.595,67.005,65.52,65.91,21932,0
2010-08-06,65.06,66.05,63.825,65.66,54160,0
2010-08-09,66.01,66.48,64.71,66.295,27303,0
2010-08-10,65.245,65.45,63.825,64.22,26962,0
2010-08-11,63.335,63.335,60.515,60.9,47699,0
2010-08-12,60.09,61.96,59.315,61.605,64461,0
2010-08-13,62.135,63.405,62.06,62.135,64627,0
2010-08-16,61.925,64.395,61.715,64.25,65037,0
2010-08-17,65.305,66.645,65.245,66.37,57619,0
2010-08-18,66.295,67.985,65.66,67.925,113330,0
2010-08-19,67.85,68.41,65.91,66.86,96108,0
2010-08-20,64.71,66.05,63.48,66.01,51670,0
2010-08-23,66.685,67.885,66.12,66.615,67429,0
2010-08-24,65.66,66.16,63.48,63.825,42609,0
2010-08-25,63.48,63.825,61.36,62.49,51353,0
2010-08-26,62.56,64.115,62.03,62.455,24464,0
2010-08-27,63.295,65.135,62.56,64.955,34281,0
2010-08-30,64.64,64.99,62.88,62.915,27252,0
2010-08-31,62.56,63.895,61.12,61.73,37441,0
2010-09-01,62.915,64.355,62.17,63.935,47565,0
2010-09-02,63.935,64.185,62.845,63.48,30675,0
2010-09-03,64.32,65.245,63.685,64.25,33539,0
2010-09-07,64.115,64.71,63.515,64.145,26376,0
2010-09-08,64.64,65.62,64.145,64.78,26710,0
2010-09-09,65.56,65.56,63.655,64.5,21039,0
2010-09-10,64.57,65.805,63.48,64.25,23664,0
2010-09-13,65.135,67.665,64.78,67.07,44156,0
2010-09-14,66.935,68.27,66.615,67.14,53221,0
2010-09-15,66.645,68.24,65.245,67.96,37549,0
2010-09-16,68.025,68.24,67.18,68.17,32012,0
2010-09-17,68.24,69.825,67.885,68.87,63364,0
2010-09-20,69.505,74.23,69.505,73.74,76352,0
2010-09-21,73.95,74.655,72.505,72.715,40477,0
2010-09-22,72.115,75.255,72.115,74.165,43738,0
2010-09-23,74.055,75.815,73.7,73.85,55478,0
2010-09-24,75.01,76.875,73.85,76.73,52720,0
2010-09-27,77.09,78.22,76.73,77.195,42706,0
2010-09-28,73.7,73.7,68.905,69.645,219923,0
2010-09-29,68.835,69.645,67.885,68.485,131701,0
2010-09-30,67.14,67.18,65.245,66.645,854786,0
2010-10-01,67.005,67.005,65.41,66.33,175213,0
2010-10-04,66.295,66.48,64.71,64.815,105771,0
2010-10-05,64.99,66.505,64.885,66.16,132127,0
2010-10-06,66.295,66.615,65.735,66.225,75902,0
2010-10-07,66.58,66.935,65.735,66.825,90595,0
2010-10-08,66.295,67.005,66.01,66.9,108809,0
2010-10-11,67.005,67.705,66.825,67.14,193439,0
2010-10-12,67.25,69.435,66.825,69.33,215070,0
2010-10-13,69.47,71.23,69.33,70.425,208672,0
2010-10-14,70.885,71.69,69.86,71.65,160637,0
2010-10-15,71.94,72.115,70.46,71.335,119299,0
2010-10-18,71.725,72.255,70.985,72.255,99672,0
2010-10-19,70.955,71.83,70.175,71.52,118070,0
2010-10-20,71.69,72.965,70.53,72.465,78523,0
2010-10-21,72.65,72.78,71.41,72.295,97577,0
2010-10-22,72.745,72.965,71.98,72.89,48962,0
2010-10-25,73.215,74.905,72.615,74.41,109775,0
2010-10-26,74.41,75.61,74.195,75.39,130958,0
2010-10-27,74.41,75.465,73.565,75.295,92209,0
2010-10-28,76.205,77.935,75.39,76.415,161731,0
2010-10-29,75.925,76.845,74.145,76.4,181479,0
2010-11-01,76.73,77.825,76.245,77.16,70497,0
2010-11-02,77.935,79.06,77.545,79.06,123680,0
2010-11-03,79.665,82.025,79.52,80.3,314742,0
2010-11-04,81.535,82.55,80.58,82.345,135858,0
2010-11-05,82.38,83.225,81.18,83.05,102836,0
2010-11-08,83.3,84.915,83.05,84.915,104402,0
2010-11-09,85.38,85.83,80.86,82.2,122537,0
2010-11-10,81.71,82.875,78.745,79.945,167222,0
2010-11-11,79.49,84.21,78.99,83.26,97400,0
2010-11-12,81.955,83.435,81.495,82.59,72915,0
2010-11-15,83.335,84.53,82.625,83.15,57450,0
2010-11-16,82.875,83.115,80.435,81.18,180106,0
2010-11-17,79.345,80.15,78.495,80.05,55723,0
2010-11-18,80.75,81.745,79.555,79.985,82616,0
2010-11-19,79.415,81.955,79.31,81.425,96795,0
2010-11-22,81.78,82.59,80.97,81.81,60723,0
2010-11-23,80.86,82.275,80.435,81.71,68877,0
2010-11-24,86.36,86.36,81.07,81.85,60814,0
2010-11-26,81.495,81.955,81.11,81.11,13175,0
2010-11-29,81.11,81.915,79.625,81.18,53585,0
2010-11-30,80.215,81.08,79.565,80.18,72622,0
2010-12-01,82.835,82.875,81.85,82.59,66157,0
2010-12-02,82.8,82.8,79.77,80.715,68895,0
2010-12-03,80.545,81.535,79.73,81.145,45314,0
2010-12-06,81.285,82.875,81.145,82.2,102925,0
2010-12-07,82.875,83.05,81.355,81.915,174861,0
2010-12-08,82.13,82.13,80.47,81.64,109945,0
2010-12-09,82.06,82.17,79.415,80.37,94459,0
2010-12-10,81.11,81.18,79.59,80.47,70161,0
2010-12-13,80.435,80.545,78.18,78.675,96227,0
2010-12-14,78.64,79.665,73.74,74.975,316589,0
2010-12-15,74.94,75.54,72.4,74.09,104498,0
2010-12-16,73.95,75.18,73.635,75.07,59185,0
2010-12-17,74.905,75.18,74.165,74.975,84790,0
2010-12-20,75.295,75.465,73.215,74.725,73577,0
2010-12-21,74.975,77.585,74.975,77.16,81259,0
2010-12-22,78.01,78.46,76.875,77.51,86267,0
2010-12-23,77.3,78.01,76.945,77.09,61525,0
2010-12-27,79.31,79.31,77.97,78.39,59926,0
2010-12-28,78.705,78.89,77.51,77.695,43767,0
2010-12-29,77.95,79.03,77.95,78.38,30388,0
2010-12-30,78.2,79.5,78.2,78.525,41540,0
2010-12-31,78.57,79.29,78.41,78.53,41034,0
2011-01-03,79.025,80.86,79.025,80.02,70964,0
2011-01-04,80.785,81.07,79.06,79.945,72305,0
2011-01-05,80.335,81.07,79.49,80.86,72181,0
2011-01-06,81.11,82.095,80.62,81.71,75622,0
2011-01-07,81.64,82.875,81.46,82.835,70557,0
2011-01-10,83.05,85.025,82.55,84.04,123171,0
2011-01-11,85.27,85.27,81.425,81.955,140788,0
2011-01-12,83.72,84.46,82.835,83.575,83476,0
2011-01-13,83.965,84.42,82.2,82.59,102461,0
2011-01-14,82.91,84.42,82.875,84.04,57602,0
2011-01-18,84.63,86.045,84.39,85.59,107014,0
2011-01-19,86.115,86.115,84.81,85.59,85271,0
2011-01-20,85.415,85.415,81.385,81.85,112737,0
2011-01-21,82.345,82.765,79.805,80.86,81848,0
2011-01-24,81.99,84.28,81.955,83.4,73183,0
2011-01-25,83.785,84.39,81.285,82.06,63396,0
2011-01-26,82.91,84.39,82.235,83.115,63130,0
2011-01-27,83.72,84.28,82.2,83.05,68831,0
2011-01-28,83.05,85.44,82.41,82.8,121720,0
2011-01-31,83.48,85.345,82.945,84.695,85317,0
2011-02-01,84.88,88.155,84.81,87.63,81564,0
2011-02-02,87.74,88.55,86.08,87.52,56266,0
2011-02-03,87.52,88.69,86.575,88.41,73706,0
2011-02-04,87.67,88.515,85.695,85.94,59734,0
2011-02-07,87.245,89.045,85.975,88.055,106095,0
2011-02-08,87.99,88.305,82.94,85.38,124466,0
2011-02-09,83.75,84.53,82.625,82.765,119609,0
2011-02-10,82.55,84.53,82.55,84.42,73471,0
2011-02-11,88.095,88.155,86.575,87.99,100543,0
2011-02-14,88.155,89.045,87.99,89.005,75706,0
2011-02-15,89.045,89.22,86.785,87.775,123933,0
2011-02-16,87.28,88.12,87.1,87.95,68446,0
2011-02-18,89.575,89.885,88.055,89.145,56900,0
2011-02-22,88.265,88.69,86.395,86.5,51968,0
2011-02-23,86.395,87.03,83.075,83.435,73491,0
2011-02-24,83.225,85.975,82.94,84.1,72966,0
2011-02-25,85.44,85.66,84.14,85.27,60872,0
2011-02-28,86.45,86.915,85.335,86.025,49727,0
2011-03-01,86.26,87.775,85.16,85.34,41168,0
2011-03-02,85.065,86.26,83.4,85.48,56019,0
2011-03-03,85.515,86.92,84.845,86.82,111013,0
2011-03-04,86.82,89.54,86.785,88.41,81463,0
2011-03-07,89.045,90.985,87.99,89.145,90055,0
2011-03-08,89.18,90.24,88.38,89.815,59909,0
2011-03-09,89.92,90.63,87.455,89.32,78222,0
2011-03-10,87.915,87.99,79.345,83.575,244940,0
2011-03-11,83.225,86.395,83.115,84.495,54380,0
2011-03-14,83.54,84.46,82.59,84.25,61905,0
2011-03-15,81.145,83.15,79.77,82.445,70126,0
2011-03-16,90.74,90.74,80.75,82.835,55129,0
2011-03-17,84.365,84.365,81.12,81.8,35723,0
2011-03-18,82.735,83.68,82.345,82.98,47773,0
2011-03-21,83.75,88.58,83.75,88.475,61412,0
2011-03-22,88.095,88.12,85.755,86.755,48594,0
2011-03-23,86.5,87.74,86.5,87.315,28018,0
2011-03-24,88.095,88.55,87.455,87.99,44882,0
2011-03-25,88.9,89.08,87.705,88.095,61905,0
2011-03-28,87.95,88.095,87.28,87.315,23481,0
2011-03-29,86.575,88.055,86.395,88.055,35113,0
2011-03-30,88.12,89.5,87.455,89.5,37984,0
2011-03-31,88.69,89.49,88.155,88.315,34714,0
2011-04-01,88.55,89.005,86.785,87.1,38133,0
2011-04-04,87.455,87.95,86.92,87.14,24368,0
2011-04-05,87.355,87.56,85.83,86.26,35184,0
2011-04-06,86.465,87.455,86.225,86.61,23224,0
2011-04-07,86.995,87.775,86.395,87.03,19246,0
2011-04-08,87.805,87.805,86.92,87.355,19780,0
2011-04-11,87.245,88.155,86.43,86.465,35293,0
2011-04-12,86.415,86.745,84.795,85.015,31058,0
2011-04-13,85.025,86.395,84.99,85.755,23977,0
2011-04-14,85.755,86.225,84.63,85.065,23343,0
2011-04-15,84.74,86.08,84.705,86.08,37402,0
2011-04-18,84.99,86.045,84.14,85.16,26677,0
2011-04-19,85.065,85.625,83.75,84.04,30856,0
2011-04-20,84.1,84.28,83.075,83.75,47396,0
2011-04-21,83.4,83.75,80.655,81.145,74927,0
2011-04-25,80.545,80.97,79.875,80.05,74267,0
2011-04-26,80.19,80.545,79.875,80.19,54271,0
2011-04-27,80.09,80.26,78.18,78.855,60532,0
2011-04-28,78.46,78.64,77.585,78.11,57295,0
2011-04-29,77.805,78.985,77.765,78.95,53452,0
2011-05-02,78.46,80.05,78.29,79.49,46001,0
2011-05-03,82.35,82.35,79.425,79.53,48043,0
2011-05-04,80.005,80.395,77.7,78.6,39432,0
2011-05-05,77.805,78.92,77.59,78.025,27220,0
2011-05-06,78.63,80.14,77.87,78.38,24680,0
2011-05-09,78.815,80.545,78.46,80.225,24441,0
2011-05-10,80.545,80.755,79.1,80.685,35828,0
2011-05-11,80.715,81.945,77.805,78.67,46770,0
2011-05-12,78.57,81.81,78.29,80.62,36850,0
2011-05-13,80.715,81.555,80.215,80.94,18974,0
2011-05-16,80.58,81.12,78.275,78.41,33942,0
2011-05-17,78.275,78.67,77.765,78.38,21526,0
2011-05-18,78.165,81.98,78.165,81.98,44238,0
2011-05-19,81.98,82.27,80.365,81.515,29001,0
2011-05-20,81.7,83.065,81.045,82.31,45536,0
2011-05-23,79.93,81.8,79.355,79.895,37123,0
2011-05-24,80.395,81.33,71.175,71.82,107038,0
2011-05-25,71.71,71.82,67.93,69.59,162841,0
2011-05-26,69.475,69.475,67.61,68.435,84520,0
2011-05-27,68.47,72.685,68.47,72.035,62214,0
2011-05-31,73.735,76.77,72.965,75.845,59849,0
2011-06-01,78.165,79.175,75.675,75.86,77506,0
2011-06-02,77.3,77.335,74.09,75.065,26618,0
2011-06-03,74.125,74.775,72.62,72.975,39941,0
2011-06-06,72.975,73.875,72.79,72.975,30102,0
2011-06-07,73.27,78.165,72.975,77.66,37347,0
2011-06-08,77.19,77.475,73.195,73.195,40593,0
2011-06-09,73.805,73.875,72.62,73.005,35011,0
2011-06-10,73.04,74.74,73.005,73.62,41341,0
2011-06-13,75.065,75.535,73.48,74.45,25649,0
2011-06-14,75.425,78.2,75.355,77.475,44583,0
2011-06-15,76.79,77.805,74.81,74.96,43038,0
2011-06-16,76.4,80.365,75.14,79.765,77403,0
2011-06-17,79.785,80.43,76.865,79.745,66843,0
2011-06-20,79.82,80.47,76.11,77.44,44957,0
2011-06-21,78.345,79.855,77.7,79.64,37869,0
2011-06-22,79.68,79.68,77.23,77.765,36245,0
2011-06-23,76.51,77.87,76.255,77.335,35911,0
2011-06-24,77.045,79.315,75.675,78.63,145158,0
2011-06-27,78.56,79.64,78.345,79.64,47141,0
2011-06-28,79.895,79.895,78.38,79.355,34749,0
2011-06-29,79.315,79.64,77.475,77.91,33542,0
2011-06-30,78.11,79.485,77.46,79.405,29547,0
2011-07-01,79.425,81.01,78.955,80.58,31414,0
2011-07-05,80.58,80.755,78.525,79.425,25015,0
2011-07-06,79.58,79.73,78.365,79.62,20413,0
2011-07-07,80.18,81.045,79.5,79.855,24356,0
2011-07-08,79.28,80.685,79.28,80.58,20319,0
2011-07-11,79.46,80.29,78.2,78.67,23848,0
2011-07-12,78.63,81.225,78.2,79.745,37405,0
2011-07-13,80.255,81.195,78.38,79.175,23475,0
2011-07-14,79.6,80.045,78.31,78.99,19454,0
2011-07-15,78.99,81.8,78.99,80.655,36784,0
2011-07-18,80.14,80.29,78.7,78.955,26793,0
2011-07-19,79.915,80.25,78.73,79.54,29586,0
2011-07-20,79.64,80.14,78.45,79.565,20791,0
2011-07-21,79.82,81.585,79.6,80.18,31840,0
2011-07-22,80.47,81.01,79.53,80.18,16978,0
2011-07-25,79.64,80.18,78.45,78.775,26760,0
2011-07-26,78.92,79.06,77.51,77.7,24085,0
2011-07-27,77.475,77.73,74.235,74.63,47549,0
2011-07-28,74.255,75.14,73.07,74.55,32053,0
2011-07-29,73.505,74.305,73.005,74.19,20013,0
2011-08-01,75.675,75.675,74.345,74.85,34768,0
2011-08-02,74.405,74.96,69.3,70.035,60613,0
2011-08-03,70.16,71.315,68.865,69.625,54617,0
2011-08-04,70.3,70.3,64.23,66.075,74547,0
2011-08-05,67.225,67.445,62.375,63.71,90657,0
2011-08-08,61.585,63.35,57.985,58.055,106935,0
2011-08-09,59.17,65.845,59.17,63.21,123493,0
2011-08-10,62.16,64.47,60.11,60.685,56842,0
2011-08-11,61.26,66.595,61.08,65.3,57707,0
2011-08-12,65.935,68.155,64.855,65.71,30048,0
2011-08-15,66.56,71.06,66.56,70.775,44627,0
2011-08-16,70.275,70.45,64.505,65.37,58088,0
2011-08-17,64.82,67.965,64.005,67.445,46412,0
2011-08-18,65.67,66.745,62.415,63.115,51865,0
2011-08-19,62.93,65.155,62.34,62.53,43058,0
2011-08-22,64.605,66.815,64.115,66.075,29625,0
2011-08-23,66.815,70.925,66.04,70.925,56244,0
2011-08-24,68.925,71.925,68.925,71.74,31618,0
2011-08-25,72.075,72.555,69.775,70.07,30784,0
2011-08-26,69.3,70.265,67.93,69.335,46162,0
2011-08-29,70.225,71.775,67.225,70.555,62144,0
2011-08-30,69.595,70.815,67.15,67.93,76829,0
2011-08-31,68.1,68.935,65.96,66.385,57970,0
2011-09-01,66.225,68.19,65.04,65.565,35194,0
2011-09-02,64.75,66,62.925,63.11,29309,0
2011-09-06,61.745,62.785,60.24,60.895,54927,0
2011-09-07,62.195,63.565,61.305,62.745,62641,0
2011-09-08,62.005,63.82,61.125,61.305,31904,0
2011-09-09,60.565,61.49,59.195,60.125,37984,0
2011-09-12,59.235,61.235,59.195,61.005,45145,0
2011-09-13,60.86,62.12,60.27,61.785,36271,0
2011-09-14,62.005,64.485,60.83,63.26,50164,0
2011-09-15,63.97,66.595,63.49,66.075,43067,0
2011-09-16,66.19,66.965,64.045,64.375,38484,0
2011-09-19,62.865,64.23,62.305,62.565,25810,0
2011-09-20,62.6,64.675,61.975,61.975,27672,0
2011-09-21,61.825,63.71,60.715,60.79,29093,0
2011-09-22,59.235,62.71,59.235,60.6,48619,0
2011-09-23,60.53,61.935,59.785,61.745,36040,0
2011-09-26,61.975,63.6,60.86,63.525,29033,0
2011-09-27,64.82,66.375,63.23,64.82,44872,0
2011-09-28,64.675,65.375,61.045,61.045,33114,0
2011-09-29,62.305,64.82,61.195,64.23,33349,0
2011-09-30,63.25,65.375,61.245,61.245,26930,0
2011-10-03,61.005,63.3,57.565,57.6,64154,0
2011-10-04,57.01,61.825,55.685,61.45,81663,0
2011-10-05,61.365,62.77,60.45,61.365,19693,0
2011-10-06,61.47,62.005,59.23,60.715,30245,0
2011-10-07,60.675,61.155,57.085,58.64,28000,0
2011-10-10,59.905,60.895,59.38,60.415,40309,0
2011-10-11,59.715,61.45,59.535,61.005,28969,0
2011-10-12,61.6,62.865,60.415,62.305,36938,0
2011-10-13,61.635,63.745,61.49,63.675,15959,0
2011-10-14,64.115,64.485,62.785,64.3,25020,0
2011-10-17,63.455,64.23,60.27,60.495,30652,0
2011-10-18,60.24,63.565,60.125,63.195,28451,0
2011-10-19,62.93,63.455,61.305,61.6,22509,0
2011-10-20,61.6,63.005,60.38,62.785,16366,0
2011-10-21,64.045,64.635,62.6,64.195,23282,0
2011-10-24,64.265,66.155,63.565,64.935,33979,0
2011-10-25,64.865,65.09,62.08,62.275,38820,0
2011-10-26,63.71,65.08,61.785,64.45,33738,0
2011-10-27,65.86,66.56,64.525,65.595,68611,0
2011-10-28,65.01,66.5,64.975,66.04,32739,0
2011-10-31,65.015,65.055,62.34,62.465,49911,0
2011-11-01,61.055,63.15,60.675,62.005,32434,0
2011-11-02,62.93,64.045,62.08,63.82,30508,0
2011-11-03,65.21,65.21,63.225,64.6,36801,0
2011-11-04,64.105,64.71,63.46,64.22,17077,0
2011-11-07,64.41,64.41,62.565,62.785,38150,0
2011-11-08,63.835,65.82,62.615,65.74,39595,0
2011-11-09,64.48,65.36,63.985,64.025,43584,0
2011-11-10,64.975,65.36,63.645,64.52,31060,0
2011-11-11,65.55,66.04,64.865,65.74,24788,0
2011-11-14,65.74,66.88,65.25,66.69,42159,0
2011-11-15,66.805,66.96,65.36,65.96,50545,0
2011-11-16,65.78,66.35,63.985,64.105,37696,0
2011-11-17,63.035,64.52,62.81,62.925,38689,0
2011-11-18,62.85,64.18,62.81,63.19,25392,0
2011-11-21,61.82,62.85,60.715,60.835,47692,0
2011-11-22,60.56,60.755,58.51,58.55,47939,0
2011-11-23,58.085,58.775,55.84,56.375,63922,0
2011-11-25,56.185,57.445,55.765,55.765,11278,0
2011-11-28,57.055,58.695,56.755,58.355,35687,0
2011-11-29,58.58,58.615,56.41,56.64,33201,0
2011-11-30,57.995,59.375,57.34,59.335,42685,0
2011-12-01,58.85,58.85,57.095,57.095,23414,0
2011-12-02,58.125,59.65,58.015,59.38,33030,0
2011-12-05,60.225,60.715,58.695,59.265,47132,0
2011-12-06,59.535,60.29,58.89,59.915,25238,0
2011-12-07,59.23,59.5,57.975,59.08,31289,0
2011-12-08,58.235,58.655,57.175,57.56,34550,0
2011-12-09,57.59,59.46,57.59,59.19,37940,0
2011-12-12,58.615,59.19,57.59,58.85,31349,0
2011-12-13,59.19,59.955,57.215,57.445,33683,0
2011-12-14,56.945,57.56,55.195,55.57,56965,0
2011-12-15,56.45,56.45,55.195,55.57,46088,0
2011-12-16,55.615,56.26,54.62,54.93,58417,0
2011-12-19,55.045,55.195,51.62,52.3,88849,0
2011-12-20,53.71,54.24,52.415,53.71,82448,0
2011-12-21,53.33,53.98,52.34,53.105,82296,0
2011-12-22,53.33,53.33,52.605,53.25,68739,0
2011-12-23,53.59,53.59,52.91,53.29,47984,0
2011-12-27,53.025,53.75,52.985,53.21,82960,0
2011-12-28,53.105,53.29,52.68,53.025,50150,0
2011-12-29,53.025,53.25,51.385,51.88,81651,0
2011-12-30,51.425,52.68,51.425,52.035,80347,0
2012-01-03,53.37,53.37,51.31,51.77,97371,0
2012-01-04,52.495,54.02,51.69,53.21,58207,0
2012-01-05,53.25,55.73,52.565,55.195,83034,0
2012-01-06,55.195,55.915,52.72,53.555,116104,0
2012-01-09,54.02,55.915,53.635,55.765,49274,0
2012-01-10,56.185,56.795,56.185,56.53,44967,0
2012-01-11,56.3,56.53,55.65,56.22,28893,0
2012-01-12,56.565,56.905,55.57,56.07,31192,0
2012-01-13,55.955,56.22,55.005,55.615,25963,0
2012-01-17,55.93,56.44,55.575,55.855,46425,0
2012-01-18,55.955,57.215,55.805,57.095,39052,0
2012-01-19,57.215,57.785,56.145,56.49,40270,0
2012-01-20,56.335,56.53,55.955,56.335,22250,0
2012-01-23,56.53,57.175,56.335,56.755,25430,0
2012-01-24,56.795,56.795,56.335,56.715,28782,0
2012-01-25,56.6,57.56,56.41,57.29,33774,0
2012-01-26,58.085,58.925,57.56,58.89,34969,0
2012-01-27,59.005,59.005,58.125,58.735,26139,0
2012-01-30,58.55,58.775,57.865,58.435,28027,0
2012-01-31,58.765,58.765,57.115,57.39,37084,0
2012-02-01,57.48,57.895,56.68,56.715,56831,0
2012-02-02,56.715,57.215,55.84,56.565,50340,0
2012-02-03,57.115,57.115,56.685,57.03,45545,0
2012-02-06,56.875,57.785,56.68,57.055,57903,0
2012-02-07,57.195,57.585,56.685,56.72,47779,0
2012-02-08,56.72,57.465,56.72,57.115,70499,0
2012-02-09,58.135,58.135,56.72,56.955,68057,0
2012-02-10,56.72,56.72,54.875,54.945,55788,0
2012-02-13,55.74,56.915,55.185,56.325,66644,0
2012-02-14,56.21,57.55,56.055,57.115,102185,0
2012-02-15,57.115,57.43,56.44,56.955,57114,0
2012-02-16,57.195,59.005,56.955,59.005,108755,0
2012-02-17,59.71,60.185,58.96,59.005,123902,0
2012-02-21,59.275,60.61,59.275,59.435,99087,0
2012-02-22,59.045,59.275,57.585,57.865,60031,0
2012-02-23,58.015,59.355,57.74,58.96,46166,0
2012-02-24,58.96,59.195,58.415,58.565,45959,0
2012-02-27,58.215,59.005,57.865,58.845,44514,0
2012-02-28,58.765,59.005,58.015,58.415,41549,0
2012-02-29,58.275,58.805,58.03,58.16,49125,0
2012-03-01,58.765,59.005,58.135,58.18,30906,0
2012-03-02,58.215,58.455,57.825,57.825,45655,0
2012-03-05,57.825,59.005,57.785,58.29,36403,0
2012-03-06,57.98,58.685,57.115,57.35,40788,0
2012-03-07,57.31,58.215,57.03,58.135,27654,0
2012-03-08,58.095,58.415,57.07,57.825,39129,0
2012-03-09,58.055,59.12,57.585,58.685,48652,0
2012-03-12,58.565,58.845,58.055,58.49,23281,0
2012-03-13,58.685,58.685,58.215,58.415,47038,0
2012-03-14,56.095,56.44,54.91,54.99,185757,0
2012-03-15,55.815,56.76,55.11,56.6,122288,0
2012-03-16,56.685,58.18,56.685,58.095,126879,0
2012-03-19,57.98,59.825,57.98,59.235,160273,0
2012-03-20,58.685,58.96,57.27,57.585,80186,0
2012-03-21,57.98,58.725,57.115,58.095,47719,0
2012-03-22,57.66,57.66,56.44,57.03,48448,0
2012-03-23,56.915,57.31,55.97,56.405,55172,0
2012-03-26,56.485,56.995,55.3,55.74,93168,0
2012-03-27,55.74,56.44,55.34,56.01,82007,0
2012-03-28,56.325,57.43,55.66,55.74,87939,0
2012-03-29,55.505,56.325,55.26,56.13,54329,0
2012-03-30,56.17,57.07,55.93,56.56,54512,0
2012-04-02,56.17,56.64,55.54,56.17,54033,0
2012-04-03,55.93,56.44,55.185,55.54,53452,0
2012-04-04,55.225,55.465,54.6,54.99,65367,0
2012-04-05,54.99,55.07,54.28,54.32,31111,0
2012-04-09,53.885,53.885,52.04,52.16,79457,0
2012-04-10,52.12,52.475,50.19,50.585,108312,0
2012-04-11,51.02,51.565,50.585,50.785,53802,0
2012-04-12,50.785,51.88,50.785,50.855,48734,0
2012-04-13,50.82,50.82,49.8,50.39,38972,0
2012-04-16,50.585,51.215,50.35,50.54,45072,0
2012-04-17,50.585,51.725,50.255,50.34,44662,0
2012-04-18,49.8,49.875,46.967,47.795,124902,0
2012-04-19,47.59,47.715,46.416,46.534,71142,0
2012-04-20,46.923,47.203,46.534,46.572,60657,0
2012-04-23,46.728,47.123,46.021,46.884,49638,0
2012-04-24,46.772,48.265,46.455,47.905,62936,0
2012-04-25,48.22,48.895,47.945,48.11,61326,0
2012-04-26,47.905,49.325,47.825,49.17,63626,0
2012-04-27,49.29,49.56,48.385,49.205,62317,0
2012-04-30,49.205,50.665,49.045,49.8,78291,0
2012-05-01,49.73,49.815,48.835,48.875,73837,0
2012-05-02,48.7,49.205,48.495,48.895,36263,0
2012-05-03,48.96,49.245,47.7,47.895,41488,0
2012-05-04,47.7,47.74,46.314,46.396,60010,0
2012-05-07,46.572,46.811,45.9,45.982,60120,0
2012-05-08,45.862,47.123,45.862,46.884,50694,0
2012-05-09,46.597,46.962,46.03,46.396,44716,0
2012-05-10,46.558,47.006,46.03,46.27,52461,0
2012-05-11,46.558,46.558,43.058,43.546,113504,0
2012-05-14,43.18,43.464,40.453,41.512,138366,0
2012-05-15,41.47,43.952,41.47,42.854,111049,0
2012-05-16,43.262,43.994,41.512,41.756,66862,0
2012-05-17,42.122,42.325,41.064,41.104,51845,0
2012-05-18,41.186,41.714,40.738,41.104,85900,0
2012-05-21,41.104,42,40.779,41.592,71456,0
2012-05-22,41.878,42.529,39.518,40.29,65228,0
2012-05-23,39.924,40.29,37.768,39.598,121931,0
2012-05-24,39.598,39.64,38.336,38.988,70543,0
2012-05-25,38.948,40.453,38.948,39.884,57175,0
2012-05-29,40.088,40.779,38.825,39.598,49892,0
2012-05-30,39.192,39.395,38.5,38.5,81262,0
2012-05-31,38.378,38.617,37.36,37.768,73675,0
2012-06-01,36.953,37.32,36.708,36.831,64866,0
2012-06-04,36.831,37.238,34.43,35.244,103324,0
2012-06-05,34.918,35.61,34.918,35.366,81434,0
2012-06-06,35.448,36.058,34.958,35.366,89120,0
2012-06-07,35.61,36.18,35.366,35.488,85699,0
2012-06-08,35.61,35.814,34.592,35.284,49764,0
2012-06-11,35.448,35.61,34.308,34.348,62670,0
2012-06-12,34.674,34.756,33.698,34.186,57192,0
2012-06-13,33.901,34.389,33.535,33.738,57374,0
2012-06-14,33.779,34.023,32.965,33.494,44670,0
2012-06-15,33.453,34.064,33.372,33.738,62929,0
2012-06-18,33.982,34.146,33.372,33.412,43927,0
2012-06-19,33.372,33.982,33.21,33.86,54189,0
2012-06-20,33.779,34.186,33.779,34.023,38669,0
2012-06-21,34.186,34.348,33.046,33.128,52886,0
2012-06-22,33.25,33.656,33.128,33.21,104342,0
2012-06-25,33.21,33.656,32.15,32.679,62415,0
2012-06-26,32.639,32.884,31.825,32.11,61238,0
2012-06-27,32.069,32.639,31.825,31.866,56066,0
2012-06-28,31.784,32.599,31.621,32.354,53625,0
2012-06-29,32.924,33.453,32.559,33.006,73684,0
2012-07-02,33.168,34.348,33.168,34.226,72878,0
2012-07-03,34.186,35.366,33.86,34.023,62285,0
2012-07-05,34.023,34.796,33.575,34.592,55726,0
2012-07-06,34.389,36.18,34.104,35.854,68811,0
2012-07-09,35.976,36.18,34.837,35.04,51183,0
2012-07-10,35.244,35.732,34.43,34.674,51494,0
2012-07-11,34.592,35.122,34.226,34.512,27625,0
2012-07-12,34.348,34.552,33.86,34.186,52133,0
2012-07-13,34.146,34.674,33.819,34.023,44668,0
2012-07-16,34.226,35.325,33.616,34.674,77745,0
2012-07-17,34.674,35.651,34.674,35.162,73445,0
2012-07-18,35.203,36.383,35.203,35.773,36880,0
2012-07-19,35.773,36.058,35.081,35.081,27518,0
2012-07-20,35,35.406,35,35.04,24755,0
2012-07-23,34.878,35.325,34.633,35.04,41261,0
2012-07-24,34.958,35.325,34.714,35,70471,0
2012-07-25,35,35.528,34.674,35.081,40531,0
2012-07-26,35.203,35.61,34.674,35.04,52758,0
2012-07-27,35.04,36.18,34.796,35.448,45574,0
2012-07-30,35.122,35.528,34.633,35.325,90722,0
2012-07-31,34.592,35.488,34.592,35.04,83635,0
2012-08-01,35.203,35.325,34.512,35.04,75692,0
2012-08-02,35.04,35.203,34.674,35.04,105761,0
2012-08-03,35.325,36.098,35.04,35.081,49656,0
2012-08-06,35.325,36.018,35.122,35.244,86763,0
2012-08-07,35.284,35.61,34.023,34.146,98045,0
2012-08-08,33.982,34.756,33.982,34.512,43767,0
2012-08-09,34.512,35.325,34.389,34.756,58812,0
2012-08-10,34.592,35.081,34.592,35.04,36654,0
2012-08-13,35.244,35.325,34.592,34.592,47342,0
2012-08-14,34.592,34.714,34.186,34.186,67818,0
2012-08-15,33.575,33.698,31.377,31.54,156904,0
2012-08-16,30.97,31.092,28.611,28.692,201790,0
2012-08-17,28.611,30.116,28.488,29.628,143802,0
2012-08-20,29.592,29.801,29.257,29.3,74545,0
2012-08-21,29.343,29.668,28.895,29.016,62502,0
2012-08-22,29.016,29.016,28.57,28.57,54030,0
2012-08-23,28.529,28.651,27.674,27.755,65080,0
2012-08-24,27.592,27.714,26.86,27.023,89731,0
2012-08-27,26.982,27.592,26.86,27.064,68992,0
2012-08-28,27.586,27.586,26.04,26.123,105609,0
2012-08-29,26.081,26.249,24.703,25.329,111847,0
2012-08-30,25.078,26.123,25.078,25.58,67499,0
2012-08-31,25.622,26.833,25.58,26.792,67475,0
2012-09-04,26.625,27.084,24.994,26.792,197572,0
2012-09-05,26.708,28.171,26.548,27.711,107754,0
2012-09-06,27.711,29.175,27.336,28.464,79434,0
2012-09-07,28.422,30.303,27.837,30.052,90973,0
2012-09-10,29.926,30.303,29.028,29.634,83369,0
2012-09-11,29.509,30.178,28.811,30.094,56672,0
2012-09-12,30.094,31.138,29.718,30.679,69801,0
2012-09-13,30.679,31.85,30.282,30.637,71588,0
2012-09-14,30.762,31.85,30.721,31.055,63903,0
2012-09-17,30.888,31.138,29.551,29.676,54884,0
2012-09-18,29.551,29.76,27.627,27.711,81568,0
2012-09-19,27.627,28.254,27.294,27.67,87074,0
2012-09-20,27.462,28.839,27.419,28.506,70899,0
2012-09-21,28.798,29.049,28.506,28.756,46352,0
2012-09-24,28.756,29.676,28.548,28.756,77888,0
2012-09-25,29.007,29.425,27.627,27.67,74483,0
2012-09-26,27.67,28.464,27.586,27.921,86441,0
2012-09-27,27.921,28.213,27.586,27.795,36146,0
2012-09-28,27.711,27.962,27.294,27.377,42847,0
2012-10-01,27.377,27.837,26.75,26.833,32390,0
2012-10-02,26.833,27.252,26.332,26.75,49900,0
2012-10-03,26.625,26.75,26.123,26.374,31166,0
2012-10-04,26.332,26.833,25.747,26.708,42137,0
2012-10-05,26.708,27.543,26.332,27.21,44327,0
2012-10-08,27.21,27.21,26.415,26.541,40962,0
2012-10-09,26.541,27.127,26.202,26.332,47691,0
2012-10-10,26.415,27.377,26.123,26.206,36945,0
2012-10-11,26.541,26.96,26.249,26.833,22660,0
2012-10-12,26.666,27.21,26.228,26.332,24143,0
2012-10-15,26.249,26.537,25.915,26.332,29179,0
2012-10-16,26.374,26.492,25.915,26.249,34751,0
2012-10-17,26.332,27.168,25.997,26.96,32411,0
2012-10-18,26.833,27.168,26.249,26.332,27120,0
2012-10-19,26.123,26.458,25.997,26.332,32718,0
2012-10-22,26.29,28.13,26.249,27.962,52537,0
2012-10-23,27.711,28.088,26.374,26.708,48074,0
2012-10-24,26.708,26.917,26.124,26.332,43024,0
2012-10-25,26.374,26.625,26.123,26.374,35823,0
2012-10-26,26.458,26.709,26.206,26.625,20198,0
2012-10-31,26.708,27.038,26.123,26.625,29328,0
2012-11-01,26.583,26.75,26.249,26.666,31085,0
2012-11-02,26.625,26.625,26.249,26.5,20873,0
2012-11-05,26.415,26.583,26.123,26.458,21060,0
2012-11-06,26.458,26.625,25.956,26.583,41043,0
2012-11-07,26.708,26.75,25.413,25.496,56230,0
2012-11-08,25.204,25.496,24.535,24.576,64408,0
2012-11-09,24.326,24.368,22.361,22.947,85771,0
2012-11-12,22.905,22.989,21.776,22.236,54952,0
2012-11-13,21.986,21.986,20.648,21.065,103250,0
2012-11-14,21.025,22.152,20.815,21.943,88881,0
2012-11-15,21.902,22.403,20.69,21.776,66883,0
2012-11-16,21.651,21.734,20.982,21.734,46319,0
2012-11-19,21.692,21.86,21.568,21.692,48001,0
2012-11-20,21.484,21.651,21.233,21.442,43297,0
2012-11-21,21.316,23.239,21.316,22.989,46631,0
2012-11-23,23.114,25.037,23.114,24.953,38104,0
2012-11-26,26.18,26.18,23.682,25.232,52226,0
2012-11-27,25.189,25.189,23.984,24.371,39911,0
2012-11-28,24.156,24.544,22.907,24.242,28862,0
2012-11-29,24.242,25.06,24.07,24.845,45199,0
2012-11-30,24.716,24.932,24.156,24.932,33207,0
2012-12-03,24.242,25.62,24.156,25.405,34187,0
2012-12-04,25.62,26.61,24.975,26.481,46214,0
2012-12-05,26.696,26.912,25.492,25.492,43936,0
2012-12-06,25.577,25.836,24.328,24.415,27726,0
2012-12-07,24.328,24.932,24.243,24.674,22864,0
2012-12-10,24.544,24.888,23.984,24.156,24967,0
2012-12-11,24.156,25.189,24.156,24.974,32784,0
2012-12-12,25.189,25.534,24.156,24.2,32775,0
2012-12-13,24.371,24.932,23.984,24.371,47312,0
2012-12-14,24.286,24.544,23.38,23.596,38953,0
2012-12-17,23.468,23.51,22.3,22.52,67129,0
2012-12-18,22.52,22.951,22.52,22.866,33350,0
2012-12-19,22.606,23.166,22.52,22.563,32725,0
2012-12-20,22.391,22.52,22.046,22.434,31191,0
2012-12-21,22.305,22.477,22.098,22.219,64785,0
2012-12-24,22.046,22.778,22.046,22.391,23843,0
2012-12-26,22.132,22.606,22.132,22.434,39907,0
2012-12-27,22.477,22.649,22.391,22.434,41951,0
2012-12-28,22.046,22.778,22.046,22.391,49818,0
2012-12-31,22.348,22.606,22.262,22.606,55167,0
2013-01-02,22.865,25.964,22.865,25.749,109416,0
2013-01-03,25.362,26.051,25.275,25.577,35510,0
2013-01-04,25.749,27.558,25.492,27.515,68541,0
2013-01-07,27.515,27.73,26.783,27.256,36849,0
2013-01-08,27.3,27.429,26.912,26.956,29070,0
2013-01-09,27.041,27.3,26.783,26.868,24467,0
2013-01-10,26.912,27.041,26.61,26.696,30657,0
2013-01-11,26.481,26.61,25.878,26.137,13275,0
2013-01-14,26.094,26.438,26.008,26.18,12914,0
2013-01-15,26.18,26.524,25.836,26.481,23871,0
2013-01-16,26.481,27.17,26.481,26.696,20927,0
2013-01-17,26.912,27.558,26.696,27.128,19500,0
2013-01-18,27.278,29.874,27.128,29.28,63324,0
2013-01-22,29.41,29.496,28.548,28.936,59007,0
2013-01-23,28.979,29.926,28.332,29.625,37599,0
2013-01-24,29.238,29.97,28.893,29.022,44878,0
2013-01-25,29.194,29.883,28.979,29.582,38048,0
2013-01-28,29.754,31.304,29.718,31.304,61541,0
2013-01-29,31.347,31.864,31.002,31.046,77240,0
2013-01-30,30.873,31.002,29.065,29.108,49305,0
2013-01-31,29.151,29.28,28.332,28.763,42814,0
2013-02-01,28.678,29.021,28.14,28.462,37162,0
2013-02-04,28.247,28.462,27.601,27.816,33680,0
2013-02-05,27.903,28.204,27.687,27.945,19443,0
2013-02-06,27.644,28.548,26.956,27.343,47285,0
2013-02-07,27.472,27.515,26.74,26.956,58691,0
2013-02-08,27.128,29.366,27.128,29.022,53591,0
2013-02-11,29.108,29.625,28.247,29.625,37969,0
2013-02-12,29.668,29.956,29.324,29.711,38445,0
2013-02-13,29.711,30.314,29.582,30.271,36249,0
2013-02-14,30.271,30.873,30.184,30.702,49913,0
2013-02-15,31.254,31.254,28.902,29.09,44417,0
2013-02-19,29.311,30.018,28.87,29.531,39651,0
2013-02-20,29.444,29.797,29.399,29.531,48385,0
2013-02-21,29.355,29.928,29.355,29.708,38323,0
2013-02-22,30.018,30.546,29.841,30.458,37483,0
2013-02-25,30.503,31.21,30.503,30.9,54709,0
2013-02-26,30.944,30.988,29.973,30.414,46558,0
2013-02-27,30.325,31.121,30.062,30.856,37312,0
2013-02-28,30.68,31.187,30.238,30.9,35047,0
2013-03-01,30.635,30.853,29.399,29.531,42399,0
2013-03-04,29.355,30.062,28.914,29.178,69962,0
2013-03-05,29.267,30.062,29.267,29.797,38295,0
2013-03-06,30.018,30.282,29.841,29.973,36331,0
2013-03-07,30.062,30.856,29.886,30.458,54475,0
2013-03-08,30.767,30.9,30.503,30.68,48192,0
2013-03-11,30.503,33.107,30.503,32.886,107264,0
2013-03-12,32.974,33.946,32.312,32.533,51710,0
2013-03-13,32.444,33.372,32.444,32.974,26482,0
2013-03-14,33.019,33.107,32.136,32.401,29553,0
2013-03-15,32.489,33.129,32.312,32.974,66803,0
2013-03-18,32.71,33.107,32.003,32.048,42093,0
2013-03-19,32.003,32.578,31.254,32.356,51201,0
2013-03-20,32.533,32.533,31.342,32.269,26192,0
2013-03-21,32.003,33.725,31.871,32.621,107148,0
2013-03-22,33.107,34.784,33.107,33.681,140350,0
2013-03-25,34.52,34.96,33.946,34.476,87308,0
2013-03-26,34.608,34.96,34.078,34.431,49552,0
2013-03-27,34.254,36.109,34.211,35.711,101895,0
2013-03-28,36.021,36.77,35.8,36.197,75736,0
2013-04-01,36.418,36.418,33.769,34.211,75607,0
2013-04-02,34.476,35.491,34.082,35.006,56357,0
2013-04-03,35.094,35.094,32.621,32.754,82759,0
2013-04-04,32.886,33.548,31.562,33.24,34929,0
2013-04-05,33.196,33.814,32.489,33.372,35485,0
2013-04-08,33.637,33.902,33.152,33.681,39830,0
2013-04-09,33.681,34.211,33.416,33.99,30301,0
2013-04-10,34.166,34.873,34.039,34.829,35579,0
2013-04-11,34.696,35.182,33.768,33.814,34229,0
2013-04-12,33.505,33.724,32.533,32.578,36990,0
2013-04-15,32.489,32.533,30.194,30.546,100115,0
2013-04-16,30.68,31.871,30.591,31.342,49618,0
2013-04-17,31.165,31.385,28.826,28.87,166906,0
2013-04-18,28.87,29.174,27.457,27.655,74617,0
2013-04-19,27.898,28.826,27.722,28.781,35912,0
2013-04-22,29.267,29.487,27.965,28.428,40282,0
2013-04-23,28.914,30.635,28.737,30.546,58386,0
2013-04-24,30.105,30.37,29.841,30.018,58428,0
2013-04-25,30.194,31.473,30.105,30.988,39823,0
2013-04-26,30.9,31.017,30.018,30.68,30219,0
2013-04-29,30.635,31.473,30.282,31.165,41404,0
2013-04-30,30.724,31.473,30.018,30.238,39422,0
2013-05-01,30.282,30.282,28.957,29.222,69110,0
2013-05-02,29.752,31.121,29.531,31.076,28988,0
2013-05-03,31.297,32.179,30.992,32.048,65073,0
2013-05-06,32.136,32.666,31.694,32.489,26370,0
2013-05-07,32.489,33.372,32.224,32.754,33131,0
2013-05-08,32.842,35.094,32.622,35.049,89181,0
2013-05-09,35.094,35.094,32.444,32.754,48669,0
2013-05-10,33.328,34.343,32.842,33.858,36636,0
2013-05-13,33.814,34.034,33.24,34.034,60176,0
2013-05-14,34.211,34.211,32.842,33.24,41432,0
2013-05-15,33.019,34.034,33.019,33.416,26339,0
2013-05-16,33.46,35.403,33.372,35.358,85158,0
2013-05-17,35.624,36.286,35.094,35.226,82877,0
2013-05-20,34.842,36.332,34.752,35.745,65876,0
2013-05-21,35.97,37.46,35.7,37.054,100898,0
2013-05-22,37.325,37.325,33.398,33.488,92659,0
2013-05-23,33.353,34.391,32.595,33.534,62862,0
2013-05-24,33.488,35.655,33.488,35.474,51482,0
2013-05-28,35.655,36.287,33.939,34.03,60475,0
2013-05-29,33.804,34.707,33.444,33.984,32487,0
2013-05-30,33.714,34.391,32.134,32.36,80266,0
2013-05-31,32.11,32.802,31.464,31.787,60009,0
2013-06-03,31.819,32.811,31.774,31.999,45123,0
2013-06-04,31.999,32.721,31.277,31.819,30378,0
2013-06-05,31.908,32.225,30.961,31.006,56778,0
2013-06-06,30.916,31.728,30.735,31.096,33580,0
2013-06-07,31.502,31.502,29.02,29.517,84082,0
2013-06-10,29.697,30.013,28.298,29.156,73806,0
2013-06-11,28.028,29.833,27.531,28.162,62349,0
2013-06-12,28.614,29.201,28.434,28.975,36114,0
2013-06-13,29.111,29.246,28.434,28.704,33994,0
2013-06-14,28.569,29.517,28.569,28.93,28386,0
2013-06-17,29.336,30.083,29.002,29.652,57484,0
2013-06-18,29.787,31.096,29.472,30.284,37820,0
2013-06-19,30.464,30.961,29.562,29.607,22590,0
2013-06-20,29.336,29.503,28.434,28.614,28927,0
2013-06-21,28.749,29.697,28.208,29.156,38062,0
2013-06-24,28.839,29.743,28.208,29.426,35831,0
2013-06-25,29.968,30.916,29.336,30.555,50852,0
2013-06-26,30.78,31.502,30.464,31.322,46684,0
2013-06-27,31.458,32.044,31.187,31.187,40421,0
2013-06-28,31.141,33.624,30.938,33.218,102088,0
2013-07-01,33.308,34.256,33.308,33.624,46787,0
2013-07-02,33.804,33.804,31.277,31.593,33213,0
2013-07-03,31.593,31.908,30.961,31.412,19362,0
2013-07-05,32.044,32.044,30.464,31.593,20327,0
2013-07-08,30.961,32.405,30.961,32.179,30204,0
2013-07-09,32.45,32.496,31.908,32.179,21361,0
2013-07-10,31.999,32.766,31.638,31.908,22069,0
2013-07-11,32.315,32.401,31.908,32.27,21246,0
2013-07-12,32.134,32.45,31.593,31.908,14947,0
2013-07-15,31.999,32.45,31.683,32.405,32858,0
2013-07-16,32.45,32.45,32.044,32.315,44106,0
2013-07-17,32.45,33.398,32.27,33.263,28797,0
2013-07-18,33.488,34.165,33.139,34.03,66623,0
2013-07-19,33.85,34.526,33.297,34.346,44739,0
2013-07-22,34.256,34.978,33.939,34.842,34399,0
2013-07-23,34.978,35.203,34.616,35.158,39935,0
2013-07-24,35.293,35.97,34.707,35.022,76822,0
2013-07-25,35.022,36.422,34.842,36.016,72444,0
2013-07-26,35.655,36.512,34.391,35.429,45836,0
2013-07-29,35.564,36.016,34.482,34.526,26742,0
2013-07-30,34.482,34.707,33.308,33.894,28297,0
2013-07-31,33.85,35.158,33.85,34.572,19977,0
2013-08-01,35.158,36.332,34.797,36.151,42401,0
2013-08-02,36.287,36.287,35.429,35.88,31880,0
2013-08-05,35.835,36.106,34.888,35.068,16079,0
2013-08-06,34.842,35.203,34.391,34.888,18481,0
2013-08-07,34.616,34.616,33.759,34.346,13724,0
2013-08-08,34.707,35.339,34.301,34.662,16014,0
2013-08-09,34.662,35.339,34.526,35.203,12559,0
2013-08-12,35.068,35.61,34.978,35.249,13388,0
2013-08-13,35.248,35.79,34.752,34.797,13939,0
2013-08-14,34.978,37.008,34.301,36.467,50472,0
2013-08-15,36.106,37.008,35.903,36.602,30809,0
2013-08-16,36.648,38.679,36.512,38.092,69783,0
2013-08-19,38.317,39.49,36.332,36.422,86146,0
2013-08-20,36.558,38.317,36.512,38.002,28246,0
2013-08-21,38.002,39.175,36.558,36.694,56156,0
2013-08-22,36.694,37.46,36.558,36.828,26887,0
2013-08-23,36.828,37.235,36.287,36.332,55459,0
2013-08-26,34.786,37.277,34.786,36.124,55747,0
2013-08-27,36.908,39.999,36.908,38.2,84179,0
2013-08-28,38.523,40.322,38.292,39.907,56831,0
2013-08-29,40.368,40.78,39.538,40.046,34588,0
2013-08-30,39.999,40.554,39.03,39.123,26918,0
2013-09-03,39.768,40.138,39.03,39.676,22120,0
2013-09-04,39.676,40.738,39.676,40.599,26326,0
2013-09-05,40.692,42.352,40.692,42.214,55670,0
2013-09-06,42.352,44.106,41.568,43.506,51694,0
2013-09-09,43.782,44.982,42.03,44.844,54445,0
2013-09-10,45.027,45.996,43.829,44.336,64809,0
2013-09-11,43.829,44.336,42.26,42.906,52388,0
2013-09-12,42.906,44.151,42.86,43.69,30996,0
2013-09-13,43.598,44.106,42.86,43.368,26709,0
2013-09-16,43.322,43.782,40.692,41.245,57186,0
2013-09-17,40.968,42.721,40.368,42.444,80179,0
2013-09-18,42.444,43.322,40.368,41.706,69605,0
2013-09-19,41.66,44.428,41.522,44.059,64028,0
2013-09-20,44.106,44.106,41.153,41.66,58126,0
2013-09-23,41.43,43.552,40.968,42.952,53756,0
2013-09-24,42.952,45.49,42.214,45.212,83558,0
2013-09-25,45.443,48.855,45.258,48.21,123007,0
2013-09-26,48.675,49.315,46.781,47.52,68559,0
2013-09-27,47.06,47.755,46.597,46.967,42310,0
2013-09-30,46.781,47.337,45.814,46.918,51522,0
2013-10-01,46.689,48.075,46.18,46.597,36263,0
2013-10-02,45.996,46.646,45.351,45.351,36458,0
2013-10-03,45.12,45.397,43.46,44.151,47794,0
2013-10-04,43.875,45.857,43.875,45.351,28806,0
2013-10-07,45.12,45.397,43.644,43.736,35439,0
2013-10-08,43.875,44.428,42.491,42.537,35838,0
2013-10-09,42.491,42.491,41.061,41.891,39167,0
2013-10-10,42.444,44.659,42.398,44.013,29500,0
2013-10-11,43.598,45.766,43.598,45.675,32361,0
2013-10-14,45.351,45.814,44.106,45.397,25598,0
2013-10-15,44.89,45.675,44.106,44.336,35829,0
2013-10-16,44.29,45.258,44.013,44.982,20310,0
2013-10-17,44.474,48.075,44.336,47.98,52931,0
2013-10-18,40.554,40.83,38.984,39.722,816160,0
2013-10-21,39.907,40.645,39.584,40.645,249004,0
2013-10-22,40.738,40.968,40.138,40.645,154046,0
2013-10-23,40.599,41.061,38.892,38.938,216297,0
2013-10-24,38.8,39.768,38.753,38.984,70748,0
2013-10-25,39.768,40.645,39.446,40.368,132002,0
2013-10-28,40.461,40.554,39.123,39.63,87178,0
2013-10-29,39.954,40.138,39.308,39.861,42375,0
2013-10-30,39.768,39.907,38.478,38.753,104410,0
2013-10-31,38.385,38.8,37.277,38.016,191345,0
2013-11-01,37.646,39.03,37.554,38.708,105645,0
2013-11-04,38.938,39.676,37.692,39.03,75473,0
2013-11-05,38.938,39.4,38.016,39.308,90082,0
2013-11-06,39.584,40.138,39.03,39.999,86549,0
2013-11-07,40.046,40.276,39.123,39.123,64354,0
2013-11-08,39.077,40.368,38.662,40.092,70423,0
2013-11-11,40.184,40.184,39.169,39.676,44348,0
2013-11-12,39.491,39.816,38.339,38.57,49268,0
2013-11-13,38.292,39.123,37.97,38.662,71247,0
2013-11-14,38.523,38.938,36.954,37.692,100877,0
2013-11-15,37.739,38.016,35.709,35.939,127472,0
2013-11-18,36.124,36.539,35.709,36.17,98056,0
2013-11-19,35.939,36.401,35.663,35.663,62815,0
2013-11-20,35.663,36.355,35.617,36.262,54969,0
2013-11-21,36.539,36.539,34.786,35.017,107206,0
2013-11-22,34.74,35.063,34.232,34.325,89411,0
2013-11-25,34.325,35.986,33.91,34.924,90429,0
2013-11-26,34.854,35.42,34.24,34.334,55746,0
2013-11-27,34.098,35.704,34.05,35.657,46456,0
2013-11-29,36.13,38.868,36.13,36.884,85687,0
2013-12-02,37.263,37.735,35.751,35.988,62443,0
2013-12-03,36.034,36.46,34.854,35.562,64132,0
2013-12-04,35.516,37.546,35.516,37.357,117453,0
2013-12-05,37.546,38.68,37.168,38.444,86983,0
2013-12-06,38.49,38.726,36.884,37.214,67884,0
2013-12-09,37.451,37.73,36.412,37.12,65113,0
2013-12-10,37.214,37.687,35.751,36.27,53718,0
2013-12-11,36.365,38.254,36.365,37.735,90139,0
2013-12-12,37.924,38.207,37.168,37.782,58398,0
2013-12-13,38.444,41.23,38.112,40.758,145404,0
2013-12-16,42.08,42.221,40.143,40.804,137950,0
2013-12-17,41.04,41.324,39.577,40.426,151374,0
2013-12-18,40.521,41.513,40.143,41.135,130433,0
2013-12-19,40.521,42.221,40.521,41.418,94525,0
2013-12-20,41.701,43.518,41.607,43.496,249279,0
2013-12-23,43.874,43.874,41.938,42.882,82499,0
2013-12-24,43.072,43.449,42.741,43.26,40266,0
2013-12-26,43.118,44.294,42.977,43.354,78241,0
2013-12-27,43.685,45.857,43.591,45.574,104537,0
2013-12-30,45.432,45.432,42.505,42.93,85988,0
2013-12-31,42.646,44.252,42.646,43.402,65915,0
2014-01-02,43.213,43.638,42.274,42.41,62393,0
2014-01-03,42.505,43.544,42.41,43.449,45895,0
2014-01-06,43.685,44.913,43.354,44.771,101191,0
2014-01-07,45.008,45.809,44.866,45.385,116801,0
2014-01-08,45.48,46.044,44.063,45.809,106935,0
2014-01-09,45.809,46.757,44.536,46.426,89535,0
2014-01-10,46.237,46.237,43.685,43.968,84252,0
2014-01-13,43.685,44.204,42.198,42.741,86756,0
2014-01-14,44.535,44.583,42.646,43.213,72903,0
2014-01-15,43.732,45.622,43.496,45.056,82368,0
2014-01-16,45.149,49.4,45.149,47.416,194379,0
2014-01-17,47.605,48.93,46.806,48.22,72368,0
2014-01-21,48.595,49.59,47.272,49.54,98735,0
2014-01-22,49.45,49.45,47.134,47.7,84739,0
2014-01-23,47.272,47.7,46.141,47.466,111376,0
2014-01-24,46.757,46.992,43.921,44.204,104516,0
2014-01-27,44.11,45.718,43.591,44.488,77074,0
2014-01-28,44.677,46.893,44.063,46.475,102462,0
2014-01-29,46.189,46.426,44.677,45.056,56874,0
2014-01-30,45.432,46.328,44.866,44.866,56704,0
2014-01-31,43.921,45.385,43.496,44.488,53037,0
2014-02-03,44.535,45.574,42.41,42.505,102528,0
2014-02-04,42.41,44.724,40.195,43.732,173525,0
2014-02-05,44.158,46.992,42.174,46.943,118508,0
2014-02-06,46.845,48.595,45.954,47.322,116876,0
2014-02-07,47.372,48.74,46.893,47.555,126448,0
2014-02-10,47.8,48.595,46.237,47.555,82604,0
2014-02-11,48.08,48.17,47.272,47.935,43002,0
2014-02-12,47.835,48.455,47.655,48.08,45849,0
2014-02-13,47.835,48.74,47.089,48.365,68133,0
2014-02-14,48.575,49.3,47.51,48.48,41463,0
2014-02-18,48.43,49.01,47.565,47.565,50257,0
2014-02-19,47.565,47.615,45.982,46.222,52391,0
2014-02-20,46.368,47.52,46.165,47.278,45553,0
2014-02-21,47.615,48.05,46.319,46.508,50914,0
2014-02-24,46.656,48.82,46.656,47.715,72806,0
2014-02-25,47.9,47.95,46.992,47.183,31201,0
2014-02-26,46.626,48.82,46.626,47.815,47783,0
2014-02-27,47.765,48.675,47.278,47.9,31630,0
2014-02-28,48.24,51.315,47.95,49.78,187285,0
2014-03-03,49.585,50.305,48,49.055,78975,0
2014-03-04,49.395,52.81,49.155,52.035,152872,0
2014-03-05,52.135,54.775,51.7,54.49,169138,0
2014-03-06,55.015,55.45,52.66,53.62,136214,0
2014-03-07,53.72,54.01,52.23,53.335,65937,0
2014-03-10,52.9,54.1,52.52,53.96,94776,0
2014-03-11,56.505,63.52,56.455,61.5,568976,0
2014-03-12,59.58,62.605,56.455,62.365,200758,0
2014-03-13,62.8,63.275,61.02,62.32,126380,0
2014-03-14,62.27,67.51,61.595,67.27,289367,0
2014-03-17,68.32,71.35,66.665,68.47,175089,0
2014-03-18,68.185,69.67,67.365,68.805,127443,0
2014-03-19,68.95,70.15,68.52,69.67,104897,0
2014-03-20,68.47,70.15,66.885,67.315,99658,0
2014-03-21,67.795,69.24,67.12,67.12,122850,0
2014-03-24,66.835,67.27,62.75,64.48,180979,0
2014-03-25,65.105,66.405,64.815,65.055,102955,0
2014-03-26,65.3,66.5,62.65,62.65,103375,0
2014-03-27,62.465,66.305,60.255,62.125,141868,0
2014-03-28,62.125,65.83,62.03,65.59,94838,0
2014-03-31,66.115,67.745,64.64,65.105,103718,0
2014-04-01,65.345,67.985,64.01,67.945,118551,0
2014-04-02,67.985,67.985,66.355,67.22,67602,0
2014-04-03,67.03,68.76,66.595,67.61,113449,0
2014-04-04,67.65,69.095,65.595,66.015,92160,0
2014-04-07,65.39,65.54,61.84,63.57,218559,0
2014-04-08,63.275,64.865,62.56,63.23,94394,0
2014-04-09,63.57,65.205,61.79,64.58,62252,0
2014-04-10,64.72,65.73,59.34,60.16,114329,0
2014-04-11,59.485,60.445,58.14,58.905,136378,0
2014-04-14,58.955,59.77,55.925,56.65,120450,0
2014-04-15,55.74,58.525,54.39,56.795,234911,0
2014-04-16,57.37,60.085,56.6,59.82,103055,0
2014-04-17,59.82,60.545,58.86,60.11,56007,0
2014-04-21,59.965,60.395,58.765,60.11,57385,0
2014-04-22,60.06,61.745,59.435,61.36,80675,0
2014-04-23,61.595,61.695,59.63,60.255,51614,0
2014-04-24,65.005,69.19,62.75,63.52,305333,0
2014-04-25,63.475,64.955,61.36,64.05,162584,0
2014-04-28,62.515,62.8,56.645,56.985,308882,0
2014-04-29,56.985,57.755,54.2,54.675,185373,0
2014-04-30,54.675,57.515,53.48,57.42,173871,0
2014-05-01,55.74,59.41,55.74,58.81,114116,0
2014-05-02,59.34,60.875,58.34,59.24,93017,0
2014-05-05,58.57,59.195,57.605,57.655,51319,0
2014-05-06,57.895,58.33,56.935,57.08,50289,0
2014-05-07,57.08,57.605,55.545,56.795,81524,0
2014-05-08,57.655,59.485,56.935,57.56,178671,0
2014-05-09,57.895,64.43,57.895,62.075,197772,0
2014-05-12,62.75,66.885,62.75,65.205,136068,0
2014-05-13,65.205,65.63,62.465,63.76,155502,0
2014-05-14,63.905,66.26,63.475,65.055,92106,0
2014-05-15,65.105,65.925,63.475,64.625,92876,0
2014-05-16,64.48,65.755,63.325,65.63,45016,0
2014-05-19,65.59,68.23,64.58,67.12,134904,0
2014-05-20,67.07,67.12,63.955,65.465,108732,0
2014-05-21,66.295,66.685,64.395,65.61,72268,0
2014-05-22,65.61,67.03,65.125,66.15,54897,0
2014-05-23,66.1,68.05,66,67.32,53431,0
2014-05-27,67.615,69.61,67.615,69.56,95342,0
2014-05-28,68.83,69.27,66.245,67.565,76386,0
2014-05-29,67.615,68.075,65.175,65.565,86664,0
2014-05-30,66.05,67.12,63.855,64.54,120535,0
2014-06-02,65.025,68.44,64.345,68.245,129264,0
2014-06-03,68.245,72.535,68.005,71.415,191226,0
2014-06-04,71.265,75.8,71.265,75.02,219410,0
2014-06-05,75.265,79.215,75.265,75.995,224048,0
2014-06-06,76.385,79.065,75.63,76.725,152753,0
2014-06-09,76.385,79.55,76.045,78.775,132311,0
2014-06-10,78.53,79.46,76.725,76.97,87494,0
2014-06-11,75.365,76.435,72.635,74.095,142215,0
2014-06-12,73.51,75.07,72.635,73.36,90246,0
2014-06-13,73.31,74.825,71.705,74.145,77731,0
2014-06-16,74.19,74.19,73.12,73.945,111525,0
2014-06-17,74.095,75.29,72.1,74.825,97548,0
2014-06-18,74.73,75.51,73.855,74.34,59005,0
2014-06-19,75.46,76.14,72.775,74.095,73578,0
2014-06-20,74.095,75.605,72.875,74.34,114199,0
2014-06-23,74.53,74.825,73.17,73.17,68221,0
2014-06-24,73.22,74.925,70.925,71.025,104155,0
2014-06-25,70.83,72.485,70.68,72.29,70732,0
2014-06-26,72.39,72.875,69.9,71.315,58421,0
2014-06-27,70.73,72.19,70.63,71.515,108918,0
2014-06-30,71.415,71.415,68.735,69.17,91912,0
2014-07-01,69.46,71.63,69.46,70.44,95688,0
2014-07-02,70.145,70.535,68.1,68.39,62959,0
2014-07-03,68.685,68.685,65.61,66.535,112597,0
2014-07-07,68.05,68.925,66.395,66.445,117877,0
2014-07-08,66.49,66.685,62.345,62.445,210840,0
2014-07-09,63.615,64.055,62.15,62.59,119926,0
2014-07-10,62.2,62.835,60.005,62.59,110998,0
2014-07-11,62.445,62.93,61.275,62.635,59961,0
2014-07-14,63.32,64.005,62.98,63.225,78461,0
2014-07-15,63.565,63.615,59.96,61.08,102020,0
2014-07-16,61.465,64.005,60.445,63.81,111721,0
2014-07-17,62.785,64.345,61.86,62.395,85082,0
2014-07-18,62.395,64.005,62.1,63.81,66489,0
2014-07-21,63.665,63.905,62.835,63.615,92007,0
2014-07-22,64.44,64.54,63.52,64.2,95069,0
2014-07-23,63.47,63.52,59.325,59.715,175188,0
2014-07-24,60.155,60.155,56.74,58.835,139860,0
2014-07-25,58.155,59.325,57.28,58.64,63245,0
2014-07-28,58.495,58.64,56.885,57.13,60122,0
2014-07-29,57.13,58.835,56.935,58.495,68452,0
2014-07-30,58.59,59.025,56.4,56.885,55216,0
2014-07-31,55.86,56.84,55.275,55.57,82196,0
2014-08-01,55.475,55.86,54.155,55.135,61286,0
2014-08-04,55.325,56.06,54.205,54.69,58806,0
2014-08-05,54.4,55.375,54.35,54.79,81710,0
2014-08-06,54.55,55.475,52.845,54.5,76061,0
2014-08-07,54.64,55.475,50.455,50.745,167414,0
2014-08-08,50.405,55.185,49.525,54.79,164041,0
2014-08-11,55.375,56.695,53.62,54.255,141996,0
2014-08-12,54.255,57.765,53.475,56.205,221821,0
2014-08-13,56.595,62.495,55.815,61.91,191620,0
2014-08-14,61.86,63.81,59.52,60.255,285477,0
2014-08-15,60.93,62.15,59.62,61.715,170588,0
2014-08-18,62.735,64.245,60.445,61.76,149290,0
2014-08-19,62.2,62.3,58.935,59.57,139167,0
2014-08-20,60.445,61.08,59.01,60.88,128532,0
2014-08-21,61.13,61.91,59.715,61.225,94212,0
2014-08-22,61.42,61.42,58.985,59.81,110477,0
2014-08-25,60.205,60.445,58.74,59.225,115268,0
2014-08-26,58.68,63.44,58.68,60.765,248205,0
2014-08-27,61.21,62.695,60.22,62.1,160211,0
2014-08-28,61.605,61.605,59.82,60.665,107387,0
2014-08-29,60.715,61.31,59.72,60.765,66309,0
2014-09-02,60.665,61.21,58.49,59.82,100794,0
2014-09-03,61.06,61.21,57.64,57.94,294764,0
2014-09-04,58.185,59.08,57.94,58.185,111970,0
2014-09-05,58.385,61.01,58.135,60.91,110423,0
2014-09-08,60.96,63.165,60.565,62.995,122245,0
2014-09-09,63.045,66.165,61.955,65.375,189191,0
2014-09-10,63.34,65.87,63.34,64.925,136102,0
2014-09-11,64.28,64.875,63.24,63.54,102821,0
2014-09-12,63.64,64.185,60.96,61.11,99940,0
2014-09-15,58.185,59.475,54.27,57.045,231615,0
2014-09-16,56.85,57.295,56.005,56.5,94617,0
2014-09-17,56.65,56.895,55.755,56.005,76012,0
2014-09-18,56.055,56.055,52.535,52.98,220877,0
2014-09-19,53.28,53.28,48.72,49.56,334417,0
2014-09-22,49.115,49.56,45.3,46.539,299879,0
2014-09-23,46.44,47.282,45.102,45.448,156901,0
2014-09-24,45.597,46.638,44.656,45.399,125421,0
2014-09-25,45.2,45.597,42.921,43.565,159346,0
2014-09-26,43.515,45.597,43.168,45.35,174450,0
2014-09-29,44.705,45.448,43.614,44.358,116398,0
2014-09-30,44.408,44.408,43.119,43.863,165998,0
2014-10-01,43.665,43.961,42.921,43.416,138614,0
2014-10-02,43.565,45.696,42.598,44.754,253038,0
2014-10-03,44.854,45.796,43.416,44.358,124828,0
2014-10-06,44.358,44.358,41.434,42.103,212826,0
2014-10-07,43.466,43.466,37.866,38.906,281324,0
2014-10-08,39.699,39.982,36.131,37.072,263045,0
2014-10-09,38.658,39.699,34.52,35.635,372250,0
2014-10-10,36.924,37.766,34.694,34.842,273287,0
2014-10-13,34.842,36.527,32.117,32.216,251764,0
2014-10-14,33.454,33.851,30.976,31.373,274895,0
2014-10-15,30.58,32.513,28.696,31.62,266155,0
2014-10-16,31.174,36.378,30.976,35.932,275608,0
2014-10-17,36.676,38.609,34.247,34.496,246922,0
2014-10-20,35.189,38.212,35.189,38.064,245328,0
2014-10-21,39.006,41.533,38.708,39.848,359505,0
2014-10-22,40.344,41.632,38.262,38.906,176741,0
2014-10-23,39.104,39.947,38.237,38.41,126114,0
2014-10-24,38.658,39.55,36.428,39.154,178672,0
2014-10-27,38.56,40.344,38.014,39.749,129097,0
2014-10-28,40.393,43.714,40.046,43.02,212338,0
2014-10-29,42.921,44.458,41.781,44.308,215835,0
2014-10-30,42.574,44.556,42.128,44.061,165839,0
2014-10-31,45.2,45.2,42.276,43.515,212128,0
2014-11-03,43.318,43.318,41.037,41.037,122769,0
2014-11-04,40.592,40.641,37.345,38.311,204757,0
2014-11-05,38.113,38.897,35.784,35.932,164128,0
2014-11-06,36.874,38.658,35.784,36.824,153211,0
2014-11-07,36.824,39.451,36.824,39.253,105142,0
2014-11-10,39.204,41.706,37.766,38.361,146822,0
2014-11-11,38.361,38.906,36.924,37.866,129838,0
2014-11-12,37.32,38.113,37.122,37.32,75352,0
2014-11-13,37.023,37.023,33.504,33.603,245550,0
2014-11-14,34.198,36.478,33.603,36.428,129583,0
2014-11-17,36.428,36.527,34.198,34.297,189641,0
2014-11-18,34.545,35.635,34.198,34.892,136714,0
2014-11-19,34.942,35.188,33.652,33.702,134881,0
2014-11-20,34.842,35.437,34,35.387,137733,0
2014-11-21,35.387,35.437,31.472,31.77,318571,0
2014-11-24,32.315,33.454,31.77,32.216,147483,0
2014-11-25,32.463,33.454,31.978,32.216,119231,0
2014-11-26,31.968,31.968,30.976,31.373,133727,0
2014-11-28,29.737,30.184,27.556,28.3,166514,0
2014-12-01,27.75,28.5,24.65,24.65,268714,0
2014-12-02,25,25.45,22.6,22.75,435328,0
2014-12-03,23.05,24.499,22.85,23.15,232079,0
2014-12-04,23.2,25.3,23.1,24.6,191736,0
2014-12-05,24.4,24.85,23.4,23.7,159981,0
2014-12-08,23.25,23.7,20.69,21,204143,0
2014-12-09,21.55,22.5,20.75,21.65,164244,0
2014-12-10,21.3,22.2,19.95,20.05,202358,0
2014-12-11,20.05,20.9,19.05,19.3,287748,0
2014-12-12,19.2,20.6,17.85,19.65,373661,0
2014-12-15,20,20.7,18.65,19,216513,0
2014-12-16,18.75,19.9,18.45,18.8,211911,0
2014-12-17,18.8,20.55,18.45,20.55,157113,0
2014-12-18,23.25,23.3,21,21.7,221317,0
2014-12-19,21.8,23.9,20.9,23.55,412456,0
2014-12-22,23.5,23.8,21.75,22.85,213033,0
2014-12-23,22.85,22.85,20.55,21.15,189606,0
2014-12-24,21.05,21.25,19.55,19.95,117044,0
2014-12-26,20,20.625,19.65,20.2,102583,0
2014-12-29,20.2,21.75,19.9,21.65,184587,0
2014-12-30,21.45,22.05,20.55,21.8,120954,0
2014-12-31,21.75,22.85,21.69,22.65,130456,0
2015-01-02,22.65,22.85,21.2,21.35,104730,0
2015-01-05,21.25,21.25,19.725,20.5,158131,0
2015-01-06,21.35,22.1,20.2,21.5,206017,0
2015-01-07,21.7,21.7,20.45,20.75,134306,0
2015-01-08,22.1,28.45,21.8,27.45,620117,0
2015-01-09,26.4,26.5,22.05,22.95,562190,0
2015-01-12,23.35,26.35,22.55,25.4,370096,0
2015-01-13,27.3,27.95,24.8,26.4,371868,0
2015-01-14,25.35,25.95,24.15,25.6,302004,0
2015-01-15,25.6,26.15,24.1,24.3,186537,0
2015-01-16,24.2,25.15,23.05,24.15,155674,0
2015-01-20,23.7,25.45,23.7,24.5,137637,0
2015-01-21,24.65,24.975,22.65,23.35,157561,0
2015-01-22,23.45,24.25,23.1,24.25,102208,0
2015-01-23,24.15,24.15,21.95,22.25,139455,0
2015-01-26,22.25,22.95,22.05,22.2,78852,0
2015-01-27,22.05,22.7,21.75,22.25,83567,0
2015-01-28,22.5,22.5,20,20.05,169149,0
2015-01-29,20.35,21.05,20.1,21,71006,0
2015-01-30,20.55,20.94,19.375,20.05,144367,0
2015-02-02,20.3,21.1,20.1,20.85,92821,0
2015-02-03,21,22.75,21,22.35,146034,0
2015-02-04,22.85,22.9,21.4,21.65,79372,0
2015-02-05,21.8,23,21.55,22.7,93182,0
2015-02-06,22.85,22.85,21.775,22.3,107128,0
2015-02-09,22.25,23.15,22.05,22.65,88393,0
2015-02-10,22.95,23.7,22.15,22.2,107308,0
2015-02-11,22.3,23.7,21.65,23,156649,0
2015-02-12,22.45,22.7,21,21.05,173820,0
2015-02-13,21.5,21.5,20.1,20.75,138192,0
2015-02-17,21.25,22.6,20.9,22.6,142436,0
2015-02-18,22.45,22.55,21.2,21.75,67908,0
2015-02-19,21.65,23.65,21.65,23.5,127780,0
2015-02-20,23.6,24.1,22.4,22.9,124259,0
2015-02-23,22.95,23.6,22.2,22.7,70018,0
2015-02-24,22.75,23,22.05,22.55,42373,0
2015-02-25,22.75,23.6,22.5,23.55,59661,0
2015-02-26,23.7,24.15,23.25,24.15,79278,0
2015-02-27,23.75,25.75,23.65,24.65,171331,0
2015-03-02,24.45,25.25,23.9,25.25,98880,0
2015-03-03,25.15,26.1,24.65,25.5,65900,0
2015-03-04,25.3,25.3,24.35,24.9,67980,0
2015-03-05,24.65,25.2,24,24.15,72300,0
2015-03-06,23.65,24.2,22.35,22.35,99860,0
2015-03-09,23,23.45,22.3,22.5,53360,0
2015-03-10,22.05,22.55,20.35,20.4,165240,0
2015-03-11,20.35,21.15,20.1,20.15,113780,0
2015-03-12,20.3,20.95,20.15,20.4,85020,0
2015-03-13,20.45,20.9,20.3,20.7,61340,0
2015-03-16,20.7,20.8,19.9,20.5,93860,0
2015-03-17,20.5,21.9,20.35,21.2,122820,0
2015-03-18,20.9,23.35,20.8,23.05,113320,0
2015-03-19,23,24.5,22.65,23.45,90400,0
2015-03-20,23.75,24.95,23.1,24.9,152720,0
2015-03-23,25.25,26.45,24.15,25.25,149200,0
2015-03-24,25,25.35,23.5,25.3,119280,0
2015-03-25,25.05,25.25,24.3,24.35,61520,0
2015-03-26,24.65,25,24.3,24.9,49260,0
2015-03-27,24.45,24.5,22.35,22.9,136860,0
2015-03-30,23.45,25.4,23.4,25,177060,0
2015-03-31,23.9,25.9,23.1,25,771934,0
2015-04-01,25,25.25,23.3,24.2,65860,0
2015-04-02,24.1,24.2,21.8,22.9,144760,0
2015-04-06,22.65,23.8,22.25,23.75,154740,0
2015-04-07,23.05,25.45,23.05,25.35,151932,0
2015-04-08,24.85,25.25,24.15,25.2,107340,0
2015-04-09,25.2,25.8,24.75,25.25,96600,0
2015-04-10,25.2,25.7,24.8,25.7,38220,0
2015-04-13,25.5,25.75,25,25.05,68100,0
2015-04-14,25,25.7,24.6,24.75,60260,0
2015-04-15,25,25.75,24.65,25.55,93422,0
2015-04-16,25.35,27,25.35,26.1,124093,0
2015-04-17,26.3,29.5,26.15,27.4,136400,0
2015-04-20,27.25,28.95,27.05,28.65,149026,0
2015-04-21,28.9,28.9,27.55,28.35,63556,0
2015-04-22,28.25,28.25,26.75,26.95,86187,0
2015-04-23,26.55,27.15,26.3,26.85,55940,0
2015-04-24,26.9,27.4,26.15,26.5,76049,0
2015-04-27,26.05,27.75,26.05,27.25,107400,0
2015-04-28,26.95,27,26.35,26.55,34660,0
2015-04-29,26.3,26.5,25.35,25.55,69740,0
2015-04-30,25.1,25.25,23.8,24.9,134900,0
2015-05-01,24.85,24.85,23.65,24.65,86460,0
2015-05-04,24.4,25,24,24.05,78400,0
2015-05-05,24,24.2,23.1,23.5,100400,0
2015-05-06,23.7,23.9,22.75,23.65,80386,0
2015-05-07,23.05,23.45,22.35,22.35,52000,0
2015-05-08,22.95,24.45,22.95,23.95,80160,0
2015-05-11,23.45,23.95,23.05,23.1,48860,0
2015-05-12,24.05,24.55,23.65,24.3,122256,0
2015-05-13,25.8,26.1,25.35,25.9,87800,0
2015-05-14,26.2,26.4,25.55,26.05,53900,0
2015-05-15,25.35,26.05,24.95,25.75,42056,0
2015-05-18,25.1,25.9,25.1,25.25,34326,0
2015-05-19,24.3,24.6,23.4,23.95,67109,0
2015-05-20,23.75,24.05,23.35,23.45,42620,0
2015-05-21,23.8,24.05,23.25,23.4,53180,0
2015-05-22,23.1,23.55,22.9,23,52680,0
2015-05-26,22.9,23,21.85,22,71005,0
2015-05-27,21.75,22.65,21.55,22.5,84080,0
2015-05-28,21.4,21.65,20.25,20.9,144747,0
2015-05-29,20.6,21.25,20.25,21.25,82220,0
2015-06-01,20.7,20.75,20.283,20.4,50750,0
2015-06-02,20.3,20.9,20.3,20.6,51665,0
2015-06-03,20.55,21.35,20.5,20.65,63760,0
2015-06-04,20.55,21,20.15,20.25,55060,0
2015-06-05,20.05,20.15,19.55,19.65,78760,0
2015-06-08,19.55,20.15,19.55,19.8,43860,0
2015-06-09,19.85,19.9,19.2,19.25,39614,0
2015-06-10,19.45,19.9,19.2,19.65,49240,0
2015-06-11,19.25,19.5,18.8,19.4,74915,0
2015-06-12,19.3,19.6,19.1,19.45,60180,0
2015-06-15,18.55,18.7,17.8,17.9,195920,0
2015-06-16,17.9,18.8,17.55,18.7,164380,0
2015-06-17,18.8,19.6,18.3,18.95,140760,0
2015-06-18,19.6,19.8,18.6,18.65,111180,0
2015-06-19,18.55,20.5,18.55,19.1,306340,0
2015-06-22,19.35,19.6,19.1,19.4,48040,0
2015-06-23,19.5,20.3,19.4,20.1,50018,0
2015-06-24,20.3,21.2,20.3,20.5,72540,0
2015-06-25,20.5,20.95,19.95,20.45,43620,0
2015-06-26,20.75,21.5,20.3,21.35,256300,0
2015-06-29,20.65,21.05,19.7,19.75,78420,0
2015-06-30,19.998,19.998,18.6,19.25,77218,0
2015-07-01,19.1,19.65,18.75,18.95,88600,0
2015-07-02,19.2,19.85,18.85,19.75,50520,0
2015-07-06,19.05,19.75,18.9,19.45,69340,0
2015-07-07,19,19.3,18.05,18.55,93120,0
2015-07-08,17.8,18.4,17.25,17.7,94780,0
2015-07-09,17.95,18.6,17.55,17.55,57380,0
2015-07-10,17.85,18.65,17.85,18.6,45340,0
2015-07-13,18.65,19.65,18.5,19.1,52780,0
2015-07-14,19.1,19.45,18.75,19.35,81977,0
2015-07-15,19.75,20.75,19.6,19.9,59636,0
2015-07-16,20.15,20.55,19.9,20.2,49540,0
2015-07-17,20.35,22.2,20.3,21.95,200460,0
2015-07-20,21.6,22.05,21.1,21.7,106680,0
2015-07-21,22.2,23.15,22.05,22.25,58380,0
2015-07-22,21.8,22.3,21.1,21.4,52240,0
2015-07-23,21.3,21.3,20.15,20.6,58580,0
2015-07-24,20.25,20.45,19.6,20.05,63140,0
2015-07-27,19.6,20,19.25,19.5,56040,0
2015-07-28,19.5,20,19,19.7,112660,0
2015-07-29,20,20.7,19.7,20.35,67900,0
2015-07-30,19.9,20.2,19.3,19.45,45980,0
2015-07-31,19.8,20,18.95,19.45,67740,0
2015-08-03,19.7,22.2,19.65,20.7,100756,0
2015-08-04,21.2,21.4,20.45,20.65,45740,0
2015-08-05,20.7,21.15,20.3,20.4,81880,0
2015-08-06,20.1,20.35,19.55,20.1,45384,0
2015-08-07,19.75,20.2,19.4,19.55,67740,0
2015-08-10,19.5,20.7,19.35,19.7,65240,0
2015-08-11,19.55,19.55,18.8,19.05,45014,0
2015-08-12,18.65,18.85,17.7,18.05,70860,0
2015-08-13,17.85,17.85,17.05,17.1,94080,0
2015-08-14,18,18.05,17.5,18,83300,0
2015-08-17,18.3,18.6,17.7,18.1,51300,0
2015-08-18,17.95,17.95,17.3,17.45,47640,0
2015-08-19,16.9,17.8,16.8,16.95,91660,0
2015-08-20,16.65,16.9,15.8,16,104120,0
2015-08-21,15.7,15.7,14.55,14.6,152480,0
2015-08-24,12.85,13.9,12.8,12.85,125634,0
2015-08-25,13.95,14.05,12.8,12.85,99840,0
2015-08-26,13.7,13.7,12.55,12.85,88580,0
2015-08-27,13.25,14.4,13.25,14.4,98600,0
2015-08-28,14.55,15.9,14.55,15.7,65680,0
2015-08-31,15.05,16.05,14.8,15.25,58700,0
2015-09-01,15,15.4,14.75,14.95,52900,0
2015-09-02,15.4,15.4,14.45,15.2,53400,0
2015-09-03,15,15.3,14.15,14.5,111260,0
2015-09-04,14.25,14.8,14.1,14.45,156100,0
2015-09-08,14.65,14.9,14.45,14.6,37020,0
2015-09-09,15.05,15.1,14.5,14.55,38340,0
2015-09-10,14.4,14.8,14.4,14.75,46565,0
2015-09-11,14.55,14.6,14.15,14.55,43420,0
2015-09-14,14.2,14.2,13.6,13.65,62720,0
2015-09-15,13.55,13.7,13.45,13.6,29080,0
2015-09-16,13.8,14.6,13.8,14.25,78240,0
2015-09-17,15.25,15.8,15.2,15.6,52873,0
2015-09-18,15.85,16.05,15.5,15.65,66520,0
2015-09-21,15.65,15.65,15.2,15.3,27420,0
2015-09-22,14.6,14.75,14.3,14.4,39840,0
2015-09-23,14.5,14.6,13.9,14.15,47492,0
2015-09-24,13.95,14.05,13.35,14,42914,0
2015-09-25,14,14.1,13.3,13.3,70200,0
2015-09-28,13.15,13.15,12.85,12.85,63128,0
2015-09-29,12.8,13,12.4,12.5,65980,0
2015-09-30,12.85,12.85,12.05,12.3,97160,0
2015-10-01,12.3,12.7,12,12.3,73040,0
2015-10-02,12.25,13.5,12.2,13.35,62420,0
2015-10-05,13.25,13.65,13.2,13.4,52685,0
2015-10-06,13.35,13.7,13.3,13.55,59460,0
2015-10-07,13.6,14,13.35,13.8,43920,0
2015-10-08,13.75,14.2,13.3,14.1,34880,0
2015-10-09,14.1,14.3,13.9,14.2,35140,0
2015-10-12,14,14,13.55,13.9,42810,0
2015-10-13,13.6,13.75,12.85,12.9,43900,0
2015-10-14,13.05,13.35,12.75,13,58200,0
2015-10-15,12.95,13.6,12.75,13.5,61160,0
2015-10-16,13.45,13.45,12.6,13.05,48520,0
2015-10-19,12.8,12.8,12.25,12.25,37465,0
2015-10-20,12.6,12.8,12.5,12.65,19999,0
2015-10-21,12.7,12.7,12.35,12.5,30700,0
2015-10-22,12.5,12.5,12.1,12.35,95260,0
2015-10-23,12.1,12.1,11.35,11.6,58300,0
2015-10-26,11.6,11.6,10.65,10.85,76580,0
2015-10-27,10.5,10.5,9.9,10.05,122500,0
2015-10-28,9.75,10,9.6,9.9,81300,0
2015-10-29,9.6,10.2,9.6,9.95,63700,0
2015-10-30,9.9,10,9.75,9.85,40700,0
2015-11-02,9.85,9.85,9.15,9.4,76255,0
2015-11-03,9.3,9.6,9.3,9.3,45980,0
2015-11-04,9.25,9.3,8.65,8.95,79202,0
2015-11-05,9.15,9.35,8.95,9.3,61940,0
2015-11-06,9.15,9.3,9,9.25,35020,0
2015-11-09,9.25,9.55,9.05,9.35,34334,0
2015-11-10,9.6,9.75,9.4,9.55,47380,0
2015-11-11,9.3,9.45,8.85,8.95,64100,0
2015-11-12,8.8,9.05,8.75,8.75,43280,0
2015-11-13,8.7,8.95,8.65,8.75,49660,0
2015-11-16,8.8,8.85,8.6,8.75,54720,0
2015-11-17,8.65,8.85,8.4,8.5,88240,0
2015-11-18,8.65,8.65,8.05,8.4,93260,0
2015-11-19,8.4,8.4,8.15,8.4,46860,0
2015-11-20,8.15,8.15,7.6,7.7,102260,0
2015-11-23,7.9,8.15,7.65,7.7,132500,0
2015-11-24,7.75,7.8,7.3,7.55,95660,0
2015-11-25,7.55,7.7,7.35,7.4,85720,0
2015-11-27,8.25,8.85,8.25,8.7,72280,0
2015-11-30,8.65,8.8,8.45,8.45,74440,0
2015-12-01,8.65,8.75,8.45,8.65,50034,0
2015-12-02,8.05,8.05,7.55,7.55,75181,0
2015-12-03,7.55,7.6,7.3,7.35,28779,0
2015-12-04,7.3,7.45,6.8,6.95,103760,0
2015-12-07,6.85,6.85,6.3,6.4,68820,0
2015-12-08,6.3,6.7,6.25,6.55,44791,0
2015-12-09,6.45,6.7,6.35,6.4,61680,0
2015-12-10,6.35,6.4,6.2,6.25,68820,0
2015-12-11,5.85,6.05,5.75,5.75,70980,0
2015-12-14,5.4,5.45,5.1,5.45,75019,0
2015-12-15,5.15,5.15,4.85,4.95,115120,0
2015-12-16,4.9,5.2,4.9,5,95880,0
2015-12-17,5.3,5.6,5.15,5.3,219300,0
2015-12-18,5.8,6.1,5.55,6.05,192140,0
2015-12-21,6.05,6.15,5.85,5.9,73960,0
2015-12-22,5.9,6.15,5.855,5.95,42460,0
2015-12-23,5.95,6.15,5.8,6.05,46120,0
2015-12-24,5.95,6.2,5.95,6.15,31741,0
2015-12-28,5.85,5.85,5.55,5.6,45647,0
2015-12-29,5.5,5.7,5.5,5.55,39174,0
2015-12-30,5.45,5.55,5.35,5.35,38384,0
2015-12-31,5.35,5.45,5.25,5.35,60803,0
2016-01-04,5.35,5.35,5,5.05,60501,0
2016-01-05,5.1,5.1,4.8,4.8005,43051,0
2016-01-06,4.75,4.75,4.4,4.4355,64179,0
2016-01-07,4.3165,4.3165,3.587,3.7055,68915,0
2016-01-08,3.7125,3.7995,3.6,3.6505,35400,0
2016-01-11,3.5,3.5,3.1305,3.2,56012,0
2016-01-12,3.4,3.5,3.05,3.179,114192,0
2016-01-13,3.5515,3.943,3.31,3.5,129749,0
2016-01-14,3.6405,3.942,3.637,3.874,60951,0
2016-01-15,3.75,3.75,3.515,3.572,35230,0
2016-01-19,3.6,3.9,3.3,3.5,65300,0
2016-01-20,3.3655,3.5355,3,3.253,70696,0
2016-01-21,3.121,3.603,3.121,3.509,36390,0
2016-01-22,3.55,3.748,3.45,3.7235,35406,0
2016-01-25,3.7,3.7495,3.525,3.6455,28486,0
2016-01-26,3.5515,3.7985,3.551,3.7,41880,0
2016-01-27,3.6415,3.7985,3.5605,3.5685,31380,0
2016-01-28,3.5505,3.871,3.525,3.571,23072,0
2016-01-29,3.45,3.7155,3.3745,3.7155,41914,0
2016-02-01,3.45,3.45,3.299,3.315,74551,0
2016-02-02,3.3,3.3025,3.0505,3.136,108195,0
2016-02-03,3.233,3.233,3.0505,3.1285,87214,0
2016-02-04,3.15,3.4235,3.15,3.319,41479,0
2016-02-05,3.15,3.472,3.15,3.15,37296,0
2016-02-08,3.15,3.2495,3,3.0525,36155,0
2016-02-09,3,3.5665,3,3.103,63114,0
2016-02-10,3.005,3.327,3,3.061,61796,0
2016-02-11,3.0045,3.1,3.0045,3.0495,30892,0
2016-02-12,3.25,3.3875,3.0505,3.3665,39033,0
2016-02-16,3.5,4.2495,3.5,3.9865,80708,0
2016-02-17,3.95,4.11,3.7,4.05,82563,0
2016-02-18,4,4,3.428,3.5995,111270,0
2016-02-19,3.393,3.5,3,3.25,120297,0
2016-02-22,3.183,3.3,3.1005,3.239,82684,0
2016-02-23,3.25,3.5,3.25,3.3,62291,0
2016-02-24,3,3,2.55,2.75,231753,0
2016-02-25,2.9995,2.9995,2.641,2.706,40977,0
2016-02-26,2.65,2.85,2.65,2.8,80380,0
2016-02-29,2.9,3.1,2.75,2.903,131910,0
2016-03-01,2.9405,3.1,2.911,3,117317,0
2016-03-02,3.028,3.028,2.9,2.9135,68208,0
2016-03-03,2.9,3.0965,2.9,3.096,177501,0
2016-03-04,3.4,4.2495,3.15,4,382299,0
2016-03-07,3.75,4,3.6025,3.75,375832,0
2016-03-08,3.7,3.7,3.2795,3.332,163771,0
2016-03-09,3.5,3.5995,3.351,3.4395,234433,0
2016-03-10,3.45,3.5,3.2085,3.374,140054,0
2016-03-11,3.3155,3.439,3.1,3.3945,94669,0
2016-03-14,3.6,3.6,3.2515,3.388,39126,0
2016-03-15,3.344,3.344,3.1,3.2245,55001,0
2016-03-16,3.178,3.1995,3.0465,3.1995,56473,0
2016-03-17,3.2,3.219,3.06,3.125,65471,0
2016-03-18,3.336,3.4995,3.15,3.4,195247,0
2016-03-21,3.3845,3.4495,3.2755,3.4315,65343,0
2016-03-22,3.47,3.48,3.325,3.37,93236,0
2016-03-23,3.39,3.445,3.055,3.2195,78531,0
2016-03-24,3.2,3.295,3.175,3.2865,30852,0
2016-03-28,3.343,3.35,3.115,3.2315,40308,0
2016-03-29,3.25,3.3055,3.188,3.305,26459,0
2016-03-30,3.36,3.4995,3.274,3.395,107841,0
2016-03-31,3.4,3.5495,3.4,3.475,138640,0
2016-04-01,3.474,3.5615,3.45,3.45,58199,0
2016-04-04,3.5,3.5995,3.295,3.295,48754,0
2016-04-05,3.329,3.405,3.288,3.305,32851,0
2016-04-06,3.35,3.4,3.2545,3.3295,78034,0
2016-04-07,3.35,3.475,3.3,3.3135,49243,0
2016-04-08,3.4065,3.7495,3.406,3.6205,97975,0
2016-04-11,3.65,4.6,3.65,4.294,324238,0
2016-04-12,4.146,4.2495,3.9575,4.133,170276,0
2016-04-13,4.027,4.45,3.942,4.14,143631,0
2016-04-14,4.385,4.4995,4.129,4.3945,304747,0
2016-04-15,4.35,4.5745,4.325,4.5245,183611,0
2016-04-18,4.2,4.52,4.2,4.4845,72796,0
2016-04-19,4.368,4.6995,4.368,4.6005,84992,0
2016-04-20,4.149,4.4335,4.149,4.2455,132165,0
2016-04-21,4.09,4.3,4.05,4.2215,106019,0
2016-04-22,4.25,4.49,4.2,4.445,113810,0
2016-04-25,4.436,4.436,4.25,4.25,55790,0
2016-04-26,4.272,4.599,4.272,4.5,85008,0
2016-04-27,4.3,4.6,4.16,4.476,182401,0
2016-04-28,4.3145,4.9,4.25,4.392,533132,0
2016-04-29,4.7,4.7,4.3,4.335,282562,0
2016-05-02,4.3355,4.427,4.21,4.349,161863,0
2016-05-03,4.175,4.175,3.79,3.85,147321,0
2016-05-04,3.65,3.875,3.61,3.63,70222,0
2016-05-05,3.6775,3.8245,3.51,3.5505,66321,0
2016-05-06,3.525,3.865,3.501,3.68,54617,0
2016-05-09,3.65,3.65,3.3525,3.4225,59198,0
2016-05-10,3.4555,3.499,3.403,3.464,43571,0
2016-05-11,3.5,3.6925,3.5,3.561,36444,0
2016-05-12,3.8,3.8,3.514,3.5945,50873,0
2016-05-13,3.59,3.59,3.362,3.406,28314,0
2016-05-16,3.35,3.794,3.35,3.625,41924,0
2016-05-17,3.54,3.724,3.465,3.6,43761,0
2016-05-18,3.5,3.647,3.5,3.568,29420,0
2016-05-19,3.3845,3.562,3.35,3.4035,40260,0
2016-05-20,3.45,3.7,3.366,3.5335,24004,0
2016-05-23,3.65,3.6845,3.4295,3.5625,28633,0
2016-05-24,3.545,3.5995,3.3005,3.513,39917,0
2016-05-25,3.529,3.529,3.301,3.373,57127,0
2016-05-26,3.4225,3.5085,3.362,3.4,16291,0
2016-05-27,3.8,3.864,3.5,3.83,114464,0
2016-05-31,4,4.05,3.95,3.9995,44353,0
2016-06-01,3.858,3.95,3.732,3.8965,24093,0
2016-06-02,3.999,3.999,3.78,3.882,20472,0
2016-06-03,3.8215,3.95,3.8215,3.95,17724,0
2016-06-06,4,4.4075,3.9,4.0855,62750,0
2016-06-07,4.022,4.137,3.8175,4.082,46547,0
2016-06-08,4,4.15,3.955,4.0145,17843,0
2016-06-09,4,4.0495,3.9385,3.9505,12829,0
2016-06-10,4,4.0495,3.95,3.95,16568,0
2016-06-13,3.75,3.8045,3.65,3.65,45950,0
2016-06-14,3.5775,3.6,3.5,3.545,23910,0
2016-06-15,3.5175,3.75,3.49,3.5085,29734,0
2016-06-16,3.374,3.7,3.3175,3.4215,113112,0
2016-06-17,3.4215,3.5635,3.4215,3.55,45004,0
2016-06-20,3.9,4.0495,3.6085,3.65,31847,0
2016-06-21,3.5425,3.8145,3.4585,3.5265,17102,0
2016-06-22,3.4655,3.75,3.4015,3.6515,57019,0
2016-06-23,3.8,4,3.625,4,41912,0
2016-06-24,3.65,3.799,3.3505,3.584,989736,0
2016-06-27,3.406,3.6,3.1,3.1,186691,0
2016-06-28,3.65,3.699,3.182,3.262,103798,0
2016-06-29,3.45,3.561,3.35,3.35,75477,0
2016-06-30,3.56,3.5925,3.165,3.321,61611,0
2016-07-01,3.3685,3.5,3.3685,3.4375,54024,0
2016-07-05,3.47,3.5495,3.297,3.4,25791,0
2016-07-06,3.35,3.35,3.2625,3.305,48201,0
2016-07-07,3.3,3.448,3.281,3.3005,14290,0
2016-07-08,3.25,3.45,3.25,3.4,18566,0
2016-07-11,3.35,3.526,3.35,3.5,30423,0
2016-07-12,3.6,3.646,3.5,3.615,51843,0
2016-07-13,3.55,3.7625,3.55,3.71,77568,0
2016-07-14,3.75,3.841,3.725,3.7625,30168,0
2016-07-15,3.75,3.75,3.5,3.6755,31743,0
2016-07-18,3.7265,3.75,3.63,3.7095,31878,0
2016-07-19,3.7,3.7,3.6,3.6275,15125,0
2016-07-20,3.6,3.6465,3.5805,3.6,17761,0
2016-07-21,3.5,3.95,3.4825,3.735,105485,0
2016-07-22,3.617,3.649,3.45,3.455,32214,0
2016-07-25,3.45,3.5,3.4,3.4,20941,0
2016-07-26,3.3685,3.523,3.3685,3.45,21070,0
2016-07-27,3.3905,3.5,3.3905,3.401,8877,0
2016-07-28,3.45,3.5,3.35,3.35,24904,0
2016-07-29,3.3725,3.4395,3.3,3.35,19321,0
2016-08-01,3.2245,3.5,3.22,3.31,69287,0
2016-08-02,3.36,3.53,3.36,3.5,96128,0
2016-08-03,3.52,3.52,3.42,3.43,33442,0
2016-08-04,3.43,3.51,3.43,3.5,30029,0
2016-08-05,3.45,3.77,3.39,3.56,120485,0
2016-08-08,3.49,3.68,3.461,3.6,89984,0
2016-08-09,3.5,3.59,3.455,3.5,45112,0
2016-08-10,3.53,3.58,3.49,3.49,15902,0
2016-08-11,3.52,3.58,3.51,3.5401,26236,0
2016-08-12,3.68,3.7332,3.64,3.65,38694,0
2016-08-15,3.7,3.73,3.67,3.68,71811,0
2016-08-16,3.65,3.73,3.58,3.58,37338,0
2016-08-17,3.56,3.5799,3.46,3.54,68555,0
2016-08-18,3.54,3.65,3.52,3.56,28327,0
2016-08-19,3.52,3.56,3.49,3.53,20904,0
2016-08-22,3.51,3.567,3.49,3.49,26229,0
2016-08-23,3.53,3.67,3.53,3.58,23636,0
2016-08-24,3.7,3.79,3.6,3.63,61846,0
2016-08-25,3.63,3.66,3.401,3.57,32158,0
2016-08-26,3.61,3.69,3.49,3.5,34485,0
2016-08-29,3.51,3.69,3.495,3.64,87083,0
2016-08-30,3.62,3.74,3.62,3.66,29170,0
2016-08-31,3.7,3.71,3.6,3.65,43853,0
2016-09-01,3.64,3.72,3.62,3.69,29475,0
2016-09-02,3.71,3.91,3.7002,3.87,202517,0
2016-09-06,4.02,4.4,3.98,4.25,407313,0
2016-09-07,4.21,4.25,4.15,4.22,92157,0
2016-09-08,4.14,4.5,4.11,4.49,249244,0
2016-09-09,4.37,4.37,4.1721,4.2,84865,0
2016-09-12,4.11,4.19,4.01,4.12,183090,0
2016-09-13,4.06,4.1,3.8,3.85,88637,0
2016-09-14,3.9015,3.95,3.78,3.88,85544,0
2016-09-15,3.9,4.04,3.84,3.95,49249,0
2016-09-16,4.05,4.16,4.03,4.12,97441,0
2016-09-19,4.25,4.3299,4.21,4.21,87992,0
2016-09-20,4.17,4.35,4.17,4.31,47723,0
2016-09-21,4.4,4.49,4.3808,4.49,80461,0
2016-09-22,4.51,4.63,4.46,4.55,286737,0
2016-09-23,4.38,4.46,4.34,4.37,73083,0
2016-09-26,4.32,4.37,4.22,4.22,52462,0
2016-09-27,4.1,4.11,3.93,4,155861,0
2016-09-28,4.01,4.05,3.91,4.03,31181,0
2016-09-29,4,4.09,3.99,3.99,107998,0
2016-09-30,4,4.0899,3.92,4.05,36127,0
2016-10-03,3.99,4.07,3.9801,4.07,16161,0
2016-10-04,4.16,4.22,4.13,4.14,27732,0
2016-10-05,4.2,4.31,4.19,4.2499,86420,0
2016-10-06,4.31,4.38,4.3,4.34,56825,0
2016-10-07,4.34,4.34,4.12,4.14,26622,0
2016-10-10,4.24,4.31,4.188,4.2,52184,0
2016-10-11,4.13,4.15,3.95,3.96,65662,0
2016-10-12,3.93,3.96,3.9,3.94,31192,0
2016-10-13,3.86,3.86,3.79,3.81,89800,0
2016-10-14,3.84,3.8899,3.75,3.8,54642,0
2016-10-17,3.79,3.8,3.73,3.73,13451,0
2016-10-18,3.81,3.88,3.7638,3.78,21858,0
2016-10-19,3.81,3.87,3.78,3.8,28314,0
2016-10-20,3.71,3.76,3.67,3.74,28930,0
2016-10-21,3.65,3.7,3.61,3.66,31763,0
2016-10-24,3.65,3.65,3.58,3.64,44474,0
2016-10-25,3.59,3.59,3.5,3.5,41839,0
2016-10-26,3.5,3.63,3.5,3.56,30384,0
2016-10-27,3.56,3.62,3.5,3.54,25478,0
2016-10-28,3.69,3.78,3.69,3.71,39630,0
2016-10-31,3.76,3.76,3.61,3.64,35085,0
2016-11-01,3.73,3.73,3.62,3.67,25347,0
2016-11-02,3.66,3.66,3.55,3.57,21473,0
2016-11-03,3.62,3.7026,3.615,3.62,17566,0
2016-11-04,3.65,3.66,3.59,3.6,12049,0
2016-11-07,3.54,3.6356,3.54,3.6,20616,0
2016-11-08,3.63,3.75,3.63,3.74,24120,0
2016-11-09,3.7,3.827,3.64,3.82,55214,0
2016-11-10,3.91,4.38,3.9,4.16,420484,0
2016-11-11,4.14,4.3596,4.131,4.31,423123,0
2016-11-14,4.33,4.33,4.08,4.21,287309,0
2016-11-15,4.35,4.39,4.16,4.19,483784,0
2016-11-16,4.55,5.08,4.31,4.52,1566145,0
2016-11-17,4.57,4.65,4.09,4.14,872522,0
2016-11-18,4.27,4.4,4.17,4.23,253638,0
2016-11-21,4.29,4.32,4.22,4.28,238172,0
2016-11-22,4.33,4.35,4.07,4.12,345594,0
2016-11-23,4.08,4.29,4.07,4.25,170211,0
2016-11-25,3.92,4.01,3.87,3.94,200282,0
2016-11-28,3.98,4.13,3.98,4.1,139770,0
2016-11-29,4.12,4.16,4.07,4.11,119181,0
2016-11-30,4.28,4.32,4.18,4.2,182934,0
2016-12-01,4.35,4.3701,4.06,4.14,210615,0
2016-12-02,4.22,4.32,4.18,4.26,161110,0
2016-12-05,4.3,4.35,4.27,4.3,148441,0
2016-12-06,4.4,4.45,4.38,4.45,145447,0
2016-12-07,4.41,4.425,4.36,4.37,117709,0
2016-12-08,4.22,4.24,4.15,4.22,80622,0
2016-12-09,4.16,4.27,4.15,4.26,126535,0
2016-12-12,4.26,4.35,4.2,4.31,179341,0
2016-12-13,4.21,4.3,4.13,4.235,246579,0
2016-12-14,4.07,4.09,3.95,3.96,95416,0
2016-12-15,4.03,4.16,4.03,4.07,80833,0
2016-12-16,4.23,4.28,4.18,4.19,156687,0
2016-12-19,4.22,4.22,4.06,4.14,125272,0
2016-12-20,4.14,4.14,4.04,4.07,131679,0
2016-12-21,4.24,4.3,4.15,4.21,145574,0
2016-12-22,4.31,4.37,4.24,4.27,114773,0
2016-12-23,4.48,4.55,4.48,4.54,93774,0
2016-12-27,4.6,4.8,4.6,4.78,86453,0
2016-12-28,4.74,4.74,4.58,4.58,60347,0
2016-12-29,4.72,4.8,4.69,4.74,66293,0
2016-12-30,4.74,4.8232,4.68,4.71,96379,0
2017-01-03,4.7,4.77,4.65,4.77,69046,0
2017-01-04,4.8,4.86,4.74,4.82,107886,0
2017-01-05,4.94,5.34,4.94,5.23,331302,0
2017-01-06,5.09,5.18,5.04,5.16,159618,0
2017-01-09,4.91,5.08,4.82,5.06,81835,0
2017-01-10,5.01,5.01,4.85,4.87,83966,0
2017-01-11,4.76,4.91,4.71,4.86,109108,0
2017-01-12,4.94,5.04,4.9016,5.02,77721,0
2017-01-13,4.97,5.21,4.97,5.01,117364,0
2017-01-17,4.91,5,4.8659,4.89,103609,0
2017-01-18,4.96,5.22,4.943,5.08,239752,0
2017-01-19,5.06,5.205,5.04,5.2,246408,0
2017-01-20,5.24,5.62,5.24,5.48,663772,0
2017-01-23,5.62,6.09,5.592,5.95,746482,0
2017-01-24,5.8,5.89,5.72,5.84,456146,0
2017-01-25,5.93,6.15,5.8624,6.01,394395,0
2017-01-26,5.79,5.9,5.7,5.89,350208,0
2017-01-27,5.66,5.69,5.48,5.51,245641,0
2017-01-30,5.55,5.56,5.42,5.55,121301,0
2017-01-31,5.41,5.47,5.28,5.46,181896,0
2017-02-01,5.58,5.7,5.54,5.65,133981,0
2017-02-02,5.47,5.56,5.43,5.54,279519,0
2017-02-03,5.46,5.54,5.41,5.52,147119,0
2017-02-06,5.44,5.51,5.38,5.47,109176,0
2017-02-07,5.48,5.57,5.45,5.52,90225,0
2017-02-08,5.38,5.42,5.32,5.41,92527,0
2017-02-09,5.51,5.65,5.51,5.54,167305,0
2017-02-10,5.78,5.89,5.72,5.75,326028,0
2017-02-13,5.81,5.83,5.66,5.69,182067,0
2017-02-14,5.68,6.4133,5.59,6.02,1761585,0
2017-02-15,5.83,5.92,5.76,5.77,561428,0
2017-02-16,5.99,5.99,5.75,5.81,402405,0
2017-02-17,5.82,5.91,5.7746,5.865,180185,0
2017-02-21,6.5,6.53,6.32,6.49,503508,0
2017-02-22,6.36,6.49,6.29,6.38,273962,0
2017-02-23,6.63,6.69,6.44,6.65,463573,0
2017-02-24,6.5,6.53,6.32,6.38,209566,0
2017-02-27,6.18,6.36,6.1,6.31,319471,0
2017-02-28,6.49,6.84,6.49,6.81,464392,0
2017-03-01,6.84,7.09,6.8,6.92,479519,0
2017-03-02,6.84,7.275,6.75,7.08,598483,0
2017-03-03,6.9,7.15,6.85,7.0207,503151,0
2017-03-06,6.96,6.99,6.84,6.875,274378,0
2017-03-07,6.91,7.01,6.84,6.8485,167630,0
2017-03-08,6.85,6.89,6.62,6.68,234781,0
2017-03-09,6.67,6.67,6.47,6.54,138627,0
2017-03-10,6.72,6.8,6.68,6.79,159438,0
2017-03-13,6.86,6.92,6.81,6.82,247563,0
2017-03-14,7.12,7.24,6.96,7.02,597174,0
2017-03-15,7.51,7.86,7.4551,7.74,824182,0
2017-03-16,7.75,8.05,7.66,7.97,601029,0
2017-03-17,8.11,8.3,8.1,8.17,624374,0
2017-03-20,8.05,8.22,7.956,8.15,363476,0
2017-03-21,8,8.03,7.48,7.6,540426,0
2017-03-22,7.4,7.59,7.32,7.58,420480,0
2017-03-23,7.27,7.51,7.25,7.495,543869,0
2017-03-24,7.54,7.69,7.5,7.62,303582,0
2017-03-27,7.25,7.54,7.23,7.42,392072,0
2017-03-28,7.94,8.255,7.8201,8.11,1045873,0
2017-03-29,7.86,7.94,7.73,7.78,768281,0
2017-03-30,7.8,7.82,7.66,7.76,294616,0
2017-03-31,7.55,7.75,7.55,7.65,254411,0
2017-04-03,7.92,8.03,7.82,7.92,369436,0
2017-04-04,7.68,7.88,7.61,7.81,389813,0
2017-04-05,7.77,7.96,7.64,7.67,537018,0
2017-04-06,7.95,8.65,7.94,8.36,1592794,0
2017-04-07,8.56,8.87,8.25,8.7,2127937,0
2017-04-10,8.7,9.05,8.64,8.89,775589,0
2017-04-11,8.82,8.83,8.52,8.67,424958,0
2017-04-12,8.65,8.66,8.21,8.28,542584,0
2017-04-13,8.23,8.38,8.1,8.18,379018,0
2017-04-17,8.13,8.29,8.1297,8.27,236349,0
2017-04-18,8.06,8.13,7.57,7.7,1540971,0
2017-04-19,7.91,7.97,7.41,7.51,978687,0
2017-04-20,7.62,7.75,7.26,7.46,1271092,0
2017-04-21,7.46,7.54,7.35,7.4,502674,0
2017-04-24,7.77,7.85,7.55,7.7,593258,0
2017-04-25,7.61,7.76,7.52,7.59,290587,0
2017-04-26,7.89,7.97,7.82,7.91,397477,0
2017-04-27,7.67,7.82,7.61,7.75,398935,0
2017-04-28,7.71,7.89,7.61,7.62,500152,0
2017-05-01,7.63,7.81,7.6,7.65,145578,0
2017-05-02,7.47,7.59,7.42,7.45,643158,0
2017-05-03,7.19,7.19,6.7,6.77,783484,0
2017-05-04,6.55,6.55,6.04,6.09,894673,0
2017-05-05,6.48,6.6286,6.38,6.59,475925,0
2017-05-08,6.89,6.95,6.6,6.72,587875,0
2017-05-09,6.68,6.75,6.47,6.63,292734,0
2017-05-10,6.53,6.77,6.51,6.68,278726,0
2017-05-11,6.64,6.64,6.43,6.49,314144,0
2017-05-12,6.43,6.46,6.27,6.32,381049,0
2017-05-15,6.35,6.39,6.09,6.18,390733,0
2017-05-16,6.2,6.23,6.05,6.21,372341,0
2017-05-17,6.16,6.16,5.99,6.05,308368,0
2017-05-18,6.29,6.4,6.21,6.28,443455,0
2017-05-19,6.46,6.6,6.4,6.58,360653,0
2017-05-22,6.67,6.74,6.6,6.7,336090,0
2017-05-23,6.7,6.89,6.65,6.82,362576,0
2017-05-24,6.61,6.63,6.12,6.265,962686,0
2017-05-25,6.26,6.35,6.1101,6.19,424293,0
2017-05-26,6.22,6.41,6.19,6.37,316057,0
2017-05-30,6.22,6.26,6.1,6.14,411026,0
2017-05-31,5.91,5.95,5.63,5.65,649203,0
2017-06-01,5.67,5.84,5.61,5.79,561052,0
2017-06-02,5.88,5.9239,5.61,5.66,570653,0
2017-06-05,5.63,5.72,5.55,5.68,221614,0
2017-06-06,5.62,5.665,5.43,5.66,336548,0
2017-06-07,5.76,5.8,5.5,5.57,361051,0
2017-06-08,5.48,5.74,5.43,5.69,547920,0
2017-06-09,5.85,6.31,5.84,6.25,751020,0
2017-06-12,6.45,6.53,6.29,6.315,424053,0
2017-06-13,6.35,6.48,6.23,6.39,303983,0
2017-06-14,6.59,6.67,6.435,6.46,446689,0
2017-06-15,6.33,6.36,6.06,6.08,266385,0
2017-06-16,6.04,6.23,6.01,6.19,215086,0
2017-06-19,6.29,6.4,6.22,6.31,299084,0
2017-06-20,6.24,6.31,6.1475,6.19,117647,0
2017-06-21,6.14,6.3,6.09,6.2,168068,0
2017-06-22,6.31,6.37,6.26,6.285,131442,0
2017-06-23,6.32,6.43,6.28,6.41,181173,0
2017-06-26,6.28,6.35,6.14,6.295,343336,0
2017-06-27,6.6,6.68,6.49,6.61,372356,0
2017-06-28,6.69,6.7,6.44,6.5,257785,0
2017-06-29,6.31,6.4,6.26,6.36,259387,0
2017-06-30,6.48,6.75,6.47,6.72,277072,0
2017-07-03,6.67,6.97,6.66,6.82,312691,0
2017-07-05,6.43,6.43,6.15,6.19,426371,0
2017-07-06,6.33,6.39,6.14,6.18,257403,0
2017-07-07,6.04,6.07,5.819,5.91,370125,0
2017-07-10,6.1,6.15,6.06,6.14,187959,0
2017-07-11,6.5,6.61,6.41,6.6,331315,0
2017-07-12,6.69,6.74,6.61,6.68,198918,0
2017-07-13,6.73,6.85,6.6803,6.81,153309,0
2017-07-14,6.8,6.87,6.71,6.77,72484,0
2017-07-17,7.1,7.195,6.95,7,294719,0
2017-07-18,7.15,7.18,6.905,6.93,315198,0
2017-07-19,6.96,7.04,6.92,6.98,200916,0
2017-07-20,7.1,7.1,6.81,6.85,221211,0
2017-07-21,6.9,6.9,6.77,6.84,132847,0
2017-07-24,6.85,6.89,6.73,6.81,95901,0
2017-07-25,7.04,7.29,7.03,7.21,289687,0
2017-07-26,7.03,7.06,6.95,7.005,148615,0
2017-07-27,6.93,6.93,6.72,6.76,177705,0
2017-07-28,6.88,6.99,6.85,6.88,76728,0
2017-07-31,7.15,7.23,7.1208,7.19,163268,0
2017-08-01,7.54,7.69,7.53,7.65,289237,0
2017-08-02,7.76,7.89,7.66,7.84,254104,0
2017-08-03,7.81,7.84,7.41,7.47,228444,0
2017-08-04,7.905,7.97,7.82,7.89,273240,0
2017-08-07,8.08,8.12,7.85,8.02,360036,0
2017-08-08,8.07,8.12,7.94,8,151010,0
2017-08-09,8.08,8.13,7.95,8,220315,0
2017-08-10,8.19,8.25,7.94,7.98,247815,0
2017-08-11,7.83,8.04,7.76,7.94,200669,0
2017-08-14,8.36,8.41,8.24,8.29,233257,0
2017-08-15,8.42,8.42,8.24,8.27,324925,0
2017-08-16,8.69,8.7599,8.59,8.65,386029,0
2017-08-17,8.34,8.5,8.02,8.16,651095,0
2017-08-18,8.6,8.75,8.53,8.7,331713,0
2017-08-21,8.73,8.8,8.61,8.67,244081,0
2017-08-22,8.49,8.7,8.49,8.7,166085,0
2017-08-23,8.74,8.96,8.61,8.93,383358,0
2017-08-24,8.8,8.97,8.78,8.9,233363,0
2017-08-25,9.24,9.95,9.24,9.83,662087,0
2017-08-28,9.57,9.62,9.385,9.41,346871,0
2017-08-29,9.3,9.375,9.17,9.19,320184,0
2017-08-30,9.16,9.27,9.02,9.23,231197,0
2017-08-31,9.39,9.48,9.28,9.31,314836,0
2017-09-01,9.3,9.4063,9.2,9.35,195351,0
2017-09-05,9.48,9.62,9.23,9.35,291189,0
2017-09-06,9.48,9.5399,9.41,9.49,185714,0
2017-09-07,9.72,9.74,9.47,9.51,144706,0
2017-09-08,9.66,9.71,9.57,9.64,125114,0
2017-09-11,9.66,9.72,9.58,9.62,167340,0
2017-09-12,9.26,9.36,9.07,9.15,189161,0
2017-09-13,8.95,8.95,8.68,8.78,407708,0
2017-09-14,8.89,9.07,8.854,9.04,167755,0
2017-09-15,8.96,9.02,8.87,8.98,216971,0
2017-09-18,8.73,8.84,8.63,8.77,181150,0
2017-09-19,8.84,8.86,8.72,8.79,122064,0
2017-09-20,9.07,9.2,8.98,9.06,171080,0
2017-09-21,8.98,8.98,8.7,8.71,226283,0
2017-09-22,8.97,8.99,8.67,8.71,144074,0
2017-09-25,8.46,8.49,8.06,8.13,357499,0
2017-09-26,7.97,8.01,7.8298,7.965,255838,0
2017-09-27,7.77,8.06,7.74,7.95,278627,0
2017-09-28,8.07,8.17,7.9608,8.02,171054,0
2017-09-29,7.91,7.93,7.825,7.84,145147,0
2017-10-02,7.69,7.83,7.69,7.73,141548,0
2017-10-03,8.05,8.2,8.04,8.19,214761,0
2017-10-04,8.3,8.36,8.22,8.27,161072,0
2017-10-05,8.47,8.58,8.41,8.45,240697,0
2017-10-06,8.29,8.29,8.14,8.17,146011,0
2017-10-09,8.17,8.2,8.05,8.09,100662,0
2017-10-10,8.23,8.29,8.2,8.22,82772,0
2017-10-11,8.22,8.2586,8.15,8.19,67541,0
2017-10-12,8.14,8.23,8.091,8.15,60783,0
2017-10-13,8.34,8.5099,8.32,8.48,122170,0
2017-10-16,8.58,8.59,8.49,8.5,164226,0
2017-10-17,8.53,8.54,8.26,8.4,535831,0
2017-10-18,8.48,8.52,8.32,8.42,231603,0
2017-10-19,8.25,8.31,8.08,8.28,444325,0
2017-10-20,8.28,8.36,8.23,8.32,226341,0
2017-10-23,8.42,8.5,8.38,8.44,251462,0
2017-10-24,8.43,8.46,8.35,8.38,223225,0
2017-10-25,8.37,8.435,8.24,8.33,196565,0
2017-10-26,8.32,8.38,8.26,8.29,52751,0
2017-10-27,8.23,8.42,8.22,8.41,112859,0
2017-10-30,8.22,8.35,8.22,8.32,92959,0
2017-10-31,8.11,8.23,8.01,8.2,256757,0
2017-11-01,8.08,8.1625,8.01,8.07,133097,0
2017-11-02,7.79,7.84,7.69,7.79,257417,0
2017-11-03,7.82,7.82,7.54,7.6,378981,0
2017-11-06,7.91,8.32,7.91,8.25,565788,0
2017-11-07,8.22,8.22,8.07,8.17,206210,0
2017-11-08,8.18,8.2,8.02,8.075,285029,0
2017-11-09,7.86,8,7.85,7.88,125624,0
2017-11-10,7.93,8.02,7.87,7.88,138800,0
