Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,45.157,45.452,44.272,45.1,9698,0
2005-02-28,45.633,45.633,44.129,44.31,6714,0
2005-03-01,44.215,44.405,43.739,43.977,26087,0
2005-03-02,44.653,44.653,43.434,44.139,11673,0
2005-03-03,44.472,44.7,43.472,43.729,12829,0
2005-03-04,43.862,44.672,43.862,44.396,3862,0
2005-03-07,43.843,44.996,43.786,44.996,6936,0
2005-03-08,44.757,44.776,43.843,43.843,11220,0
2005-03-09,43.12,43.881,43.12,43.881,6340,0
2005-03-10,43.529,43.853,43.434,43.853,17943,0
2005-03-11,43.501,43.91,43.282,43.472,13866,0
2005-03-14,43.301,44.557,42.663,42.939,23139,0
2005-03-15,42.682,43.32,42.149,42.672,13626,0
2005-03-16,43.025,43.025,42.044,42.415,5756,0
2005-03-17,42.844,43.034,42.263,43.034,7375,0
2005-03-18,43.044,43.044,41.701,41.863,131343,0
2005-03-21,42.51,42.577,42.272,42.558,13520,0
2005-03-22,42.149,42.587,42.149,42.577,13031,0
2005-03-23,42.368,42.758,42.253,42.253,7449,0
2005-03-24,42.529,44.377,41.825,43.158,54702,0
2005-03-28,43.31,45.31,43.244,44.024,53756,0
2005-03-29,43.929,45.148,43.148,43.367,37467,0
2005-03-30,43.72,44.596,43.339,43.367,72388,0
2005-03-31,43.31,45.395,43.31,44.557,67368,0
2005-04-01,43.967,45.034,42.434,42.463,22999,0
2005-04-04,42.529,43.187,42.396,42.844,12575,0
2005-04-05,42.682,44.891,42.568,43.748,47927,0
2005-04-06,43.805,45.376,43.805,44.291,37729,0
2005-04-07,44.738,45.072,44.367,44.653,10337,0
2005-04-08,44.729,45.195,43.977,44.224,26893,0
2005-04-11,44.215,44.567,43.215,43.453,22544,0
2005-04-12,43.539,43.539,41.587,41.996,46177,0
2005-04-13,42.444,42.444,41.406,41.501,14807,0
2005-04-14,41.749,42.729,41.606,41.797,17121,0
2005-04-15,41.711,42.215,40.625,40.625,23746,0
2005-04-18,40.463,41.463,40.273,41.111,21482,0
2005-04-19,41.178,42.634,40.559,41.901,33842,0
2005-04-20,41.92,42.396,41.349,41.673,19354,0
2005-04-21,42.073,43.901,41.968,43.225,27400,0
2005-04-22,42.93,43.215,41.311,41.768,33946,0
2005-04-25,41.254,43.101,41.254,42.272,49296,0
2005-04-26,42.549,42.891,42.149,42.853,18637,0
2005-04-27,41.758,41.892,40.225,40.225,50044,0
2005-04-28,39.749,39.759,35.732,36.008,56688,0
2005-04-29,35.713,36.865,35.713,36.684,32871,0
2005-05-02,36.179,37.388,36.179,37.388,11468,0
2005-05-03,37.436,37.731,37.255,37.722,4655,0
2005-05-04,37.045,38.36,37.045,38.264,13652,0
2005-05-05,38.559,38.645,38.178,38.35,5391,0
2005-05-06,38.578,38.94,38.426,38.664,13135,0
2005-05-09,38.778,39.331,38.331,39.331,14264,0
2005-05-10,38.969,39.997,38.969,39.559,15115,0
2005-05-11,39.797,39.997,39.569,39.721,11793,0
2005-05-12,39.959,40.33,39.578,39.826,8172,0
2005-05-13,39.121,39.245,38.645,38.817,11232,0
2005-05-16,38.817,39.435,38.817,39.321,25642,0
2005-05-17,38.226,39.14,37.779,38.95,36827,0
2005-05-18,39.426,41.892,39.273,41.853,40751,0
2005-05-19,41.93,42.339,41.682,41.682,27414,0
2005-05-20,41.492,42.196,41.358,42.196,26293,0
2005-05-23,41.701,42.091,41.368,41.549,40140,0
2005-05-24,41.196,41.692,40.902,41.301,28156,0
2005-05-25,41.006,41.53,40.454,40.568,26684,0
2005-05-26,40.416,41.216,40.416,40.863,42985,0
2005-05-27,40.53,41.368,40.473,40.711,17586,0
2005-05-31,40.473,41.178,40.473,40.749,6420,0
2005-06-01,41.292,41.863,40.92,41.72,12259,0
2005-06-02,41.168,41.358,40.159,40.511,18015,0
2005-06-03,40.549,40.768,39.778,39.902,21671,0
2005-06-06,39.521,41.187,39.521,40.873,6438,0
2005-06-07,41.492,41.758,40.892,41.178,5633,0
2005-06-08,41.397,41.397,40.207,40.635,19106,0
2005-06-09,40.244,40.72,40.016,40.616,12754,0
2005-06-10,40.33,40.559,40.025,40.025,3699,0
2005-06-13,39.826,39.978,39.369,39.597,7671,0
2005-06-14,39.369,41.063,39.369,41.054,10271,0
2005-06-15,40.444,40.835,39.502,40.673,18511,0
2005-06-16,40.902,41.587,40.549,41.587,11659,0
2005-06-17,37.141,41.444,37.141,40.483,120419,0
2005-06-20,40.321,40.483,39.302,39.569,10348,0
2005-06-21,39.369,39.987,39.369,39.435,6188,0
2005-06-22,39.102,39.273,38.321,38.331,9872,0
2005-06-23,38.159,38.893,37.065,37.36,29536,0
2005-06-24,37.341,37.445,36.941,37.369,85805,0
2005-06-27,37.15,37.293,36.712,36.741,32510,0
2005-06-28,36.579,37.188,36.37,36.37,29965,0
2005-06-29,36.236,36.779,36.236,36.779,24661,0
2005-06-30,36.189,37.198,35.951,36.96,27761,0
2005-07-01,36.56,37.179,36.541,37.074,12802,0
2005-07-05,36.989,38.36,36.836,38.302,9962,0
2005-07-06,38.245,38.245,37.255,37.417,8697,0
2005-07-07,37.027,38.198,37.027,37.902,5342,0
2005-07-08,38.264,40.454,38.255,40.435,32318,0
2005-07-11,40.711,43.396,40.711,42.758,17947,0
2005-07-12,43.177,43.177,40.844,42.149,16939,0
2005-07-13,41.996,42.063,41.244,41.711,9789,0
2005-07-14,41.406,42.301,39.035,40.102,17293,0
2005-07-15,40.054,40.111,38.94,39.426,7004,0
2005-07-18,38.874,39.245,38.531,39.245,2173,0
2005-07-19,39.502,40.14,39.416,40.14,12302,0
2005-07-20,39.226,42.206,39.226,41.901,8752,0
2005-07-21,42.139,42.139,40.902,40.902,7794,0
2005-07-22,41.016,41.149,39.578,40.759,4579,0
2005-07-25,40.73,41.13,40.521,41.035,3482,0
2005-07-26,40.939,41.32,40.244,40.692,6210,0
2005-07-27,39.93,41.378,39.445,39.864,62161,0
2005-07-28,40.34,40.359,39.312,39.873,33701,0
2005-07-29,39.673,40.083,38.912,38.959,7206,0
2005-08-01,39.093,39.188,38.493,38.817,8186,0
2005-08-02,39.283,40.225,38.95,39.987,21533,0
2005-08-03,39.902,39.902,39.073,39.502,2936,0
2005-08-04,39.14,39.14,38.102,38.102,12777,0
2005-08-05,38.569,38.578,37.503,37.998,10143,0
2005-08-08,37.655,38.854,37.227,38.817,15489,0
2005-08-09,38.893,39.53,38.893,39.159,4175,0
2005-08-10,39.226,40.073,39.083,39.978,21629,0
2005-08-11,40.073,40.187,39.712,39.892,5713,0
2005-08-12,39.654,40.121,37.998,38.064,10786,0
2005-08-15,37.979,38.759,37.979,38.502,4666,0
2005-08-16,37.998,38.54,37.998,38.083,14647,0
2005-08-17,38.007,38.845,37.969,38.397,4329,0
2005-08-18,38.483,38.578,37.598,38.169,3185,0
2005-08-19,37.959,38.531,37.798,37.826,14105,0
2005-08-22,37.35,37.417,36.798,36.969,12166,0
2005-08-23,36.588,36.665,36.112,36.332,10586,0
2005-08-24,36.503,37.084,36.15,36.15,12236,0
2005-08-25,36.817,36.817,36.236,36.312,7008,0
2005-08-26,35.951,36.312,35.227,35.227,12548,0
2005-08-29,35.294,36.132,35.208,36.046,15587,0
2005-08-30,36.274,36.512,35.932,36.341,7954,0
2005-08-31,36.446,37.122,36.179,37.036,13466,0
2005-09-01,36.646,37.084,36.255,36.312,12366,0
2005-09-02,36.36,36.655,36.074,36.646,6137,0
2005-09-06,36.969,37.017,35.76,36.35,12400,0
2005-09-07,36.941,37.017,36.055,36.493,5944,0
2005-09-08,36.35,36.846,35.779,36.179,8433,0
2005-09-09,36.179,36.179,35.008,35.056,21430,0
2005-09-12,35.303,35.646,35.056,35.084,12097,0
2005-09-13,34.77,35.398,34.56,35.008,20217,0
2005-09-14,35.465,35.532,35.075,35.379,24016,0
2005-09-15,35.275,35.703,35.246,35.417,17400,0
2005-09-16,35.275,35.703,35.227,35.227,228837,0
2005-09-19,35.617,35.637,34.932,35.132,12594,0
2005-09-20,34.923,35.541,34.808,35.227,27489,0
2005-09-21,35.141,35.227,34.266,34.266,23918,0
2005-09-22,34.437,34.979,34.18,34.332,7902,0
2005-09-23,34.684,35.018,34.37,34.437,24628,0
2005-09-26,35.018,35.313,34.808,35.027,14019,0
2005-09-27,35.151,35.151,34.313,34.646,19167,0
2005-09-28,34.522,34.608,34.037,34.037,23935,0
2005-09-29,34.113,35.075,34.113,34.732,4957,0
2005-09-30,34.989,35.275,34.408,34.96,7761,0
2005-10-03,34.751,35.37,34.465,34.465,14729,0
2005-10-04,34.894,34.894,32.257,32.456,16340,0
2005-10-05,32.599,32.638,30.686,30.686,12961,0
2005-10-06,31.133,31.209,30.333,30.533,13177,0
2005-10-07,30.276,32,30.276,32,12863,0
2005-10-10,32.409,32.409,30.514,31.333,11867,0
2005-10-11,31.438,31.761,30.876,31.038,6594,0
2005-10-12,31.038,31.724,30.943,31,11114,0
2005-10-13,30.667,31.847,30.514,30.514,12791,0
2005-10-14,30.467,30.657,29.753,30.105,8816,0
2005-10-17,30.21,30.429,29.924,30.095,6216,0
2005-10-18,30.8,30.8,29.867,30.01,11081,0
2005-10-19,30.276,30.781,30.105,30.438,7861,0
2005-10-20,30.486,30.486,29.705,29.791,6127,0
2005-10-21,29.6,30.581,29.457,29.895,14947,0
2005-10-24,30.086,31.476,30.086,31.257,7138,0
2005-10-25,32.828,34.608,31.733,32.228,21528,0
2005-10-26,31.666,33.561,31.485,32.799,13278,0
2005-10-27,32.685,33.98,31.133,31.266,17239,0
2005-10-28,31.038,32.18,31.038,32.18,22839,0
2005-10-31,32.428,33.094,32.237,32.514,11663,0
2005-11-01,32.771,33.628,32.609,33.628,11385,0
2005-11-02,33.675,34.703,33.513,34.513,9309,0
2005-11-03,34.142,34.618,33.827,33.913,8779,0
2005-11-04,34.323,34.513,33.951,34.465,21623,0
2005-11-07,34.408,34.637,34.256,34.56,11121,0
2005-11-08,33.98,34.58,33.98,34.58,7400,0
2005-11-09,34.218,34.78,33.504,34.484,8453,0
2005-11-10,33.942,34.513,33.818,34.418,10022,0
2005-11-11,34.599,35.313,34.323,34.684,5840,0
2005-11-14,35.379,35.884,34.389,35.313,9954,0
2005-11-15,35.313,35.503,34.57,35.075,7164,0
2005-11-16,34.389,34.894,33.856,33.856,7743,0
2005-11-17,33.951,34.713,33.951,34.465,8393,0
2005-11-18,34.951,34.951,34.484,34.513,4077,0
2005-11-21,34.532,35.027,34.046,34.722,8901,0
2005-11-22,35.227,35.741,35.189,35.189,14448,0
2005-11-23,35.16,35.465,34.999,35.294,10304,0
2005-11-25,35.979,36.531,35.637,36.341,9462,0
2005-11-28,35.941,36.408,35.455,35.703,15696,0
2005-11-29,36.284,36.646,35.246,35.722,13417,0
2005-11-30,35.303,36.065,35.237,35.941,15659,0
2005-12-01,36.227,37.084,35.893,36.788,9431,0
2005-12-02,37.027,37.969,37.007,37.569,11966,0
2005-12-05,37.893,38.178,36.998,37.255,11430,0
2005-12-06,37.207,37.588,37.036,37.369,7705,0
2005-12-07,37.636,37.636,36.541,36.722,13403,0
2005-12-08,36.741,37.103,36.065,36.379,5416,0
2005-12-09,36.608,36.998,35.703,36.493,4833,0
2005-12-12,36.189,37.188,36.189,36.817,7075,0
2005-12-13,36.836,37.379,36.798,37.131,3694,0
2005-12-14,37.369,37.369,36.769,37.131,1978,0
2005-12-15,36.636,36.674,36.084,36.541,8247,0
2005-12-16,36.379,36.96,35.732,35.732,49403,0
2005-12-19,35.008,35.703,34.065,34.142,9177,0
2005-12-20,35.036,35.589,34.228,34.313,12426,0
2005-12-21,34.856,35.084,34.123,34.123,5421,0
2005-12-22,34.123,34.694,33.827,33.827,5313,0
2005-12-23,34.37,34.684,34.18,34.637,1700,0
2005-12-27,35.027,35.046,34.113,34.323,4930,0
2005-12-28,34.37,35.332,34.37,35.122,9926,0
2005-12-29,34.465,37.065,34.465,36.255,19995,0
2005-12-30,36.465,36.798,35.798,35.932,9501,0
2006-01-03,36.512,36.617,35.151,35.989,8573,0
2006-01-04,36.008,36.008,35.246,35.246,3343,0
2006-01-05,35.637,35.637,35.227,35.322,3455,0
2006-01-06,35.122,35.76,35.036,35.284,5090,0
2006-01-09,35.818,36.703,35.513,36.017,7023,0
2006-01-10,36.35,37.017,36.017,36.874,8940,0
2006-01-11,37.36,37.36,36.788,36.912,10299,0
2006-01-12,37.274,39.121,36.922,38.664,29433,0
2006-01-13,39.121,39.121,38.255,38.417,8812,0
2006-01-17,38.159,38.178,37.131,37.207,7741,0
2006-01-18,37.293,38.083,37.207,38.083,8250,0
2006-01-19,37.655,38.331,37.512,37.864,5926,0
2006-01-20,37.626,37.626,37.188,37.36,4007,0
2006-01-23,36.998,36.998,35.522,35.522,9672,0
2006-01-24,35.227,36.198,35.227,36.198,11565,0
2006-01-25,36.931,37.579,36.541,37.055,13378,0
2006-01-26,36.922,38.931,36.922,38.921,14065,0
2006-01-27,38.94,41.815,38.912,41.692,18041,0
2006-01-30,40.949,41.777,40.597,40.987,9912,0
2006-01-31,41.168,41.168,39.664,40.216,6213,0
2006-02-01,39.987,40.892,39.987,40.111,11265,0
2006-02-02,40.092,40.273,36.569,36.846,19485,0
2006-02-03,37.255,37.541,36.541,36.731,5417,0
2006-02-06,36.341,36.684,35.722,35.846,7673,0
2006-02-07,35.56,36.474,35.56,36.084,2751,0
2006-02-08,36.493,37.36,36.208,36.96,5700,0
2006-02-09,36.598,37.312,36.379,37.084,7705,0
2006-02-10,37.16,37.16,35.808,36.626,4603,0
2006-02-13,35.96,36.284,34.865,34.932,8955,0
2006-02-14,35.036,36.303,34.989,36.15,11379,0
2006-02-15,36.674,37.807,36.522,37.579,8250,0
2006-02-16,38.017,38.274,37.379,38.188,4481,0
2006-02-17,38.483,38.483,37.227,37.264,5537,0
2006-02-21,37.379,37.379,35.798,36.094,6699,0
2006-02-22,35.913,36.35,35.303,35.608,7917,0
2006-02-23,35.37,35.484,34.58,34.903,6027,0
2006-02-24,34.703,35.284,34.504,35.284,4235,0
2006-02-27,34.941,35.884,34.941,35.265,10383,0
2006-02-28,34.979,35.008,33.38,33.694,31534,0
2006-03-01,33.989,34.38,33.361,33.723,22964,0
2006-03-02,33.713,33.713,32.866,33.009,11346,0
2006-03-03,32.79,33.675,32.79,32.847,15914,0
2006-03-06,32.666,33.675,32.666,32.98,6755,0
2006-03-07,33.333,33.333,32.304,32.742,10694,0
2006-03-08,33.037,33.037,32.419,32.428,3564,0
2006-03-09,32.685,32.837,32.419,32.542,8127,0
2006-03-10,32.847,33.466,32.514,33.39,12576,0
2006-03-13,33.009,33.551,32.342,32.371,29816,0
2006-03-14,32.266,32.685,31.209,32.199,30678,0
2006-03-15,32.656,33.865,32.295,33.114,44848,0
2006-03-16,33.694,34.894,33.694,34.484,24260,0
2006-03-17,34.742,34.846,34.418,34.703,35725,0
2006-03-20,34.96,35.189,34.389,35.103,11291,0
2006-03-21,34.837,35.122,34.56,34.56,15223,0
2006-03-22,34.56,34.56,33.618,33.894,37433,0
2006-03-23,34.056,34.056,33.589,33.847,10939,0
2006-03-24,33.875,35.056,33.875,35.008,13759,0
2006-03-27,35.027,36.493,35.027,36.265,17546,0
2006-03-28,36.474,36.474,35.332,35.741,19133,0
2006-03-29,36.103,37.407,35.351,37.398,9192,0
2006-03-30,37.617,37.845,37.303,37.807,13673,0
2006-03-31,38.15,39.064,37.817,38.969,18147,0
2006-04-03,39.407,39.749,37.56,37.988,20357,0
2006-04-04,37.179,37.227,35.313,35.351,20043,0
2006-04-05,35.846,35.846,34.475,34.742,14379,0
2006-04-06,34.941,35.018,34.504,34.637,6257,0
2006-04-07,34.57,35.551,34.504,35.246,11561,0
2006-04-10,35.446,35.513,34.751,34.846,18371,0
2006-04-11,35.151,35.475,34.065,34.208,12421,0
2006-04-12,35.694,37.017,35.503,35.598,20092,0
2006-04-13,35.36,36.484,35.36,36.255,9872,0
2006-04-17,35.846,37.198,35.846,37.007,10612,0
2006-04-18,37.579,38.083,37.322,38.074,21147,0
2006-04-19,38.074,39.235,37.912,39.235,11943,0
2006-04-20,38.702,39.778,38.702,39.778,6423,0
2006-04-21,40.311,40.311,39.407,40.073,23951,0
2006-04-24,40.33,40.33,39.435,39.607,10608,0
2006-04-25,38.959,40.235,38.959,40.235,12640,0
2006-04-26,40.34,41.159,40.34,40.616,9608,0
2006-04-27,40.121,40.635,39.712,40.568,7761,0
2006-04-28,39.692,40.387,39.692,40.387,5141,0
2006-05-01,39.569,41.225,39.569,39.664,6308,0
2006-05-02,39.388,40.473,39.388,40.397,11953,0
2006-05-03,40.025,40.759,39.378,39.797,10152,0
2006-05-04,39.53,40.159,38.616,39.93,6077,0
2006-05-05,40.387,41.273,39.378,40.997,2730,0
2006-05-08,41.235,41.892,41.035,41.654,4493,0
2006-05-09,41.882,42.558,41.853,41.911,11609,0
2006-05-10,42.111,42.139,40.768,41.139,12474,0
2006-05-11,41.33,41.339,37.436,37.76,18236,0
2006-05-12,37.312,37.798,36.198,36.512,34857,0
2006-05-15,36.103,36.741,35.465,36.417,17830,0
2006-05-16,36.236,36.846,36.236,36.76,2320,0
2006-05-17,36.37,36.798,36.027,36.132,4651,0
2006-05-18,35.722,36.112,35.237,35.256,8514,0
2006-05-19,35.227,35.246,34.532,34.675,11325,0
2006-05-22,34.199,34.608,33.961,34.113,11564,0
2006-05-23,34.18,34.313,33.485,33.713,7513,0
2006-05-24,34.094,34.237,33.323,34.237,6645,0
2006-05-25,34.275,35.97,34.151,35.646,11537,0
2006-05-26,36.046,36.074,35.313,35.722,8295,0
2006-05-30,35.16,36.094,33.913,34.161,9837,0
2006-05-31,34.389,35.065,33.256,35.027,19643,0
2006-06-01,35.027,35.97,34.37,35.97,12744,0
2006-06-02,36.312,38.026,36.293,38.026,9941,0
2006-06-05,37.731,37.731,34.999,35.417,20191,0
2006-06-06,35.627,35.627,33.809,33.913,12537,0
2006-06-07,34.199,36.693,33.323,36.389,17658,0
2006-06-08,36.617,36.617,34.703,35.865,8096,0
2006-06-09,35.57,36.084,34.713,35.046,4547,0
2006-06-12,34.199,34.275,33.256,33.294,8484,0
2006-06-13,32.78,33.447,32.514,32.704,11355,0
2006-06-14,33.104,33.104,32.038,32.038,18662,0
2006-06-15,32.276,33.57,31.971,32.656,10321,0
2006-06-16,32.495,32.837,31.704,31.809,61091,0
2006-06-19,31.971,32.076,31.533,31.609,13499,0
2006-06-20,32.009,32.009,30.657,30.667,23402,0
2006-06-21,31,31.6,31,31.419,13680,0
2006-06-22,31.819,32,31.419,31.704,31595,0
2006-06-23,31.419,31.933,31.419,31.733,10408,0
2006-06-26,31.676,32.618,31.676,32.618,5321,0
2006-06-27,32.961,33.39,32.685,32.885,12400,0
2006-06-28,32.59,33.313,32.561,33.313,7904,0
2006-06-29,33.685,37.055,33.685,36.865,12475,0
2006-06-30,36.798,38.159,36.798,37.531,47548,0
2006-07-03,37.512,37.826,37.417,37.826,3506,0
2006-07-05,37.274,37.75,35.503,36.541,11640,0
2006-07-06,36.398,37.084,35.846,36.665,20822,0
2006-07-07,36.427,36.56,34.932,34.932,2692,0
2006-07-10,34.941,34.96,34.618,34.96,2485,0
2006-07-11,34.504,36.036,33.57,35.865,12912,0
2006-07-12,35.722,36.341,35.351,35.446,8584,0
2006-07-13,35.446,35.446,32.685,32.685,15662,0
2006-07-14,33.028,33.028,31.752,32.599,12364,0
2006-07-17,32.409,32.447,31.952,32.104,9789,0
2006-07-18,32.609,33.38,31.99,33.132,15841,0
2006-07-19,32.856,34.465,32.561,34.418,9680,0
2006-07-20,34.37,35.179,33.333,33.428,11863,0
2006-07-21,33.218,33.218,31.457,31.895,9603,0
2006-07-24,32.095,33.275,32.095,33.209,7857,0
2006-07-25,33.523,33.761,33.19,33.399,6714,0
2006-07-26,33.38,34.256,33.313,33.361,6887,0
2006-07-27,33.732,33.732,32.228,32.295,4022,0
2006-07-28,32.466,34.284,31.895,34.132,5747,0
2006-07-31,33.542,34.76,33.542,34.76,11172,0
2006-08-01,34.218,34.56,33.704,33.989,5483,0
2006-08-02,34.342,34.913,34.075,34.075,7155,0
2006-08-03,33.77,34.104,33.371,33.913,5646,0
2006-08-04,34.228,34.522,33.789,34.132,7191,0
2006-08-07,34.132,34.132,32.714,33.066,6968,0
2006-08-08,33.066,33.218,31.457,31.828,7313,0
2006-08-09,31.761,32.19,31.581,32.028,18786,0
2006-08-10,31.581,32.371,31.428,32.209,8172,0
2006-08-11,31.914,32.19,31.419,31.933,3977,0
2006-08-14,32.39,33.58,32.39,33.504,6069,0
2006-08-15,33.247,35.16,33.247,35.16,5814,0
2006-08-16,35.446,35.722,34.846,35.113,9260,0
2006-08-17,34.875,35.836,34.77,35.694,9452,0
2006-08-18,35.932,35.932,35.17,35.189,3728,0
2006-08-21,35.056,35.237,34.884,35.237,1830,0
2006-08-22,35.008,35.465,34.894,35.417,4699,0
2006-08-23,35.227,35.227,34.665,34.675,2361,0
2006-08-24,34.722,34.941,33.199,33.409,9169,0
2006-08-25,33.399,34.17,33.399,34.037,5595,0
2006-08-28,33.761,35.056,33.761,34.979,7274,0
2006-08-29,35.256,36.455,34.789,36.16,13075,0
2006-08-30,35.703,37.303,35.703,37.074,3370,0
2006-08-31,37.036,37.131,36.693,36.751,7291,0
2006-09-01,36.846,37.683,36.846,37.245,4576,0
2006-09-05,37.636,38.064,37.56,38.064,6180,0
2006-09-06,38.169,38.169,36.274,36.332,8320,0
2006-09-07,38.093,39.035,38.045,39.016,30584,0
2006-09-08,39.035,39.035,38.464,38.645,6819,0
2006-09-11,38.559,38.978,38.559,38.931,12981,0
2006-09-12,38.988,39.111,38.893,39.083,62022,0
2006-09-13,39.083,39.654,39.045,39.388,197455,0
2006-09-14,39.045,40.054,39.045,40.054,4699,0
2006-09-15,40.244,40.368,40.035,40.054,40610,0
2006-09-18,39.845,40.073,39.511,39.511,7551,0
2006-09-19,39.483,39.616,39.35,39.559,9818,0
2006-09-20,39.473,40.939,39.473,40.72,12580,0
2006-09-21,40.93,40.93,39.673,39.959,6900,0
2006-09-22,39.597,39.73,38.931,39.464,13789,0
2006-09-25,39.464,40.378,39.464,40.292,9418,0
2006-09-26,40.016,40.368,39.987,40.045,20958,0
2006-09-27,40.035,40.454,40.035,40.406,9045,0
2006-09-28,40.359,40.616,40.292,40.292,22975,0
2006-09-29,40.368,40.368,39.845,39.911,20598,0
2006-10-02,39.959,40.225,39.721,39.721,12949,0
2006-10-03,40.216,40.463,39.712,40.463,17667,0
2006-10-04,40.264,40.939,40.264,40.939,10216,0
2006-10-05,40.749,40.978,40.635,40.797,14237,0
2006-10-06,40.939,40.939,40.359,40.844,29256,0
2006-10-09,40.578,41.663,40.578,41.416,12792,0
2006-10-10,41.416,41.511,41.082,41.082,12237,0
2006-10-11,41.225,41.225,40.654,40.654,15461,0
2006-10-12,41.311,41.901,40.806,41.901,18745,0
2006-10-13,41.901,45.976,41.892,45.691,16328,0
2006-10-16,45.348,46.347,44.072,46.205,15096,0
2006-10-17,48.785,49.023,46.709,47.195,28879,0
2006-10-18,47.328,48.299,46.328,46.919,10020,0
2006-10-19,46.566,47.395,45.986,47.071,5569,0
2006-10-20,47.414,47.414,45.928,47.071,13029,0
2006-10-23,46.671,47.537,46.671,47.499,5849,0
2006-10-24,46.928,47.157,46.49,46.861,5386,0
2006-10-25,47.242,47.242,46.414,47.242,2016,0
2006-10-26,47.804,47.814,47.052,47.271,6254,0
2006-10-27,47.633,47.633,47.014,47.014,3077,0
2006-10-30,46.652,46.652,44.9,46.052,11481,0
2006-10-31,45.367,46.09,45.215,46.09,20209,0
2006-11-01,45.462,46.138,45.462,45.662,21993,0
2006-11-02,45.605,45.805,45.119,45.119,13520,0
2006-11-03,45.557,45.557,44.776,44.948,9557,0
2006-11-06,45.195,45.215,44.748,44.957,7423,0
2006-11-07,44.71,45.852,44.71,45.291,27464,0
2006-11-08,44.976,46.119,44.976,45.7,9170,0
2006-11-09,45.843,45.862,45.291,45.291,9754,0
2006-11-10,45.729,45.747,45.215,45.215,2076,0
2006-11-13,45.129,46.614,45.129,45.995,5855,0
2006-11-14,45.995,47.937,45.995,47.937,5378,0
2006-11-15,47.537,48.594,47.537,48.594,9021,0
2006-11-16,48.556,48.556,48.118,48.413,3840,0
2006-11-17,48.261,48.651,48.232,48.404,5660,0
2006-11-20,48.49,48.899,48.451,48.899,6528,0
2006-11-21,48.356,49.013,48.356,48.908,16357,0
2006-11-22,49.261,49.27,48.699,48.747,4717,0
2006-11-24,48.699,48.699,48.318,48.49,1376,0
2006-11-27,48.604,48.604,45.729,45.729,6092,0
2006-11-28,45.281,45.91,45.224,45.519,7253,0
2006-11-29,46.014,47.623,46.014,47.623,6036,0
2006-11-30,47.623,48.47,47.185,47.823,13838,0
2006-12-01,48.185,48.194,46.3,47.242,9357,0
2006-12-04,46.919,48.48,46.919,48.08,10701,0
2006-12-05,47.947,48.28,47.052,47.052,6910,0
2006-12-06,46.995,47.509,46.69,46.938,10755,0
2006-12-07,46.586,47.061,46.586,46.614,4211,0
2006-12-08,46.795,47.004,46.547,46.852,1926,0
2006-12-11,46.557,46.586,45.643,45.643,2879,0
2006-12-12,45.947,46.005,45.262,46.005,6230,0
2006-12-13,46.509,46.881,45.624,46.062,7688,0
2006-12-14,46.509,46.623,46.214,46.557,4796,0
2006-12-15,46.528,46.805,43.996,44.139,27155,0
2006-12-18,44.358,44.529,43.424,43.586,10919,0
2006-12-19,43.463,43.463,41.92,42.158,19700,0
2006-12-20,42.13,42.358,41.892,42.13,9407,0
2006-12-21,42.206,42.51,41.987,42.51,3996,0
2006-12-22,42.082,42.387,42.082,42.272,4890,0
2006-12-26,41.873,43.339,41.873,43.196,2131,0
2006-12-27,43.977,45.548,43.967,45.481,7605,0
2006-12-28,45.262,45.291,44.462,44.538,10562,0
2006-12-29,44.843,44.843,43.605,43.691,7816,0
2007-01-03,44.32,44.538,41.949,42.815,25350,0
2007-01-04,42.463,43.958,42.253,43.672,10519,0
2007-01-05,43.805,43.805,41.311,41.425,13937,0
2007-01-08,41.358,41.777,40.902,40.939,8379,0
2007-01-09,40.492,41.073,39.264,40.273,14320,0
2007-01-10,40.683,41.159,40.397,40.635,8156,0
2007-01-11,40.959,40.959,37.893,38.502,21722,0
2007-01-12,38.436,40.321,38.436,39.95,9802,0
2007-01-16,40.273,40.844,39.721,39.978,17237,0
2007-01-17,40.121,40.14,39.502,39.692,5798,0
2007-01-18,39.445,39.873,38.483,38.664,10120,0
2007-01-19,38.55,39.559,38.55,38.826,11696,0
2007-01-22,38.731,38.731,37.826,37.988,9874,0
2007-01-23,38.017,39.95,38.017,39.854,6453,0
2007-01-24,39.835,40.035,39.835,40.016,1579,0
2007-01-25,39.854,40.492,38.674,39.064,9435,0
2007-01-26,38.912,39.473,38.74,38.902,7305,0
2007-01-29,38.807,39.559,38.807,39.549,4567,0
2007-01-30,39.673,41.139,39.673,41.139,2626,0
2007-01-31,40.978,42.263,40.978,42.263,5886,0
2007-02-01,42.215,44.748,42.215,44.748,7877,0
2007-02-02,44.748,44.748,41.825,42.025,25615,0
2007-02-05,41.853,42.168,40.159,40.397,15007,0
2007-02-06,40.559,40.873,40.397,40.873,2391,0
2007-02-07,40.806,42.082,40.806,42.082,4281,0
2007-02-08,42.101,43.434,42.053,43.434,5215,0
2007-02-09,43.167,43.548,41.596,41.625,3931,0
2007-02-12,41.787,41.815,40.416,40.435,6349,0
2007-02-13,40.597,40.597,39.359,39.597,11825,0
2007-02-14,39.549,39.549,38.75,39.312,8772,0
2007-02-15,39.53,39.768,39.407,39.768,4486,0
2007-02-16,39.873,40.035,39.797,40.035,4369,0
2007-02-20,39.883,40.702,39.883,40.702,1469,0
2007-02-21,40.54,40.892,40.463,40.673,1418,0
2007-02-22,40.683,41.082,40.187,41.082,3388,0
2007-02-23,41.32,41.673,41.006,41.644,4574,0
2007-02-26,41.425,41.435,41.159,41.435,4383,0
2007-02-27,40.939,40.939,40.102,40.159,9999,0
2007-02-28,40.302,40.302,37.312,37.312,10008,0
2007-03-01,37.15,38.083,36.046,36.046,4100,0
2007-03-02,35.732,36.141,34.351,34.361,13075,0
2007-03-05,33.789,33.799,32.866,32.923,11489,0
2007-03-06,33.428,35.16,33.047,34.532,10656,0
2007-03-07,34.399,34.494,33.132,33.456,22509,0
2007-03-08,33.618,33.618,32.419,32.885,10789,0
2007-03-09,33.037,33.637,33.037,33.094,4663,0
2007-03-12,33.152,33.989,33.066,33.961,3925,0
2007-03-13,33.609,33.913,33.009,33.018,20759,0
2007-03-14,32.895,33.932,32.895,33.932,10744,0
2007-03-15,33.989,35.417,33.989,35.417,4095,0
2007-03-16,35.503,35.893,35.237,35.713,25024,0
2007-03-19,35.874,37.207,35.874,36.617,9666,0
2007-03-20,36.674,36.836,35.989,36.484,3056,0
2007-03-21,36.608,38.493,36.312,38.493,5225,0
2007-03-22,38.654,38.893,38.217,38.854,6134,0
2007-03-23,38.712,39.035,38.588,39.035,3633,0
2007-03-26,38.893,40.463,38.693,40.302,4550,0
2007-03-27,40.14,40.14,39.045,39.045,4108,0
2007-03-28,39.064,39.064,37.531,37.541,29117,0
2007-03-29,37.683,37.836,35.484,35.789,6524,0
2007-03-30,35.932,36.684,35.56,36.065,11473,0
2007-04-02,36.065,36.065,34.818,35.075,4420,0
2007-04-03,35.199,37.874,35.199,37.798,6300,0
2007-04-04,37.636,37.645,36.817,36.998,3045,0
2007-04-05,36.912,37.236,36.893,37.065,1344,0
2007-04-09,37.217,37.217,35.703,35.76,30968,0
2007-04-10,35.589,35.589,35.256,35.294,3809,0
2007-04-11,35.208,35.208,34.085,34.17,6677,0
2007-04-12,34.123,34.332,33.77,34.332,4768,0
2007-04-13,34.208,34.865,34.008,34.827,2216,0
2007-04-16,35.199,36.408,34.789,36.303,7458,0
2007-04-17,35.56,35.56,34.161,34.323,16867,0
2007-04-18,34.542,35.018,34.351,34.732,8501,0
2007-04-19,34.589,35.036,34.56,34.675,8330,0
2007-04-20,35.237,35.322,34.856,35.322,7238,0
2007-04-23,35.122,35.484,34.979,35.046,4791,0
2007-04-24,34.856,35.141,34.694,35.018,4385,0
2007-04-25,35.141,36.036,34.923,35.913,6122,0
2007-04-26,35.798,36.37,34.522,35.17,11142,0
2007-04-27,35.284,35.303,33.999,34.713,9375,0
2007-04-30,34.675,34.675,34.037,34.037,20020,0
2007-05-01,33.913,34.923,33.494,34.827,14048,0
2007-05-02,34.751,35.589,34.17,35.551,8097,0
2007-05-03,35.779,36.198,35.408,35.941,13319,0
2007-05-04,35.874,36.179,34.427,34.951,5923,0
2007-05-07,34.856,34.856,34.018,34.361,14986,0
2007-05-08,33.961,34.951,33.551,34.951,21609,0
2007-05-09,34.808,35.018,34.304,34.732,2339,0
2007-05-10,34.361,34.437,33.885,34.094,28590,0
2007-05-11,34.094,34.703,33.78,34.304,10526,0
2007-05-14,34.323,34.522,33.818,34.075,10208,0
2007-05-15,34.342,34.675,33.97,34.046,13303,0
2007-05-16,34.389,35.056,33.913,35.056,8916,0
2007-05-17,34.751,34.932,34.085,34.923,17176,0
2007-05-18,34.941,34.941,34.113,34.713,16609,0
2007-05-21,34.57,34.894,34.237,34.389,9655,0
2007-05-22,34.085,34.627,33.723,34.627,17380,0
2007-05-23,34.732,34.732,34.037,34.17,14538,0
2007-05-24,34.361,34.38,33.685,34.161,12546,0
2007-05-25,34.58,34.751,34.123,34.228,7891,0
2007-05-29,34.599,34.599,34.266,34.465,12587,0
2007-05-30,33.894,34.437,33.818,34.075,59725,0
2007-05-31,34.218,35.465,34.218,35.065,24931,0
2007-06-01,35.465,35.941,34.313,34.78,20167,0
2007-06-04,35.008,35.056,34.161,34.913,11377,0
2007-06-05,34.77,34.999,33.485,34.104,31063,0
2007-06-06,33.799,34.323,33.77,33.98,10491,0
2007-06-07,34.513,34.513,32.99,33.875,22601,0
2007-06-08,33.551,33.961,33.218,33.513,17746,0
2007-06-11,33.39,33.713,33.009,33.713,20465,0
2007-06-12,33.542,33.675,32.761,33.628,28236,0
2007-06-13,33.723,34.256,33.085,33.437,31943,0
2007-06-14,33.294,33.865,33.17,33.313,21623,0
2007-06-15,34.037,34.056,33.17,33.961,33683,0
2007-06-18,33.418,34.008,33.418,33.732,23710,0
2007-06-19,33.599,37.227,33.599,37.131,46290,0
2007-06-20,36.922,37.293,35.684,35.722,22293,0
2007-06-21,35.617,37.493,35.617,37.188,11437,0
2007-06-22,36.969,37.607,35.475,35.475,112126,0
2007-06-25,35.475,36.655,35.284,35.484,19835,0
2007-06-26,35.617,35.732,34.542,34.78,19286,0
2007-06-27,34.304,36.884,34.275,36.693,11268,0
2007-06-28,36.636,37.407,36.332,37.407,20449,0
2007-06-29,37.541,37.541,36.808,36.846,11836,0
2007-07-02,36.96,37.541,36.846,36.874,11895,0
2007-07-03,36.969,37.007,36.874,37.007,3885,0
2007-07-05,36.903,37.131,36.436,36.646,8275,0
2007-07-06,36.56,36.788,35.218,35.218,12829,0
2007-07-09,35.208,35.294,33.932,34.389,13392,0
2007-07-10,34.123,34.284,33.999,34.008,9176,0
2007-07-11,33.999,34.218,33.951,34.218,7958,0
2007-07-12,34.361,35.303,33.961,35.256,15797,0
2007-07-13,35.37,35.37,34.218,34.418,11738,0
2007-07-16,34.37,34.77,33.799,34.161,7498,0
2007-07-17,34.17,34.465,33.504,33.713,12160,0
2007-07-18,33.589,34.684,33.437,34.56,10626,0
2007-07-19,34.427,35.065,34.151,34.827,5777,0
2007-07-20,34.751,34.751,33.589,33.818,11548,0
2007-07-23,33.542,34.542,33.542,33.875,12526,0
2007-07-24,33.704,33.999,33.256,33.342,22764,0
2007-07-25,33.485,33.913,33.323,33.523,11712,0
2007-07-26,33.132,34.599,33.132,33.551,18371,0
2007-07-27,33.428,34.332,33.38,34.028,24865,0
2007-07-30,34.208,34.332,33.523,34.132,9227,0
2007-07-31,33.98,34.199,33.323,33.437,23719,0
2007-08-01,33.57,34.389,33.018,33.58,19655,0
2007-08-02,33.456,34.046,33.085,34.046,16355,0
2007-08-03,33.961,34.113,33.285,33.504,24405,0
2007-08-06,33.542,34.484,33.19,34.408,13934,0
2007-08-07,34.142,35.313,33.913,34.76,20044,0
2007-08-08,35.018,35.018,33.342,34.094,35597,0
2007-08-09,33.694,34.903,33.161,33.599,59752,0
2007-08-10,32.856,35.379,32.742,35.313,17895,0
2007-08-13,35.941,36.084,33.656,34.085,11722,0
2007-08-14,33.951,34.76,33.533,34.504,28215,0
2007-08-15,36.17,36.17,33.466,33.513,18015,0
2007-08-16,33.018,36.989,33.018,36.37,31104,0
2007-08-17,37.636,37.655,35.408,36.788,33500,0
2007-08-20,37.465,37.465,35.608,37.179,12667,0
2007-08-21,37.112,37.369,35.865,36.179,8724,0
2007-08-22,36.903,37.207,34.999,35.065,20003,0
2007-08-23,34.818,35.036,33.228,33.57,20019,0
2007-08-24,33.513,33.98,33.304,33.856,37447,0
2007-08-27,33.818,35.637,33.513,34.684,12112,0
2007-08-28,34.542,34.542,33.409,33.523,26765,0
2007-08-29,33.618,35.379,33.313,35.237,10400,0
2007-08-30,34.923,36.084,33.98,34.475,34532,0
2007-08-31,34.903,34.903,34.065,34.77,11820,0
2007-09-04,34.627,36.274,32.58,35.865,44689,0
2007-09-05,35.684,35.684,34.989,35.265,12813,0
2007-09-06,35.246,35.246,34.989,35.056,7601,0
2007-09-07,34.542,34.999,33.961,34.418,19707,0
2007-09-10,34.504,34.504,32.704,33.466,9964,0
2007-09-11,32.809,34.113,32.809,34.113,8381,0
2007-09-12,34.17,34.189,33.342,33.409,6435,0
2007-09-13,33.504,34.246,33.409,34.046,5934,0
2007-09-14,33.437,34.703,33.351,33.97,11014,0
2007-09-17,33.942,34.228,33.066,33.285,12904,0
2007-09-18,33.371,35.913,33.028,35.551,11472,0
2007-09-19,35.779,36.322,34.675,35.398,29837,0
2007-09-20,35.227,35.322,34.703,34.913,8387,0
2007-09-21,35.189,35.189,34.599,34.684,24745,0
2007-09-24,35.522,35.522,33.656,34.018,15957,0
2007-09-25,33.847,33.932,33.428,33.694,7538,0
2007-09-26,33.78,34.228,33.57,34.113,6024,0
2007-09-27,34.256,34.408,33.57,33.57,3608,0
2007-09-28,33.475,34.751,33.104,33.142,15471,0
2007-10-01,33.237,35.16,33.18,33.989,15418,0
2007-10-02,33.961,35.275,33.675,34.827,6892,0
2007-10-03,34.56,35.494,33.77,33.77,13095,0
2007-10-04,33.951,34.342,33.351,33.827,8883,0
2007-10-05,34.208,36.379,34.208,36.35,11462,0
2007-10-08,36.198,36.598,35.084,35.455,15432,0
2007-10-09,35.484,35.951,34.437,35.455,14027,0
2007-10-10,35.627,35.694,35.208,35.513,6872,0
2007-10-11,35.617,36.17,34.151,34.151,21305,0
2007-10-12,33.904,34.18,33.77,34.104,6909,0
2007-10-15,34.056,34.113,33.561,33.618,18894,0
2007-10-16,33.666,33.989,33.561,33.58,6176,0
2007-10-17,33.97,34.113,33.504,33.666,12935,0
2007-10-18,33.275,33.637,33.199,33.342,9996,0
2007-10-19,33.342,33.409,33.123,33.132,15372,0
2007-10-22,33.094,33.599,32.466,33.313,5872,0
2007-10-23,33.589,33.865,33.085,33.865,7054,0
2007-10-24,33.542,33.694,32.914,33.675,8100,0
2007-10-25,33.647,33.865,32.895,33.304,4644,0
2007-10-26,33.694,34.085,32.904,33.704,5213,0
2007-10-29,33.675,33.675,32.714,32.866,5986,0
2007-10-30,32.628,32.875,32.561,32.856,4459,0
2007-10-31,32.856,33.827,32.837,33.694,6919,0
2007-11-01,32.866,32.866,32.228,32.466,18475,0
2007-11-02,32.799,32.799,30.924,31.2,25301,0
2007-11-05,30.752,31.028,30.581,31,8993,0
2007-11-06,31,31.466,30.467,31.276,6871,0
2007-11-07,30.771,31.066,30.457,30.59,9979,0
2007-11-08,30.733,31.733,30.038,31.733,8987,0
2007-11-09,31.428,31.542,30.467,31.323,10993,0
2007-11-12,31.066,32.085,30.59,32.085,6155,0
2007-11-13,32.276,34.046,31.628,34.028,11443,0
2007-11-14,34.104,34.104,31.847,32.276,11677,0
2007-11-15,32.142,32.809,30.533,30.809,8768,0
2007-11-16,30.724,31.609,30.724,30.99,11205,0
2007-11-19,30.743,31.323,30.467,31.19,10061,0
2007-11-20,31.124,31.676,30.467,31.066,7753,0
2007-11-21,30.866,31.438,30.857,31.362,9479,0
2007-11-23,31.847,32.599,31.847,32.599,3687,0
2007-11-26,32.447,32.59,31.238,31.238,9062,0
2007-11-27,31.266,32.038,30.467,31.6,5229,0
2007-11-28,32.504,33.237,32.266,33.018,10326,0
2007-11-29,32.656,33.161,32.656,32.771,3314,0
2007-11-30,33.18,33.865,32.009,32.209,13164,0
2007-12-03,31.371,31.476,30.295,30.429,21841,0
2007-12-04,30.638,30.638,29.61,29.952,17624,0
2007-12-05,30.286,30.286,29.039,29.419,12827,0
2007-12-06,28.858,31.009,28.858,31.009,21370,0
2007-12-07,30.676,31.733,30.676,31.561,18384,0
2007-12-10,31.438,31.542,30.41,31.476,5594,0
2007-12-11,31.542,32.704,31.542,31.6,2375,0
2007-12-12,32.323,32.837,30.438,30.667,6761,0
2007-12-13,30.438,30.438,29.743,29.743,9136,0
2007-12-14,29.486,29.781,28.734,28.734,9456,0
2007-12-17,28.629,28.886,28.191,28.524,6892,0
2007-12-18,28.924,30.2,28.562,30.2,5735,0
2007-12-19,30.352,31.561,29.296,31.381,12693,0
2007-12-20,31.419,31.419,30.514,31.181,9570,0
2007-12-21,31.733,33.885,30.829,33.885,44517,0
2007-12-24,34.018,35.189,33.685,34.913,10957,0
2007-12-26,34.57,36.874,34.57,36.874,13142,0
2007-12-27,36.493,36.608,35.798,36.141,8775,0
2007-12-28,35.237,36.703,35.237,36.56,18851,0
2007-12-31,36.455,36.579,35.836,36.103,8012,0
2008-01-02,35.97,35.97,33.199,33.818,14041,0
2008-01-03,33.951,36.179,33.409,33.656,8383,0
2008-01-04,32.666,33.78,31.533,31.685,6459,0
2008-01-07,31.904,34.18,30.866,34.028,14526,0
2008-01-08,34.123,34.703,32.761,33.17,14808,0
2008-01-09,32.837,34.58,31.524,32.694,10467,0
2008-01-10,31.876,34.037,31.876,33.837,4230,0
2008-01-11,33.161,33.989,31.323,31.323,9191,0
2008-01-14,31.343,32.952,31.343,32.419,4661,0
2008-01-15,31.904,33.094,31.152,31.942,5560,0
2008-01-16,31.695,32.571,30.476,32.552,12927,0
2008-01-17,32.571,32.571,29.915,30.048,7409,0
2008-01-18,29.915,29.924,27.944,28.524,12120,0
2008-01-22,27.334,30.876,23.573,29.848,8651,0
2008-01-23,29.21,32.057,28.562,32.057,13484,0
2008-01-24,32.18,32.571,29.019,32.371,7400,0
2008-01-25,32.371,32.371,30.086,30.086,6663,0
2008-01-28,30.086,32.361,30.086,32.352,8320,0
2008-01-29,32.314,32.314,29.324,30.352,12324,0
2008-01-30,30.124,30.619,28.029,29.629,17621,0
2008-01-31,29.6,30.352,28.601,30.257,13180,0
2008-02-01,30.952,30.952,28.201,28.867,11612,0
2008-02-04,28.905,30,28.896,29.505,8188,0
2008-02-05,28.953,29.115,27.191,27.61,9344,0
2008-02-06,27.801,28.496,27.268,27.525,7253,0
2008-02-07,27.534,28.562,27.134,28.401,10833,0
2008-02-08,28.286,28.743,27.715,28.477,3729,0
2008-02-11,28.429,28.429,26.963,26.992,14088,0
2008-02-12,26.992,27.201,26.392,27.201,11285,0
2008-02-13,27.849,27.849,27.201,27.363,10751,0
2008-02-14,27.173,27.173,26.296,26.296,15110,0
2008-02-15,26.201,27.077,24.45,24.754,23265,0
2008-02-19,25.135,26.201,23.345,23.564,18903,0
2008-02-20,23.326,23.402,23.002,23.212,66919,0
2008-02-21,23.412,24.24,23.412,24.088,18177,0
2008-02-22,24.002,25.059,24.002,24.821,5621,0
2008-02-25,25.154,25.868,24.402,25.554,6413,0
2008-02-26,25.449,25.678,24.373,25.449,8273,0
2008-02-27,25.154,25.706,25.002,25.43,3517,0
2008-02-28,25.649,25.802,23.736,25.421,14051,0
2008-02-29,24.764,24.954,23.05,24.183,16419,0
2008-03-03,24.097,24.107,22.993,23.202,6575,0
2008-03-04,23.04,23.145,22.536,22.993,8298,0
2008-03-05,23.897,24.754,23.193,24.516,10590,0
2008-03-06,24.345,24.345,22.821,24.202,13604,0
2008-03-07,23.992,24.145,23.545,23.802,9389,0
2008-03-10,23.792,23.945,23.564,23.564,6207,0
2008-03-11,24.24,24.392,23.802,24.392,17961,0
2008-03-12,24.43,24.926,23.564,23.659,12911,0
2008-03-13,23.517,24.735,23.517,24.278,15438,0
2008-03-14,23.897,24.088,23.802,23.888,5070,0
2008-03-17,23.402,25.23,22.098,24.212,8892,0
2008-03-18,24.745,26.658,23.573,26.649,10501,0
2008-03-19,26.439,27.515,25.744,25.744,12983,0
2008-03-20,26.296,26.753,24.84,24.992,58078,0
2008-03-24,25.135,26.306,23.573,26.211,10773,0
2008-03-25,26.268,27.43,26.268,27.43,5834,0
2008-03-26,27.239,27.648,26.611,27.648,9279,0
2008-03-27,27.753,27.753,26.163,26.611,12027,0
2008-03-28,26.592,26.973,24.964,26.182,4704,0
2008-03-31,26.392,26.392,25.287,26.23,4229,0
2008-04-01,26.468,27.115,25.449,26.478,4303,0
2008-04-02,26.506,27.982,26.506,27.896,4769,0
2008-04-03,27.62,27.62,23.573,27.515,4555,0
2008-04-04,27.487,27.639,26.487,27.639,2001,0
2008-04-07,27.61,27.61,24.964,26.287,5314,0
2008-04-08,26.182,26.887,25.44,26.658,8653,0
2008-04-09,26.658,26.658,24.869,24.869,4437,0
2008-04-10,24.811,27.22,23.964,26.439,5216,0
2008-04-11,26.078,26.373,23.697,23.745,15789,0
2008-04-14,23.65,25.459,23.364,24.488,11623,0
2008-04-15,24.602,25.002,23.573,24.478,5741,0
2008-04-16,24.716,26.439,24.716,26.201,18593,0
2008-04-17,26.135,26.554,25.678,25.678,1650,0
2008-04-18,26.135,27.03,25.23,27.03,6315,0
2008-04-21,26.896,27.582,26.401,27.353,6161,0
2008-04-22,27.277,27.277,24.278,24.554,14496,0
2008-04-23,24.764,24.764,23.736,24.011,14673,0
2008-04-24,24.021,25.687,24.021,25.23,7541,0
2008-04-25,25.335,25.411,24.145,25.249,3126,0
2008-04-28,25.145,26.058,24.421,24.869,5378,0
2008-04-29,24.945,24.945,23.802,23.888,7763,0
2008-04-30,24.707,24.707,23.812,24.164,8266,0
2008-05-01,24.954,25.087,24.221,24.383,9466,0
2008-05-02,24.754,24.754,23.678,24.031,34948,0
2008-05-05,23.974,24.716,23.916,24.421,11113,0
2008-05-06,24.326,24.716,24.231,24.288,6884,0
2008-05-07,24.364,24.735,23.326,23.517,7775,0
2008-05-08,23.336,24.268,23.336,23.936,16802,0
2008-05-09,23.697,24.031,23.336,23.831,6755,0
2008-05-12,23.954,24.307,23.802,24.307,4955,0
2008-05-13,24.278,24.278,23.336,24.268,12345,0
2008-05-14,24.259,24.278,23.393,23.869,14909,0
2008-05-15,23.907,24.43,23.564,24.24,22965,0
2008-05-16,24.335,24.468,24.183,24.468,13293,0
2008-05-19,24.507,24.526,23.802,24.516,10188,0
2008-05-20,24.421,24.859,23.374,24.859,18022,0
2008-05-21,24.954,25.24,24.069,24.354,17221,0
2008-05-22,24.383,24.992,24.278,24.583,13470,0
2008-05-23,24.421,24.754,23.831,23.85,4402,0
2008-05-27,23.831,24.002,22.85,23.65,12812,0
2008-05-28,23.831,24.602,23.802,24.078,4897,0
2008-05-29,23.954,24.516,23.907,24.011,13006,0
2008-05-30,23.954,24.754,23.221,24.745,26919,0
2008-06-02,24.649,24.745,23.831,24.288,6621,0
2008-06-03,24.402,24.745,23.573,24.078,6302,0
2008-06-04,24.031,24.278,23.631,24.278,9013,0
2008-06-05,24.231,25.325,24.231,25.325,10921,0
2008-06-06,25.002,25.002,23.573,23.573,10446,0
2008-06-09,23.707,25.116,23.564,24.335,15906,0
2008-06-10,24.107,24.383,23.621,23.745,3712,0
2008-06-11,23.64,23.802,23.326,23.326,14283,0
2008-06-12,23.326,23.945,23.326,23.802,6060,0
2008-06-13,24.107,24.268,23.345,24.011,3426,0
2008-06-16,24.011,24.983,23.707,23.802,17441,0
2008-06-17,23.783,24.649,23.783,24.002,2296,0
2008-06-18,24.069,24.212,23.326,24.212,13027,0
2008-06-19,24.107,24.507,23.336,24.345,11046,0
2008-06-20,24.04,24.497,23.545,24.002,31994,0
2008-06-23,24.231,24.231,23.24,23.697,7761,0
2008-06-24,23.545,23.545,22.85,23.402,5768,0
2008-06-25,23.555,24.24,23.555,23.745,3734,0
2008-06-26,23.545,24.04,23.326,23.336,4798,0
2008-06-27,23.364,23.498,22.631,23.278,102257,0
2008-06-30,23.364,24.268,23.364,23.593,14984,0
2008-07-01,23.402,24.43,22.755,23.612,14544,0
2008-07-02,23.555,23.812,23.031,23.583,12164,0
2008-07-03,23.764,24.049,23.145,23.802,6289,0
2008-07-07,23.974,24.992,23.364,23.954,10925,0
2008-07-08,24.231,25.468,23.393,25.44,15248,0
2008-07-09,25.402,26.306,23.755,24.811,23081,0
2008-07-10,24.83,25.097,24.145,25.097,4258,0
2008-07-11,24.992,26.068,24.364,26.068,13608,0
2008-07-14,26.173,26.287,24.126,25.697,11726,0
2008-07-15,25.82,26.992,24.859,26.468,21089,0
2008-07-16,26.573,27.22,25.135,27.22,44263,0
2008-07-17,27.325,28.439,26.658,28.267,14419,0
2008-07-18,28.372,28.858,28.372,28.677,5729,0
2008-07-21,28.572,28.839,27.363,28.001,8351,0
2008-07-22,27.411,30.752,27.191,30.752,21030,0
2008-07-23,30.524,31.514,28.496,31.362,17265,0
2008-07-24,31.485,31.485,29.591,30.191,7102,0
2008-07-25,29.876,31.152,29.762,30.39,7917,0
2008-07-28,30.467,30.467,29.524,30.057,5895,0
2008-07-29,30.467,31.124,30.057,31.095,13190,0
2008-07-30,31.085,31.085,27.458,28.562,18014,0
2008-07-31,28.325,29,26.706,27.915,8867,0
2008-08-01,27.801,29.01,26.668,27.449,15766,0
2008-08-04,26.487,27.963,25.601,27.963,13323,0
2008-08-05,28.077,30.171,27.125,29.638,9654,0
2008-08-06,29.41,30.714,27.353,30.448,9488,0
2008-08-07,30.324,30.324,27.81,28.363,12429,0
2008-08-08,27.944,30.39,27.944,30.352,10109,0
2008-08-11,30.257,32.847,27.639,32.799,13596,0
2008-08-12,32.514,32.514,28.953,29.772,18409,0
2008-08-13,29.591,31.79,29.591,30.476,11360,0
2008-08-14,30.276,33.247,29.515,31.39,10581,0
2008-08-15,32.18,32.371,30.59,31.857,23996,0
2008-08-18,31.761,33.028,30.324,32.571,12769,0
2008-08-19,32.419,32.78,31.904,32.276,7712,0
2008-08-20,32.257,32.656,32.057,32.247,11728,0
2008-08-21,32.019,32.447,31.838,32.447,2425,0
2008-08-22,32.456,33.323,32.371,33.323,5521,0
2008-08-25,33.085,33.275,31.885,32.114,11677,0
2008-08-26,32.038,32.038,30.276,31.714,7182,0
2008-08-27,31.6,31.6,29.219,29.419,7358,0
2008-08-28,29.543,29.886,28.534,28.81,10481,0
2008-08-29,28.743,29.553,28.229,28.677,11450,0
2008-09-02,28.905,28.991,26.982,27.22,11449,0
2008-09-03,27.134,28.163,26.525,27.506,12686,0
2008-09-04,27.372,27.925,25.421,25.849,22099,0
2008-09-05,26.487,27.42,26.458,27.115,4179,0
2008-09-08,27.391,30.286,27.391,30.286,14443,0
2008-09-09,30.2,32.237,29.971,31.752,19470,0
2008-09-10,32.066,32.742,31.466,32.342,16913,0
2008-09-11,32.057,32.428,31.904,32.428,13399,0
2008-09-12,32.447,32.447,30.733,31.961,8154,0
2008-09-15,31.857,32.752,29.962,31.333,7501,0
2008-09-16,31.466,36.646,29.81,36.646,22127,0
2008-09-17,36.141,36.141,33.342,33.542,21365,0
2008-09-18,34.094,34.722,32.257,34.504,32979,0
2008-09-19,34.78,35.455,32.38,34.656,65735,0
2008-09-22,34.304,34.989,32.99,33.504,21213,0
2008-09-23,33.475,34.989,33.361,34.113,7356,0
2008-09-24,33.513,34.113,32.675,32.675,10530,0
2008-09-25,32.685,33.609,31.828,32.675,25719,0
2008-09-26,32.533,32.999,31.162,31.647,7887,0
2008-09-29,31.105,31.247,19.432,27.839,26134,0
2008-09-30,28.258,28.258,26.049,26.325,30782,0
2008-10-01,26.449,27.696,24.945,25.697,19615,0
2008-10-02,25.592,26.639,24.687,24.926,10052,0
2008-10-03,25.249,26.22,25.249,26.22,5381,0
2008-10-06,25.954,28.429,25.706,25.744,13781,0
2008-10-07,26.316,26.316,23.012,23.012,8015,0
2008-10-08,22.831,28.534,22.431,26.706,13111,0
2008-10-09,27.258,28.562,19.937,20.241,17866,0
2008-10-10,19.166,23.792,17.623,22.869,35410,0
2008-10-13,23.755,23.755,21.479,23.307,20937,0
2008-10-14,23.317,24.964,23.288,23.355,13595,0
2008-10-15,23.421,23.421,22.069,22.069,14419,0
2008-10-16,22.107,25.192,21.908,24.878,19820,0
2008-10-17,23.792,27.658,22.945,23.812,41510,0
2008-10-20,24.002,26.534,23.031,25.382,12083,0
2008-10-21,25.068,27.734,25.03,26.601,22793,0
2008-10-22,25.906,26.468,24.792,24.792,7248,0
2008-10-23,25.011,25.259,23.669,24.411,7027,0
2008-10-24,22.146,23.326,21.136,21.908,7060,0
2008-10-27,21.584,21.86,19.08,20.26,6946,0
2008-10-28,20.26,21.117,20.089,20.413,14979,0
2008-10-29,20.689,23.831,20.689,22.041,6291,0
2008-10-30,23.212,26.078,22.212,24.83,9273,0
2008-10-31,24.592,28.372,24.392,28.372,10708,0
2008-11-03,27.982,30.562,27.934,29.991,7731,0
2008-11-04,29.857,30.276,27.477,27.487,12100,0
2008-11-05,26.944,26.944,20.955,21.736,24453,0
2008-11-06,20.698,22.364,17.233,18.137,88706,0
2008-11-07,18.232,21.422,16.671,19.727,70018,0
2008-11-10,20.336,20.336,17.832,18.528,28408,0
2008-11-11,18.328,19.47,17.814,19.327,20566,0
2008-11-12,18.927,19.423,16.766,16.766,11809,0
2008-11-13,16.909,20.089,16.909,20.089,14678,0
2008-11-14,19.689,20.137,17.414,17.823,12265,0
2008-11-17,17.661,17.994,17.033,17.518,3314,0
2008-11-18,17.204,18.09,15.481,16.776,18568,0
2008-11-19,16.719,17.081,15.843,15.843,19654,0
2008-11-20,14.681,16.119,14.186,14.538,34290,0
2008-11-21,14.681,15.928,11.244,14.481,50001,0
2008-11-24,14.691,19.794,13.358,19.642,43472,0
2008-11-25,19.822,19.965,18.156,19.042,24730,0
2008-11-26,18.394,21.622,18.109,21.355,16260,0
2008-11-28,21.527,21.755,19.842,21.736,4625,0
2008-12-01,20.936,21.936,15.605,15.938,21137,0
2008-12-02,16.395,18.347,15.967,17.918,15868,0
2008-12-03,17.375,18.356,15.967,17.023,42702,0
2008-12-04,16.776,18.175,16.776,17.756,10504,0
2008-12-05,17.423,18.632,16.985,18.07,13350,0
2008-12-08,19.023,19.499,17.28,19.27,29744,0
2008-12-09,19.07,20.517,17.871,18.632,19503,0
2008-12-10,18.88,18.88,17.271,17.671,21202,0
2008-12-11,17.328,18.09,17.099,17.814,17336,0
2008-12-12,17.385,18.328,17.157,18.328,11715,0
2008-12-15,18.08,18.09,17.147,17.261,12288,0
2008-12-16,17.585,18.271,16.547,18.09,25754,0
2008-12-17,17.899,18.766,17.766,18.547,16119,0
2008-12-18,18.537,20.089,17.576,19.984,8215,0
2008-12-19,20.736,21.422,18.68,19.822,46193,0
2008-12-22,19.803,20.336,17.814,19.689,21148,0
2008-12-23,19.956,20.489,19.08,19.432,8175,0
2008-12-24,19.87,19.918,19.156,19.918,3232,0
2008-12-26,19.927,21.508,19.927,21.508,4225,0
2008-12-29,21.488,21.488,19.584,19.984,17757,0
2008-12-30,20.317,21.184,19.565,21.184,7386,0
2008-12-31,21.222,21.755,20.889,21.755,9117,0
2009-01-02,22.088,22.86,21.46,22.65,13208,0
2009-01-05,22.698,23.64,22.05,23.431,10018,0
2009-01-06,23.659,25.402,23.297,25.221,12044,0
2009-01-07,24.354,24.926,22.65,22.736,32408,0
2009-01-08,22.964,23.421,22.031,23.364,8886,0
2009-01-09,23.374,23.602,21.26,21.631,37351,0
2009-01-12,22.022,22.279,20.099,20.327,27879,0
2009-01-13,20.213,21.422,19.518,19.927,20270,0
2009-01-14,19.87,22.241,19.756,21.717,32557,0
2009-01-15,21.908,21.936,20.27,21.336,36434,0
2009-01-16,21.298,21.622,20.089,21.089,22929,0
2009-01-20,20.765,21.422,19.384,19.756,17510,0
2009-01-21,20.222,20.222,18.137,20.213,11381,0
2009-01-22,19.689,20.736,18.375,18.68,12548,0
2009-01-23,18.185,19.023,17.928,17.928,12944,0
2009-01-26,18.099,21.46,18.099,20.622,13532,0
2009-01-27,20.632,22.641,20.632,22.183,16722,0
2009-01-28,22.793,23.297,21.508,22.679,33924,0
2009-01-29,21.527,22.679,20.375,20.479,13749,0
2009-01-30,20.622,20.622,18.09,18.204,18364,0
2009-02-02,18.232,21.174,18.232,20.813,24411,0
2009-02-03,21.003,21.793,20.251,21.374,21573,0
2009-02-04,21.431,21.784,20.441,21.079,6936,0
2009-02-05,20.955,20.955,19.994,20.603,14895,0
2009-02-06,20.508,23.088,19.908,23.088,11124,0
2009-02-09,22.936,22.936,21.574,22.336,10727,0
2009-02-10,22.203,22.841,20.146,20.146,12047,0
2009-02-11,20.289,21.184,19.575,20.641,7064,0
2009-02-12,20.365,21.717,19.87,21.365,5550,0
2009-02-13,21.803,22.041,21.222,22.031,3993,0
2009-02-17,21.25,21.993,21.174,21.174,7580,0
2009-02-18,21.384,21.803,19.346,19.432,38235,0
2009-02-19,19.832,20.403,19.108,19.384,14934,0
2009-02-20,19.394,20.137,19.394,19.613,5973,0
2009-02-23,19.775,19.899,18.242,18.242,12033,0
2009-02-24,18.537,19.223,18.09,19.223,11019,0
2009-02-25,19.042,19.147,18.518,18.68,10181,0
2009-02-26,18.87,18.87,17.623,17.718,10666,0
2009-02-27,17.395,17.794,16.385,16.919,17420,0
2009-03-02,16.728,17.414,14.519,14.529,14047,0
2009-03-03,14.91,15.557,14.614,14.643,12827,0
2009-03-04,15.014,15.386,14.748,15.386,6301,0
2009-03-05,14.891,15.5,13.643,13.643,9526,0
2009-03-06,13.834,14.376,12.986,13.567,6504,0
2009-03-09,13.396,14.205,12.92,12.92,11868,0
2009-03-10,13.348,14.31,12.939,14.205,16254,0
2009-03-11,14.367,15.719,13.063,13.148,27206,0
2009-03-12,13.11,14.319,11.92,14.281,14787,0
2009-03-13,14.253,14.253,13.243,13.481,11691,0
2009-03-16,13.253,14.196,12.872,13.024,10711,0
2009-03-17,13.053,13.872,12.777,13.834,14411,0
2009-03-18,13.72,14.043,12.863,13.348,25249,0
2009-03-19,13.548,13.548,12.653,12.844,8871,0
2009-03-20,13.024,13.415,12.13,12.13,15610,0
2009-03-23,12.586,12.853,11.911,12.71,34652,0
2009-03-24,12.568,12.672,11.987,12.482,6066,0
2009-03-25,12.377,12.606,11.454,12.13,34687,0
2009-03-26,12.31,12.32,11.72,12.291,38285,0
2009-03-27,11.92,12.358,11.749,11.958,11511,0
2009-03-30,12.291,12.387,11.33,11.663,16225,0
2009-03-31,11.796,11.863,11.12,11.587,20751,0
2009-04-01,11.435,11.777,11.435,11.473,18312,0
2009-04-02,11.806,11.987,11.587,11.949,48350,0
2009-04-03,11.939,12.33,11.796,12.206,15129,0
2009-04-06,12.006,12.006,10.673,11.311,9394,0
2009-04-07,11.111,11.558,10.959,10.959,7804,0
2009-04-08,11.025,11.349,10.959,11.33,4280,0
2009-04-09,11.606,12.139,11.587,11.787,18473,0
2009-04-13,11.596,11.663,11.111,11.187,9861,0
2009-04-14,10.959,11.263,9.4827,9.4922,15753,0
2009-04-15,9.568,9.949,9.4827,9.626,27426,0
2009-04-16,9.692,10.701,9.521,10.616,40517,0
2009-04-17,10.654,12.11,10.378,11.358,25451,0
2009-04-20,11.044,11.282,10.768,10.835,20074,0
2009-04-21,10.768,11.825,10.768,11.387,15987,0
2009-04-22,11.206,11.378,10.53,10.854,26253,0
2009-04-23,10.911,11.32,10.397,10.806,7913,0
2009-04-24,10.93,11.891,10.711,10.901,10986,0
2009-04-27,10.835,11.044,10.835,10.863,6241,0
2009-04-28,10.759,11.301,10.454,10.939,22903,0
2009-04-29,11.035,11.32,10.911,11.254,12834,0
2009-04-30,11.368,11.539,10.378,10.93,33800,0
2009-05-01,10.968,11.482,10.759,10.835,17681,0
2009-05-04,11.054,11.187,10.844,11.178,22924,0
2009-05-05,11.092,11.549,11.035,11.035,18303,0
2009-05-06,11.158,11.425,11.082,11.168,28981,0
2009-05-07,11.397,11.463,10.835,10.987,38770,0
2009-05-08,11.206,12.253,11.149,11.435,35692,0
2009-05-11,11.378,11.378,10.873,10.949,22553,0
2009-05-12,11.006,11.006,10.225,10.721,18420,0
2009-05-13,10.806,10.854,10.54,10.778,19365,0
2009-05-14,10.806,10.939,10.568,10.939,5452,0
2009-05-15,10.854,10.949,10.559,10.673,29763,0
2009-05-18,10.673,11.13,10.673,10.873,21051,0
2009-05-19,10.949,11.111,10.759,10.92,15672,0
2009-05-20,11.006,11.387,10.121,10.654,31125,0
2009-05-21,10.473,10.606,10.073,10.54,26960,0
2009-05-22,10.597,10.882,10.026,10.473,21504,0
2009-05-26,10.359,11.825,10.121,11.796,17683,0
2009-05-27,11.768,11.768,10.292,11.225,18644,0
2009-05-28,11.282,11.587,11.101,11.215,10347,0
2009-05-29,11.301,11.482,10.635,10.663,30817,0
2009-06-01,10.816,13.215,10.816,13.215,52709,0
2009-06-02,13.215,14.824,13.12,14.148,47317,0
2009-06-03,14.062,14.472,13.348,13.739,11583,0
2009-06-04,13.777,14.158,12.977,13.691,12785,0
2009-06-05,13.92,14.481,13.539,14.1,19850,0
2009-06-08,14.015,14.624,13.967,14.586,16320,0
2009-06-09,14.586,15.776,14.5,15.395,20058,0
2009-06-10,15.405,16.071,15.186,15.443,17550,0
2009-06-11,15.452,16.128,15.3,15.5,11674,0
2009-06-12,15.376,15.805,15.252,15.367,7640,0
2009-06-15,14.843,15.443,13.424,13.567,21599,0
2009-06-16,13.596,13.862,12.253,13.139,12803,0
2009-06-17,13.12,14.605,12.748,13.939,21123,0
2009-06-18,13.872,13.872,12.805,13.32,11265,0
2009-06-19,13.5,14.243,13.405,13.958,25986,0
2009-06-22,13.853,14.443,13.243,13.339,13216,0
2009-06-23,13.063,14.034,11.949,12.31,18803,0
2009-06-24,11.987,12.977,11.511,12.558,11198,0
2009-06-25,12.463,12.739,12.33,12.529,7327,0
2009-06-26,12.425,13.31,12.225,13.024,88650,0
2009-06-29,12.863,13.405,12.72,12.977,10066,0
2009-06-30,12.996,13.662,12.606,13.529,9801,0
2009-07-01,13.615,14.053,12.244,14.053,13957,0
2009-07-02,13.805,13.805,12.12,12.377,19329,0
2009-07-06,12.358,12.644,11.397,11.768,10046,0
2009-07-07,11.815,12.444,11.558,11.72,9005,0
2009-07-08,11.844,12.301,11.397,11.397,26086,0
2009-07-09,11.482,12.339,11.397,11.52,16482,0
2009-07-10,11.463,11.473,11.187,11.387,2644,0
2009-07-13,11.158,11.482,11.025,11.473,32419,0
2009-07-14,11.378,12.025,11.139,11.911,27829,0
2009-07-15,12.101,13.082,11.539,13.082,15324,0
2009-07-16,12.844,13.51,12.577,13.434,9308,0
2009-07-17,13.472,13.472,12.739,13.205,5527,0
2009-07-20,13.615,14.024,13.215,13.9,14114,0
2009-07-21,13.958,15.062,13.672,14.158,7738,0
2009-07-22,14.081,14.395,13.024,13.796,8659,0
2009-07-23,13.739,15.167,13.463,14.91,39684,0
2009-07-24,14.7,15.195,14.148,15.024,21220,0
2009-07-27,15.176,15.176,14.262,14.719,10438,0
2009-07-28,14.596,14.986,13.653,14.253,15198,0
2009-07-29,14.272,14.272,12.948,13.948,18844,0
2009-07-30,14.367,16.186,14.291,16.062,66365,0
2009-07-31,15.909,16.09,15.529,15.995,27738,0
2009-08-03,15.995,16.385,15.624,16.338,16442,0
2009-08-04,16.471,16.614,15.624,16.195,8114,0
2009-08-05,16.204,16.509,14.929,15.157,20376,0
2009-08-06,15.719,15.948,15.081,15.205,25290,0
2009-08-07,15.585,16.576,15.262,16.138,15607,0
2009-08-10,15.948,17.118,15.585,16.452,38497,0
2009-08-11,16.414,16.823,15.681,16.1,23194,0
2009-08-12,16.576,16.852,16.033,16.69,25034,0
2009-08-13,16.747,16.966,16.186,16.966,8910,0
2009-08-14,16.861,17.137,15.595,16.423,7711,0
2009-08-17,15.967,16.538,15.69,16.395,17036,0
2009-08-18,16.471,16.881,15.671,16.652,4815,0
2009-08-19,16.995,17.509,16.186,17.471,9109,0
2009-08-20,17.471,18.28,17.433,18.033,5556,0
2009-08-21,18.585,18.832,17.671,18.547,21875,0
2009-08-24,18.556,18.918,17.442,18.118,2897,0
2009-08-25,18.223,18.404,17.499,18.404,3689,0
2009-08-26,18.318,18.975,17.756,18.375,40736,0
2009-08-27,18.223,18.975,17.176,18.128,90126,0
2009-08-28,18.337,18.556,17.423,17.747,26336,0
2009-08-31,17.576,17.766,17.014,17.214,21830,0
2009-09-01,17.118,18.156,14.748,15.205,40301,0
2009-09-02,15.224,16.09,15.091,15.443,8941,0
2009-09-03,15.5,16.443,14.472,16.262,84227,0
2009-09-04,16.062,16.166,14.948,16.071,100468,0
2009-09-08,15.414,16.919,15.262,16.881,17326,0
2009-09-09,16.881,17.718,16.281,17.442,10626,0
2009-09-10,16.985,17.137,16.071,16.728,24319,0
2009-09-11,16.709,17.204,16.519,17.071,7089,0
2009-09-14,16.852,17.318,16.09,16.985,7607,0
2009-09-15,16.881,16.881,16.157,16.804,28390,0
2009-09-16,16.452,17.004,16.443,16.614,4002,0
2009-09-17,16.966,17.137,16.719,17.061,5962,0
2009-09-18,17.023,17.242,16.5,16.785,36480,0
2009-09-21,16.861,16.861,16.69,16.738,2656,0
2009-09-22,16.471,16.738,16.043,16.224,15263,0
2009-09-23,16.595,16.738,16.242,16.338,7968,0
2009-09-24,16.48,16.928,15.995,16.795,67149,0
2009-09-25,16.69,17.023,16.271,16.871,27141,0
2009-09-28,17.081,17.433,16.262,17.061,21305,0
2009-09-29,17.128,17.347,16.757,16.766,14065,0
2009-09-30,16.833,16.938,16.157,16.576,43460,0
2009-10-01,16.5,16.881,16.224,16.309,15997,0
2009-10-02,16.242,16.909,15.766,16.719,20072,0
2009-10-05,16.804,17.442,16.48,16.776,24093,0
2009-10-06,16.976,16.976,16.443,16.928,8507,0
2009-10-07,16.833,17.395,16.49,17.233,14234,0
2009-10-08,17.461,17.461,16.871,16.966,20937,0
2009-10-09,16.938,17.357,16.528,16.728,28433,0
2009-10-12,16.5,16.823,16.29,16.728,29048,0
2009-10-13,16.652,16.995,16.623,16.966,18459,0
2009-10-14,16.662,17.366,16.662,17.328,43337,0
2009-10-15,17.242,18.756,16.938,18.689,83742,0
2009-10-16,18.537,19.356,18.213,19.051,38272,0
2009-10-19,19.118,19.432,18.623,18.766,18024,0
2009-10-20,18.861,19.004,18.213,18.213,7993,0
2009-10-21,18.232,18.632,17.794,17.832,21509,0
2009-10-22,17.909,18.547,17.471,18.204,31611,0
2009-10-23,18.204,18.413,17.623,17.69,11507,0
2009-10-26,17.661,18.09,16.671,16.852,8721,0
2009-10-27,16.709,17.509,16.709,16.823,8830,0
2009-10-28,16.709,16.709,16.09,16.09,11917,0
2009-10-29,16.443,16.852,16.014,16.186,15705,0
2009-10-30,16.043,16.195,14.224,14.805,24485,0
2009-11-02,14.9,15.7,14.9,15.338,10296,0
2009-11-03,15.224,15.605,14.262,14.624,5779,0
2009-11-04,14.776,14.786,13.729,13.881,11853,0
2009-11-05,14.053,14.053,13.377,13.548,8387,0
2009-11-06,13.396,14.148,13.225,13.739,5557,0
2009-11-09,13.786,14.338,13.567,14.205,22736,0
2009-11-10,14.129,14.652,13.805,14.158,19327,0
2009-11-11,14.348,14.348,13.796,14.015,6472,0
2009-11-12,13.939,14.291,13.463,13.463,15173,0
2009-11-13,13.329,14.358,13.148,13.939,14149,0
2009-11-16,14.062,15.519,14.062,15.138,47955,0
2009-11-17,15.091,15.509,15.024,15.176,12152,0
2009-11-18,15.214,15.395,14.034,15.186,5124,0
2009-11-19,15.053,15.195,14.395,14.624,12020,0
2009-11-20,14.557,14.862,13.481,14.281,22364,0
2009-11-23,15.033,15.072,13.653,13.948,44867,0
2009-11-24,14.005,14.31,13.52,14.005,13818,0
2009-11-25,14.005,14.081,13.11,13.577,22633,0
2009-11-27,13.005,13.958,12.92,13.005,7001,0
2009-11-30,12.948,13.853,12.139,13.662,38772,0
2009-12-01,13.881,14.329,13.405,13.786,10464,0
2009-12-02,13.757,14.081,13.443,13.71,3714,0
2009-12-03,13.824,14.186,12.758,13.739,5255,0
2009-12-04,14.043,14.491,13.463,14.453,16217,0
2009-12-07,14.453,16.538,13.996,16.081,21677,0
2009-12-08,15.9,16.3,15.69,15.805,10194,0
2009-12-09,15.462,16.471,15.281,15.909,20676,0
2009-12-10,15.995,16.443,15.5,15.509,5951,0
2009-12-11,15.662,16.014,15.519,15.738,6636,0
2009-12-14,15.833,16.033,15.338,15.928,14664,0
2009-12-15,15.919,16.128,15.053,15.053,20305,0
2009-12-16,15.262,15.909,15.243,15.719,11208,0
2009-12-17,15.347,15.738,15.319,15.633,11364,0
2009-12-18,15.976,17.404,15.347,16.947,91089,0
2009-12-21,17.014,17.442,16.138,16.833,32484,0
2009-12-22,17.137,17.756,16.795,16.804,13679,0
2009-12-23,16.89,17.433,15.976,16.671,11357,0
2009-12-24,16.7,17.185,16.7,17.185,1729,0
2009-12-28,17.185,17.242,16.899,17.242,7884,0
2009-12-29,17.271,17.271,16.281,16.938,9879,0
2009-12-30,16.842,17.709,16.519,17.3,17260,0
2009-12-31,17.233,17.318,16.766,16.804,5884,0
2010-01-04,17.023,17.395,16.823,17.157,18615,0
2010-01-05,17.204,17.204,16.909,16.909,7558,0
2010-01-06,16.919,17.109,16.595,16.623,9107,0
2010-01-07,16.614,16.928,16.414,16.728,10484,0
2010-01-08,16.48,16.623,16.29,16.405,7803,0
2010-01-11,16.433,16.471,15.805,15.843,6617,0
2010-01-12,15.748,15.748,15.319,15.509,23424,0
2010-01-13,15.652,15.681,15.49,15.547,2629,0
2010-01-14,15.424,15.957,15.424,15.7,6637,0
2010-01-15,15.833,15.938,15.471,15.728,26724,0
2010-01-19,15.69,16.643,15.443,16.128,57466,0
2010-01-20,16.014,16.014,15.69,15.805,39879,0
2010-01-21,15.786,15.786,15.309,15.624,15478,0
2010-01-22,15.567,15.852,15.357,15.624,13473,0
2010-01-25,15.71,16.328,15.624,16.081,8012,0
2010-01-26,15.976,16.014,15.643,15.662,5934,0
2010-01-27,15.614,15.928,15.614,15.814,6910,0
2010-01-28,15.71,16.443,15.633,16.062,24317,0
2010-01-29,16.062,16.062,15.271,15.376,38060,0
2010-02-01,15.509,15.624,15.281,15.547,8539,0
2010-02-02,15.547,15.547,15.138,15.271,6063,0
2010-02-03,15.233,15.319,15.005,15.005,7541,0
2010-02-04,15.014,15.805,14.567,14.586,12623,0
2010-02-05,14.614,15.938,14.548,15.319,12576,0
2010-02-08,15.291,15.424,14.757,14.919,7212,0
2010-02-09,15.1,15.224,14.538,14.729,24867,0
2010-02-10,15.119,15.129,14.853,14.91,12313,0
2010-02-11,14.862,15.291,14.862,15.291,8822,0
2010-02-12,15.138,15.614,15.138,15.614,4152,0
2010-02-16,15.71,15.957,15.367,15.585,8634,0
2010-02-17,15.69,15.938,15.49,15.805,20263,0
2010-02-18,15.786,15.786,15.224,15.49,11265,0
2010-02-19,15.509,16.319,15.233,16.281,44513,0
2010-02-22,16.147,16.414,15.795,16.262,12160,0
2010-02-23,16.271,17.328,15.957,17.271,54172,0
2010-02-24,17.347,17.518,16.785,16.881,40894,0
2010-02-25,16.643,17.042,16.643,17.042,10653,0
2010-02-26,16.947,17.033,16.48,16.881,13241,0
2010-03-01,16.909,17.137,16.395,16.899,13131,0
2010-03-02,16.919,17.004,16.338,16.566,30577,0
2010-03-03,16.5,16.5,15.728,15.786,13789,0
2010-03-04,15.805,16.338,15.014,16.252,49434,0
2010-03-05,16.309,16.976,15.967,16.604,50133,0
2010-03-08,16.538,16.719,16.119,16.357,48796,0
2010-03-09,16.052,16.147,15.357,16.081,30432,0
2010-03-10,15.662,15.909,15.252,15.738,42046,0
2010-03-11,15.576,15.833,15.138,15.357,44070,0
2010-03-12,15.367,15.424,14.967,15.081,15435,0
2010-03-15,15.1,15.233,14.795,15.214,6897,0
2010-03-16,15.224,15.252,15.005,15.233,13345,0
2010-03-17,15.233,15.471,15.195,15.329,6073,0
2010-03-18,15.271,15.5,15.005,15.033,5878,0
2010-03-19,15.033,15.186,14.748,15.014,33075,0
2010-03-22,14.881,15.462,14.729,15.376,27326,0
2010-03-23,15.405,15.405,15.072,15.214,7990,0
2010-03-24,15.176,15.319,14.91,15.033,7112,0
2010-03-25,15.1,15.309,14.672,14.691,10798,0
2010-03-26,14.757,14.938,14.491,14.738,9790,0
2010-03-29,14.757,14.805,14.376,14.614,20737,0
2010-03-30,14.691,15.367,14.491,15.281,34529,0
2010-03-31,15.281,15.433,14.586,14.729,35377,0
2010-04-01,14.776,15.053,13.862,14.376,25615,0
2010-04-05,14.395,15.233,14.281,15.233,33343,0
2010-04-06,15.1,15.195,14.976,15.148,7285,0
2010-04-07,15.091,15.138,14.71,14.976,22393,0
2010-04-08,14.995,14.995,14.519,14.891,12821,0
2010-04-09,14.862,14.862,14.291,14.662,8377,0
2010-04-12,14.691,14.938,14.596,14.757,4729,0
2010-04-13,14.748,15.081,14.672,15.062,6894,0
2010-04-14,15.072,15.072,14.453,14.767,9542,0
2010-04-15,14.586,14.776,14.376,14.776,12779,0
2010-04-16,14.719,14.748,14.3,14.472,11058,0
2010-04-19,14.424,14.605,13.767,14.11,43996,0
2010-04-20,14.148,14.434,13.862,14.434,33034,0
2010-04-21,14.405,14.405,13.996,14.272,20796,0
2010-04-22,14.158,14.596,13.996,14.51,19472,0
2010-04-23,14.088,15.208,14.088,15.208,43655,0
2010-04-26,14.957,15.681,14.757,15.547,36044,0
2010-04-27,15.462,15.681,15.357,15.624,24011,0
2010-04-28,15.338,15.567,15.233,15.471,20769,0
2010-04-29,15.633,16.48,14.786,16.043,72659,0
2010-04-30,16.043,16.043,15.205,15.471,64472,0
2010-05-03,15.633,15.69,15.357,15.614,53668,0
2010-05-04,15.395,15.71,15.033,15.7,42809,0
2010-05-05,15.605,15.662,14.862,15.014,21387,0
2010-05-06,14.957,15.309,14.005,14.11,33003,0
2010-05-07,14.148,14.748,12.634,12.653,524761,0
2010-05-10,13.291,13.5,12.805,13.367,36625,0
2010-05-11,13.139,13.453,13.101,13.348,26572,0
2010-05-12,13.329,14.519,13.196,14.51,220143,0
2010-05-13,14.414,14.557,14.148,14.529,19251,0
2010-05-14,14.462,14.5,13.9,14.215,16219,0
2010-05-17,14.329,15.205,14.281,15.081,78558,0
2010-05-18,15.214,15.214,14.748,14.748,18718,0
2010-05-19,14.662,14.662,14.062,14.12,9700,0
2010-05-20,13.815,14.034,12.758,12.863,23402,0
2010-05-21,12.672,13.034,12.092,12.739,66030,0
2010-05-24,12.748,13.12,12.149,12.729,46456,0
2010-05-25,12.206,13.015,12.206,12.948,25788,0
2010-05-26,13.024,13.481,12.901,12.967,104605,0
2010-05-27,13.186,13.453,12.853,13.015,57888,0
2010-05-28,12.767,13.32,12.663,13.11,61798,0
2010-06-01,13.243,13.5,12.929,13.205,51894,0
2010-06-02,13.177,13.424,12.91,13.101,47559,0
2010-06-03,12.72,13.424,12.72,13.329,28622,0
2010-06-04,13.072,13.291,12.453,12.539,45755,0
2010-06-07,12.606,13.234,12.491,12.625,90859,0
2010-06-08,13.024,13.024,12.034,12.072,109160,0
2010-06-09,12.244,12.663,12.177,12.663,43561,0
2010-06-10,12.91,12.958,12.482,12.853,33524,0
2010-06-11,12.777,14.034,12.777,13.824,42508,0
2010-06-14,13.967,14.891,13.757,14.719,36956,0
2010-06-15,14.529,16.338,14.529,16.071,80533,0
2010-06-16,15.919,16.1,15.091,15.595,151467,0
2010-06-17,15.728,16.423,15.405,16.033,31508,0
2010-06-18,16.128,16.5,16.128,16.414,34742,0
2010-06-21,16.633,17.414,16.595,17.385,48132,0
2010-06-22,17.528,17.699,16.861,17.157,28137,0
2010-06-23,17.176,17.975,17.176,17.585,23388,0
2010-06-24,17.395,17.395,17.033,17.09,16286,0
2010-06-25,17.157,17.423,16.938,17.023,78511,0
2010-06-28,17.099,17.099,16.376,16.728,41805,0
2010-06-29,16.471,16.766,15.662,15.919,72157,0
2010-06-30,15.964,16.542,15.906,16.166,54724,0
2010-07-01,16.3,16.595,15.062,15.091,48099,0
2010-07-02,15.138,15.138,14.358,14.567,31575,0
2010-07-06,14.786,14.786,13.71,13.777,25092,0
2010-07-07,13.786,14.262,13.577,14.176,21791,0
2010-07-08,14.31,14.71,14.224,14.672,49076,0
2010-07-09,14.567,14.805,14.262,14.805,24090,0
2010-07-12,14.205,14.738,14.11,14.557,19556,0
2010-07-13,14.805,15.309,14.586,15.233,29032,0
2010-07-14,14.843,15.376,14.843,15.291,8088,0
2010-07-15,15.424,15.443,14.824,14.9,11637,0
2010-07-16,14.729,14.929,14.034,14.043,27666,0
2010-07-19,14.072,14.5,13.805,14.043,24310,0
2010-07-20,13.843,14.386,13.843,14.348,26864,0
2010-07-21,14.386,14.767,14.376,14.424,24309,0
2010-07-22,14.643,15.624,14.453,15.557,28508,0
2010-07-23,15.271,17.709,15.271,17.547,39532,0
2010-07-26,17.614,17.614,15.938,16.652,46050,0
2010-07-27,16.747,17.423,16.09,16.623,132575,0
2010-07-28,16.566,17.528,15.614,17.214,117096,0
2010-07-29,17.338,17.338,16.1,17.261,65732,0
2010-07-30,17.014,17.309,16.747,16.957,23034,0
2010-08-02,16.433,16.957,16.29,16.309,62265,0
2010-08-03,16.195,16.662,16.195,16.452,77233,0
2010-08-04,16.509,16.576,16.214,16.328,25946,0
2010-08-05,16.224,16.281,16.062,16.147,29015,0
2010-08-06,15.957,16.176,15.766,15.909,20819,0
2010-08-09,15.71,16.595,15.624,16.252,75453,0
2010-08-10,16.071,16.071,15.5,15.605,18640,0
2010-08-11,15.224,15.567,13.996,14.1,58543,0
2010-08-12,13.786,14.291,13.757,14.129,30673,0
2010-08-13,14.034,15.167,13.805,14.158,128794,0
2010-08-16,14.053,14.481,13.72,14.215,21683,0
2010-08-17,14.281,14.472,14.272,14.405,20621,0
2010-08-18,15.833,15.833,14.348,14.51,22425,0
2010-08-19,14.395,14.805,13.529,13.634,32259,0
2010-08-20,13.567,13.91,13.31,13.643,18947,0
2010-08-23,13.777,13.939,13.167,13.205,96287,0
2010-08-24,13.063,13.767,13.053,13.063,35050,0
2010-08-25,13.005,13.167,12.767,12.901,29226,0
2010-08-26,12.92,13.301,12.815,13.186,25410,0
2010-08-27,13.32,13.539,13.12,13.52,7862,0
2010-08-30,13.586,13.634,12.901,12.929,16495,0
2010-08-31,12.959,13.428,12.863,12.911,10408,0
2010-09-01,13.177,13.682,13.148,13.682,10817,0
2010-09-02,13.615,14.31,13.424,14.281,16791,0
2010-09-03,14.586,14.853,13.872,14.596,44877,0
2010-09-07,14.71,14.71,13.567,13.577,26161,0
2010-09-08,13.615,13.872,13.424,13.567,30511,0
2010-09-09,13.767,13.767,13.367,13.463,8495,0
2010-09-10,13.548,13.672,13.32,13.434,12191,0
2010-09-13,13.615,13.662,13.367,13.586,16193,0
2010-09-14,13.615,13.815,13.396,13.539,7210,0
2010-09-15,13.463,13.881,13.463,13.72,11271,0
2010-09-16,13.71,13.881,13.358,13.529,8622,0
2010-09-17,13.739,13.748,13.301,13.377,29634,0
2010-09-20,13.377,13.881,13.358,13.862,16392,0
2010-09-21,13.786,13.853,13.586,13.615,12467,0
2010-09-22,13.634,13.634,13.405,13.529,8695,0
2010-09-23,13.329,13.605,13.329,13.358,8750,0
2010-09-24,13.529,14.138,13.434,14.129,7476,0
2010-09-27,14.1,14.176,13.967,14.034,14606,0
2010-09-28,14.329,14.329,13.739,14.12,13487,0
2010-09-29,14.043,14.662,13.986,14.262,21681,0
2010-09-30,14.442,14.586,14.117,14.538,5362,0
2010-10-01,14.71,14.71,13.729,14.072,13591,0
2010-10-04,14.062,14.062,13.51,13.653,20771,0
2010-10-05,13.872,13.977,13.567,13.805,37700,0
2010-10-06,13.805,14.176,13.615,14.176,23038,0
2010-10-07,14.272,14.538,14.024,14.538,20402,0
2010-10-08,14.51,14.757,14.424,14.614,37139,0
2010-10-11,14.662,14.757,14.567,14.567,11232,0
2010-10-12,14.586,14.586,14.138,14.386,13059,0
2010-10-13,14.519,14.929,14.243,14.824,16479,0
2010-10-14,14.738,15.043,14.376,15.014,42587,0
2010-10-15,15.252,15.309,15.091,15.271,13625,0
2010-10-18,15.329,15.786,15.329,15.719,7844,0
2010-10-19,15.519,15.547,15.233,15.443,34716,0
2010-10-20,15.471,15.967,15.471,15.928,5264,0
2010-10-21,16.043,16.338,15.9,16.204,13186,0
2010-10-22,16.29,16.757,16.29,16.452,9066,0
2010-10-25,16.662,18.375,16.662,18.28,41837,0
2010-10-26,18.099,18.566,17.68,18.052,41631,0
2010-10-27,17.928,17.928,17.185,17.537,16761,0
2010-10-28,17.614,17.614,16.776,17.061,23513,0
2010-10-29,17.018,17.61,17.018,17.542,21434,0
2010-11-01,17.461,17.909,17.461,17.871,15257,0
2010-11-02,18.242,19.88,18.156,19.679,49102,0
2010-11-03,19.756,21.669,19.47,20.756,48233,0
2010-11-04,21.25,22.878,21.136,22.85,47327,0
2010-11-05,22.85,23.421,21.908,22.26,69651,0
2010-11-08,21.803,22.326,21.803,21.917,10856,0
2010-11-09,21.879,22.203,20.917,21.431,25004,0
2010-11-10,21.527,21.641,21.098,21.298,25379,0
2010-11-11,20.993,21.26,20.993,21.241,5613,0
2010-11-12,21.06,21.127,20.736,20.736,14454,0
2010-11-15,20.927,21.089,20.67,20.841,6801,0
2010-11-16,20.689,20.689,20.203,20.47,13495,0
2010-11-17,20.079,20.508,20.079,20.108,6556,0
2010-11-18,20.403,20.489,20.07,20.394,9513,0
2010-11-19,20.26,20.336,19.861,19.87,13084,0
2010-11-22,19.803,19.946,19.47,19.651,7677,0
2010-11-23,19.28,19.489,18.061,19.232,21492,0
2010-11-24,19.289,19.88,19.289,19.679,11202,0
2010-11-26,19.537,19.67,19.413,19.613,1037,0
2010-11-29,19.423,19.794,19.203,19.603,9064,0
2010-11-30,19.371,19.524,19.007,19.151,22859,0
2010-12-01,19.299,19.746,19.175,19.546,20738,0
2010-12-02,19.622,20.47,19.603,20.432,18869,0
2010-12-03,19.575,21.184,19.556,21.06,72948,0
2010-12-06,20.936,21.346,20.641,21.222,15114,0
2010-12-07,21.508,21.736,21.165,21.517,9708,0
2010-12-08,21.422,21.803,21.422,21.631,12010,0
2010-12-09,21.831,22.717,21.641,22.583,17108,0
2010-12-10,22.555,23.307,22.498,22.974,13087,0
2010-12-13,23.136,23.697,23.136,23.402,18231,0
2010-12-14,23.602,23.745,23.002,23.621,10160,0
2010-12-15,22.517,23.678,22.517,23.602,5611,0
2010-12-16,23.602,23.926,23.326,23.374,14111,0
2010-12-17,23.383,24.059,22.612,23.897,57901,0
2010-12-20,23.517,25.278,23.517,25.03,25910,0
2010-12-21,25.087,25.087,22.774,24.897,15494,0
2010-12-22,24.83,24.887,24.497,24.583,14404,0
2010-12-23,24.735,24.821,24.088,24.268,11101,0
2010-12-27,24.554,24.906,24.45,24.906,4360,0
2010-12-28,25.059,25.811,24.754,24.869,10000,0
2010-12-29,24.948,24.996,24.63,24.63,4288,0
2010-12-30,24.736,24.967,24.514,24.524,6682,0
2010-12-31,24.38,24.674,23.577,23.695,4767,0
2011-01-03,23.897,24.592,23.888,24.468,5942,0
2011-01-04,24.468,24.468,23.107,23.107,9124,0
2011-01-05,23.869,23.869,22.307,22.936,13548,0
2011-01-06,23.117,23.269,22.031,22.279,52810,0
2011-01-07,22.479,22.479,21.85,21.965,39395,0
2011-01-10,21.803,21.908,21.498,21.498,27029,0
2011-01-11,21.498,22.831,21.498,22.831,18163,0
2011-01-12,22.964,23.221,22.488,22.821,8822,0
2011-01-13,22.631,22.755,22.412,22.507,4161,0
2011-01-14,22.593,22.669,22.155,22.669,2961,0
2011-01-18,21.898,22.622,21.898,22.117,13853,0
2011-01-19,22.193,22.193,21.822,21.869,16913,0
2011-01-20,21.727,22.069,21.174,21.546,19023,0
2011-01-21,21.689,21.736,21.241,21.584,13987,0
2011-01-24,21.612,22.517,21.612,21.879,42780,0
2011-01-25,22.117,23.174,21.927,22.755,42332,0
2011-01-26,22.936,23.792,22.507,23.231,20135,0
2011-01-27,22.298,23.393,22.298,23.24,3642,0
2011-01-28,23.24,23.45,22.269,22.479,9965,0
2011-01-31,22.764,22.764,21.844,22.245,7646,0
2011-02-01,21.888,22.907,21.888,22.441,11685,0
2011-02-02,22.241,22.393,21.707,21.755,4932,0
2011-02-03,21.707,22.06,21.479,22.06,5086,0
2011-02-04,21.927,22.031,21.85,22.003,3696,0
2011-02-07,22.098,22.517,21.908,22.384,20972,0
2011-02-08,22.069,23.202,22.069,22.945,7937,0
2011-02-09,23.421,23.669,22.783,23.517,18632,0
2011-02-10,23.364,24.154,23.202,24.031,12407,0
2011-02-11,24.031,25.906,24.031,25.82,29626,0
2011-02-14,25.649,25.649,24.983,25.268,31722,0
2011-02-15,25.363,25.363,24.687,24.745,16806,0
2011-02-16,25.03,25.402,24.945,25.221,13485,0
2011-02-18,25.087,25.087,23.002,23.183,51485,0
2011-02-22,22.821,23.164,21.612,21.622,35054,0
2011-02-23,21.784,21.784,20.832,21.422,15194,0
2011-02-24,21.527,23.002,21.451,22.831,33723,0
2011-02-25,22.831,23.155,22.46,22.983,10701,0
2011-02-28,23.089,23.185,20.701,22.916,21002,0
2011-03-01,22.893,22.893,22.328,22.692,16426,0
2011-03-02,22.443,22.998,22.443,22.874,2589,0
2011-03-03,23.027,23.391,20.185,20.931,155236,0
2011-03-04,21.041,21.241,20.46,20.832,18772,0
2011-03-07,20.793,21.136,19.632,19.642,24288,0
2011-03-08,19.832,21.412,19.642,20.365,50960,0
2011-03-09,20.213,20.222,19.956,20.07,16885,0
2011-03-10,19.687,19.878,19.275,19.505,19601,0
2011-03-11,19.476,19.476,19.122,19.18,8333,0
2011-03-14,18.975,19.061,18.623,18.651,4116,0
2011-03-15,18.471,18.604,17.718,17.966,47342,0
2011-03-16,17.947,18.309,17.89,17.947,22327,0
2011-03-17,18.73,18.787,18.175,18.558,25246,0
2011-03-18,18.663,19.984,18.644,19.984,42329,0
2011-03-21,19.285,21.276,19.285,21.276,32511,0
2011-03-22,21.18,22.051,20.941,21.611,40912,0
2011-03-23,21.651,21.812,21.165,21.755,15710,0
2011-03-24,21.706,21.869,21.247,21.419,8370,0
2011-03-25,21.457,21.783,21.419,21.496,8940,0
2011-03-28,21.534,21.658,21.362,21.362,5161,0
2011-03-29,21.323,21.477,21.228,21.467,7792,0
2011-03-30,21.649,21.898,21.343,21.84,10355,0
2011-03-31,21.658,22.206,21.443,21.932,6844,0
2011-04-01,21.697,22.175,21.697,22.013,2909,0
2011-04-04,22.491,22.884,22.491,22.864,2229,0
2011-04-05,22.75,23.831,22.75,23.238,21239,0
2011-04-06,22.874,23.927,22.874,23.745,8807,0
2011-04-07,23.735,24.166,23.726,23.726,28238,0
2011-04-08,23.946,23.946,23.572,23.716,11798,0
2011-04-11,23.793,23.869,23.439,23.687,13247,0
2011-04-12,23.611,23.678,23.065,23.065,14909,0
2011-04-13,23.362,23.362,22.147,22.147,6398,0
2011-04-14,21.917,22.328,21.917,22.309,9114,0
2011-04-15,22.051,22.529,21.735,22.041,45858,0
2011-04-18,21.543,21.773,20.567,21.62,8740,0
2011-04-19,21.591,21.792,21.572,21.716,17648,0
2011-04-20,22.175,22.175,21.448,21.63,9692,0
2011-04-21,21.773,22.003,21.649,21.993,5776,0
2011-04-25,21.917,22.013,21.706,21.706,16262,0
2011-04-26,21.898,22.08,21.898,22.08,12495,0
2011-04-27,21.735,22.118,21.735,22.089,14551,0
2011-04-28,22.367,22.472,20.529,21.266,45406,0
2011-04-29,21.247,21.56,20.865,21.08,21621,0
2011-05-02,21.161,21.199,20.95,21.027,17608,0
2011-05-03,21.056,21.113,20.558,20.673,17787,0
2011-05-04,20.663,20.663,20.108,20.443,10372,0
2011-05-05,20.175,20.299,19.792,19.85,7126,0
2011-05-06,19.974,20.118,19.792,19.878,6651,0
2011-05-09,19.802,20.022,19.495,19.831,27993,0
2011-05-10,19.955,20.07,19.658,20.041,17181,0
2011-05-11,19.888,20.031,19.304,19.304,13080,0
2011-05-12,19.16,19.294,19.026,19.18,16188,0
2011-05-13,19.084,19.113,18.414,18.491,8093,0
2011-05-16,18.596,19.036,18.29,18.51,48024,0
2011-05-17,18.347,18.548,18.347,18.424,7888,0
2011-05-18,18.433,18.615,18.433,18.605,5457,0
2011-05-19,18.376,18.634,18.328,18.433,9508,0
2011-05-20,18.481,19.811,18.328,19.419,19155,0
2011-05-23,18.998,19.314,18.069,18.117,25532,0
2011-05-24,18.223,18.682,17.084,17.448,26895,0
2011-05-25,17.533,17.706,17.38,17.677,5513,0
2011-05-26,17.668,17.888,17.648,17.83,34426,0
2011-05-27,17.83,17.964,17.715,17.935,10719,0
2011-05-31,18.183,18.183,17.892,18.038,14983,0
2011-06-01,18.041,18.041,17.352,17.428,14278,0
2011-06-02,17.333,17.706,17.179,17.687,7586,0
2011-06-03,17.304,17.677,17.304,17.495,9284,0
2011-06-06,17.553,17.706,17.39,17.409,8234,0
2011-06-07,17.649,17.649,17.418,17.437,5682,0
2011-06-08,17.408,17.591,17.408,17.485,2823,0
2011-06-09,17.534,17.601,17.38,17.437,4592,0
2011-06-10,17.36,17.63,17.274,17.418,5725,0
2011-06-13,17.352,18.184,17.304,17.878,18541,0
2011-06-14,18.156,18.328,17.754,18.309,11863,0
2011-06-15,18.117,18.366,18.031,18.232,17655,0
2011-06-16,18.246,18.93,17.909,18.766,14501,0
2011-06-17,18.93,18.93,18.371,18.564,23154,0
2011-06-20,18.439,18.554,18.054,18.188,22282,0
2011-06-21,18.169,18.439,17.64,18.342,13412,0
2011-06-22,18.256,18.429,17.63,17.928,15808,0
2011-06-23,17.688,17.948,17.302,17.909,19526,0
2011-06-24,17.986,18.314,17.822,18.314,98219,0
2011-06-27,17.986,18.631,17.822,18.564,32621,0
2011-06-28,18.564,19.084,18.516,19.084,8378,0
2011-06-29,19.161,19.17,18.785,19.113,7777,0
2011-06-30,18.907,19.073,18.476,18.936,9284,0
2011-07-01,19.036,19.45,18.814,19.45,10308,0
2011-07-05,19.334,20.316,19.093,20.22,13010,0
2011-07-06,19.941,20.278,19.796,20.104,13274,0
2011-07-07,20.364,20.48,19.835,20.432,11625,0
2011-07-08,20.085,20.374,19.43,20.172,14119,0
2011-07-11,19.69,20.393,19.633,19.642,7907,0
2011-07-12,19.469,19.478,19.103,19.305,11297,0
2011-07-13,19.334,19.594,19.103,19.382,14580,0
2011-07-14,19.334,19.344,18.699,18.882,16275,0
2011-07-15,19.065,19.286,18.641,19.238,8534,0
2011-07-18,19.122,19.228,18.314,18.516,29052,0
2011-07-19,18.612,19.016,18.342,18.689,48581,0
2011-07-20,18.66,18.853,18.66,18.805,3496,0
2011-07-21,18.805,19.026,18.208,18.824,9417,0
2011-07-22,18.535,18.699,18.285,18.516,14378,0
2011-07-25,18.41,18.795,18.304,18.679,4994,0
2011-07-26,18.679,18.853,18.582,18.805,2812,0
2011-07-27,18.477,18.795,18.208,18.304,10218,0
2011-07-28,17.97,18.494,17.698,17.785,15776,0
2011-07-29,17.707,18.057,17.707,17.979,12569,0
2011-08-01,17.803,17.986,17.736,17.832,54975,0
2011-08-02,17.795,17.999,17.464,17.571,19578,0
2011-08-03,17.707,18.054,17.524,17.9,6844,0
2011-08-04,17.524,17.717,17.168,17.254,18208,0
2011-08-05,18.005,18.005,17.1,17.12,6066,0
2011-08-08,17.37,17.37,15.126,15.56,25675,0
2011-08-09,15.829,17.254,15.329,16.147,23675,0
2011-08-10,15.772,15.772,14.712,14.982,15853,0
2011-08-11,15.117,16.657,14.818,15.983,15582,0
2011-08-12,15.521,16.609,15.521,16.426,12435,0
2011-08-15,16.59,16.59,15.926,16.368,10414,0
2011-08-16,16.166,16.311,15.887,16.195,12104,0
2011-08-17,16.34,16.436,16.147,16.253,5717,0
2011-08-18,15.916,15.974,14.761,15.117,12229,0
2011-08-19,14.905,15.406,14.712,14.712,11282,0
2011-08-22,15.146,15.146,14.289,14.472,15830,0
2011-08-23,14.154,14.809,14.077,14.78,25300,0
2011-08-24,14.674,15.521,14.298,15.406,27383,0
2011-08-25,15.627,15.704,15.107,15.194,11123,0
2011-08-26,15.184,15.781,15.165,15.675,12344,0
2011-08-29,15.502,16.34,15.386,16.301,10531,0
2011-08-30,16.06,16.677,15.829,16.494,4925,0
2011-08-31,16.576,16.988,16.126,16.43,19875,0
2011-09-01,15.589,16.696,15.512,16.397,29105,0
2011-09-02,16.077,16.077,15.167,15.333,7146,0
2011-09-06,15.211,15.425,14.687,15.386,27631,0
2011-09-07,15.59,15.59,14.988,15.532,76166,0
2011-09-08,15.396,15.765,15.065,15.094,8932,0
2011-09-09,14.793,14.949,13.676,14.104,26470,0
2011-09-12,13.783,14.211,13.55,14.016,52424,0
2011-09-13,14.075,15.007,14.016,14.842,14295,0
2011-09-14,14.861,15.415,14.735,15.24,16130,0
2011-09-15,15.376,15.386,14.929,15.211,16724,0
2011-09-16,15.396,15.677,15.347,15.648,74326,0
2011-09-19,15.512,15.57,15.221,15.221,22231,0
2011-09-20,15.153,15.347,14.434,14.628,23683,0
2011-09-21,14.638,14.755,14.016,14.016,16876,0
2011-09-22,13.589,13.851,13.142,13.239,14897,0
2011-09-23,13.365,13.579,13.288,13.385,6133,0
2011-09-26,13.171,13.589,13.006,13.492,12334,0
2011-09-27,13.618,13.919,13.472,13.618,11376,0
2011-09-28,14.007,14.007,13.162,13.249,13672,0
2011-09-29,13.657,13.657,13.142,13.239,9732,0
2011-09-30,13.134,14.407,12.877,13.134,18083,0
2011-10-03,13.084,13.589,13.045,13.152,16444,0
2011-10-04,12.996,15.522,12.996,15.182,15646,0
2011-10-05,14.541,15.133,14.094,14.551,5285,0
2011-10-06,14.473,14.541,13.89,14.211,7040,0
2011-10-07,14.191,15.337,14.172,14.939,27502,0
2011-10-10,15.24,15.376,14.978,15.376,11247,0
2011-10-11,15.298,15.298,14.483,14.91,6708,0
2011-10-12,14.891,15.59,14.434,15.59,7748,0
2011-10-13,14.997,15.396,14.997,15.396,6007,0
2011-10-14,15.133,15.541,14.551,15.541,5452,0
2011-10-17,14.774,15.172,14.628,14.978,8386,0
2011-10-18,14.861,15.706,14.861,15.58,8915,0
2011-10-19,14.57,15.512,14.57,15.24,5629,0
2011-10-20,15.279,15.289,14.657,15.221,10017,0
2011-10-21,15.541,15.716,15.231,15.532,8399,0
2011-10-24,15.551,16.037,15.425,16.017,8581,0
2011-10-25,16.017,16.017,15.114,15.192,11962,0
2011-10-26,15.522,15.541,15.056,15.522,12540,0
2011-10-27,16.046,17.251,15.541,17.251,20249,0
2011-10-28,17.086,17.28,16.522,17.018,12094,0
2011-10-31,15.927,16.311,15.729,16.193,11670,0
2011-11-01,15.085,15.58,15.056,15.376,27099,0
2011-11-02,15.522,15.541,15.182,15.541,8127,0
2011-11-03,15.736,16.503,15.541,16.503,9565,0
2011-11-04,16.332,16.332,15.108,15.539,8021,0
2011-11-07,15.192,15.541,13.793,14.609,9715,0
2011-11-08,14.725,14.725,14.385,14.599,7987,0
2011-11-09,14.143,14.541,14.016,14.308,17160,0
2011-11-10,14.589,14.716,14.502,14.589,7790,0
2011-11-11,14.473,14.803,14.473,14.803,6456,0
2011-11-14,14.638,14.852,14.162,14.473,9683,0
2011-11-15,14.453,14.657,14.424,14.599,6320,0
2011-11-16,14.551,14.599,14.327,14.453,8510,0
2011-11-17,14.453,14.57,14.376,14.521,8460,0
2011-11-18,14.551,14.57,14.424,14.541,2926,0
2011-11-21,14.046,14.298,13.667,13.696,7762,0
2011-11-22,14.415,14.57,13.89,14.463,24426,0
2011-11-23,14.385,14.483,14.249,14.298,10494,0
2011-11-25,14.298,14.57,14.007,14.279,3696,0
2011-11-28,14.492,15.075,14.279,14.657,20496,0
2011-11-29,14.881,14.881,14.152,14.327,6574,0
2011-11-30,14.89,15.354,14.515,15.305,16280,0
2011-12-01,15.201,15.473,14.619,14.619,14311,0
2011-12-02,14.764,14.832,14.667,14.832,8230,0
2011-12-05,15.085,15.114,14.57,15.027,8718,0
2011-12-06,15.039,15.039,14.589,14.824,13892,0
2011-12-07,14.569,15.392,13.982,15.392,16308,0
2011-12-08,15.069,15.754,14.471,14.618,11730,0
2011-12-09,14.843,15.108,14.569,15.078,13167,0
2011-12-12,14.725,15.075,14.667,14.949,9307,0
2011-12-13,14.958,15.269,14.784,15.201,21538,0
2011-12-14,15.201,15.541,14.939,15.386,26896,0
2011-12-15,14.551,15.677,14.551,15.532,13550,0
2011-12-16,15.617,15.617,14.834,15.392,50573,0
2011-12-19,15.541,15.541,15.094,15.094,14116,0
2011-12-20,15.425,15.522,15.143,15.522,9611,0
2011-12-21,15.441,15.539,15.147,15.519,20742,0
2011-12-22,15.519,15.519,15.069,15.372,11537,0
2011-12-23,14.559,15.362,14.491,15.362,7254,0
2011-12-27,15.196,15.333,14.931,15.245,7536,0
2011-12-28,15.157,15.215,14.667,14.667,25330,0
2011-12-29,14.843,15.02,14.55,15.02,9719,0
2011-12-30,14.922,15.372,14.648,15.108,11164,0
2012-01-03,15.499,15.499,15.039,15.48,12847,0
2012-01-04,15.313,15.441,14.853,14.883,9381,0
2012-01-05,14.089,15.01,14.089,14.775,6379,0
2012-01-06,14.912,15.059,14.892,14.892,23202,0
2012-01-09,15,15,14.442,14.579,39088,0
2012-01-10,14.804,15.108,14.491,15.078,10730,0
2012-01-11,14.667,15.343,14.227,15.186,48651,0
2012-01-12,15.186,15.539,14.706,15.539,6680,0
2012-01-13,15.284,15.539,15.284,15.372,4870,0
2012-01-17,15.578,15.587,15.235,15.519,219585,0
2012-01-18,15.705,16.146,15.587,16.116,70719,0
2012-01-19,15.911,16.273,15.911,16.263,4403,0
2012-01-20,16.332,16.635,16.302,16.586,3083,0
2012-01-23,16.243,16.635,16.243,16.527,3580,0
2012-01-24,16.586,16.645,16.312,16.606,9681,0
2012-01-25,16.684,16.88,16.684,16.88,19948,0
2012-01-26,16.88,16.88,16.625,16.753,8145,0
2012-01-27,16.547,16.792,16.479,16.645,7824,0
2012-01-30,16.449,16.645,16.41,16.576,5689,0
2012-01-31,16.617,16.617,16.292,16.44,4976,0
2012-02-01,16.792,17.076,16.576,16.733,22756,0
2012-02-02,16.753,16.997,16.655,16.753,35774,0
2012-02-03,16.86,17.546,16.851,17.272,120510,0
2012-02-06,17.232,17.34,17.183,17.311,4619,0
2012-02-07,17.33,17.477,17.174,17.183,16460,0
2012-02-08,17.262,17.262,16.919,16.939,4475,0
2012-02-09,16.753,17.046,16.665,16.674,4266,0
2012-02-10,16.586,16.586,15.45,15.578,14976,0
2012-02-13,15.656,16.283,15.656,15.979,6063,0
2012-02-14,15.705,16.018,15.685,15.95,11407,0
2012-02-15,16.146,16.146,15.695,15.695,7095,0
2012-02-16,15.803,16.743,15.617,16.498,24848,0
2012-02-17,16.567,17.115,16.567,16.968,6458,0
2012-02-21,16.831,17.174,16.831,17.017,16073,0
2012-02-22,16.948,16.948,16.381,16.381,3927,0
2012-02-23,16.586,16.86,16.498,16.792,30249,0
2012-02-24,16.459,16.743,16.332,16.596,9972,0
2012-02-27,16.802,16.821,16.048,16.048,15798,0
2012-02-28,16.165,16.224,16.106,16.106,2840,0
2012-02-29,15.88,16.13,15.84,15.97,9042,0
2012-03-01,15.666,16.635,15.49,16.253,16033,0
2012-03-02,15.877,16.42,15.798,16.163,36097,0
2012-03-05,16.116,16.576,15.823,15.911,18435,0
2012-03-06,15.848,16.025,15.68,15.709,20640,0
2012-03-07,15.374,15.778,15.374,15.739,13890,0
2012-03-08,15.838,15.897,15.532,15.808,16874,0
2012-03-09,15.788,15.956,15.66,15.769,10684,0
2012-03-12,15.666,15.813,15.666,15.744,13868,0
2012-03-13,15.666,15.852,15.441,15.832,13709,0
2012-03-14,15.734,15.832,15.519,15.617,22044,0
2012-03-15,15.548,15.607,14.736,15.088,17957,0
2012-03-16,15.029,15.226,14.989,15.127,40518,0
2012-03-19,15.049,15.264,14.775,15.264,14074,0
2012-03-20,15.078,15.176,15.078,15.108,11601,0
2012-03-21,15.069,15.176,14.883,15.088,10818,0
2012-03-22,14.91,15.177,14.91,14.94,16804,0
2012-03-23,15.078,15.236,15.078,15.236,9229,0
2012-03-26,15.177,15.808,15.177,15.739,9992,0
2012-03-27,15.68,15.749,15.295,15.325,5344,0
2012-03-28,15.404,15.404,15.038,15.216,6923,0
2012-03-29,15.117,15.325,14.95,15.137,4730,0
2012-03-30,15.137,15.384,14.851,14.91,10832,0
2012-04-02,14.989,15.246,14.831,15.088,16183,0
2012-04-03,15.048,15.216,14.989,15.196,18392,0
2012-04-04,14.959,15.127,14.644,14.811,41481,0
2012-04-05,14.831,14.881,14.348,14.348,9806,0
2012-04-09,14.17,14.762,14.17,14.614,7412,0
2012-04-10,14.476,14.94,14.18,14.811,24934,0
2012-04-11,15.038,15.038,14.604,14.989,20340,0
2012-04-12,14.9,14.9,14.594,14.811,24228,0
2012-04-13,14.575,14.585,14.239,14.328,6238,0
2012-04-16,14.535,14.792,14.338,14.624,3659,0
2012-04-17,14.772,14.871,14.594,14.713,3540,0
2012-04-18,14.614,14.654,14.456,14.594,4649,0
2012-04-19,14.358,14.752,14.19,14.565,10813,0
2012-04-20,14.881,14.881,14.535,14.624,9099,0
2012-04-23,14.466,14.634,14.308,14.308,6932,0
2012-04-24,14.279,15.088,14.279,14.93,12274,0
2012-04-25,15.048,15.048,14.594,14.989,12434,0
2012-04-26,14.555,14.693,13.943,14.387,20698,0
2012-04-27,14.525,14.614,14.288,14.545,7761,0
2012-04-30,14.279,14.654,14.121,14.367,12619,0
2012-05-01,14.318,14.358,13.775,14.002,34820,0
2012-05-02,14.101,14.358,13.835,14.052,19720,0
2012-05-03,13.874,13.884,13.45,13.558,25033,0
2012-05-04,13.44,13.45,12.335,12.493,36061,0
2012-05-07,12.542,12.69,12.256,12.512,22783,0
2012-05-08,12.483,12.808,12.483,12.641,23134,0
2012-05-09,12.542,12.897,11.891,11.93,55012,0
2012-05-10,12.098,12.206,11.378,11.703,36597,0
2012-05-11,11.614,11.812,10.588,11.131,23885,0
2012-05-14,10.983,11.111,10.637,10.736,230534,0
2012-05-15,10.726,11.121,10.608,10.805,171580,0
2012-05-16,10.924,10.993,10.647,10.845,25213,0
2012-05-17,10.845,11.012,10.706,10.716,21546,0
2012-05-18,10.736,10.904,10.46,10.628,28946,0
2012-05-21,10.716,10.973,10.43,10.864,42519,0
2012-05-22,10.933,10.953,10.174,10.262,38400,0
2012-05-23,10.035,10.391,9.552,9.848,109812,0
2012-05-24,9.868,9.947,9.3743,9.4829,24290,0
2012-05-25,9.4335,9.7,9.1868,9.1868,16971,0
2012-05-29,9.1967,9.789,9.098,9.582,75463,0
2012-05-30,9.4138,9.966,9.3842,9.73,65696,0
2012-05-31,9.71,9.838,9.2164,9.68,53651,0
2012-06-01,9.4631,9.651,8.7329,8.7428,44585,0
2012-06-04,8.8415,9.246,8.8316,9.1868,49888,0
2012-06-05,9.12,9.68,8.95,9.34,86192,0
2012-06-06,9.49,9.51,9.1,9.24,75218,0
2012-06-07,9.33,9.55,9.11,9.24,41195,0
2012-06-08,9.29,9.42,9.03,9.08,20732,0
2012-06-11,9.246,9.3546,8.8809,8.9007,45023,0
2012-06-12,9.0191,9.3546,8.8711,8.9993,30381,0
2012-06-13,8.9007,9.0289,8.3678,8.4369,40353,0
2012-06-14,8.4665,8.6441,8.3086,8.5158,30244,0
2012-06-15,8.54,8.74,8.27,8.62,30795,0
2012-06-18,8.6244,9.0191,8.5652,8.9105,36427,0
2012-06-19,8.9697,8.9993,8.5652,8.8513,99679,0
2012-06-20,8.8119,9.2164,8.7033,8.9697,70010,0
2012-06-21,8.9993,8.9993,8.4961,8.6934,30405,0
2012-06-22,8.72,8.98,8.68,8.79,685826,0
2012-06-25,8.64,8.97,8.64,8.84,34937,0
2012-06-26,8.84,8.99,8.79,8.8,105580,0
2012-06-27,8.77,8.88,8.59,8.83,24137,0
2012-06-28,8.9,9.18,8.81,8.95,47856,0
2012-06-29,9.06,9.33,8.56,9.25,40265,0
2012-07-02,9.21,9.41,9.11,9.36,31474,0
2012-07-03,9.33,9.83,9.33,9.64,5461,0
2012-07-05,9.76,9.82,9.63,9.82,14669,0
2012-07-06,9.68,9.92,9.68,9.87,46743,0
2012-07-09,9.8,10.06,9.67,9.88,14789,0
2012-07-10,10,10.13,9.67,9.7,46930,0
2012-07-11,9.7,10.17,9.69,9.99,83439,0
2012-07-12,10,10,9.57,9.69,24175,0
2012-07-13,9.75,10.19,9.56,9.68,61056,0
2012-07-16,9.62,9.62,9.3,9.38,19000,0
2012-07-17,9.46,9.49,9.23,9.45,36783,0
2012-07-18,9.4,10.13,9.4,10.09,24442,0
2012-07-19,10.05,10.05,9.79,9.99,14378,0
2012-07-20,9.86,9.94,9.55,9.7,33120,0
2012-07-23,9.58,9.58,9.2,9.33,38692,0
2012-07-24,9.4,9.46,9.13,9.24,33689,0
2012-07-25,9.22,9.45,9.06,9.28,22166,0
2012-07-26,9.34,9.46,9.2,9.38,7416,0
2012-07-27,9.39,9.5,9.23,9.5,9389,0
2012-07-30,9.37,9.97,9.37,9.96,15796,0
2012-07-31,9.76,9.98,9.68,9.72,53996,0
2012-08-01,9.8,10.67,9.8,9.9,28188,0
2012-08-02,9.81,10.21,9.4,9.4,15910,0
2012-08-03,9.52,10.33,9.409,9.9,15358,0
2012-08-06,9.97,10.28,9.74,9.78,8715,0
2012-08-07,9.75,9.97,9.47,9.58,46743,0
2012-08-08,9.58,10.49,9.58,10.06,11625,0
2012-08-09,9.98,10.07,9,9.64,31430,0
2012-08-10,9.57,10,9.57,9.97,13742,0
2012-08-13,9.71,9.86,9.26,9.26,5850,0
2012-08-14,9.29,9.29,8.7901,9,41096,0
2012-08-15,8.99,8.99,8.65,8.99,8752,0
2012-08-16,9.03,9.63,8.88,9.37,42680,0
2012-08-17,9.2,9.37,9.17,9.31,4274,0
2012-08-20,9.31,9.31,8.8,9.08,4401,0
2012-08-21,8.97,9.1,8.03,8.24,467438,0
2012-08-22,8.24,8.44,8.24,8.44,9581,0
2012-08-23,8.39,8.49,8.09,8.3,19423,0
2012-08-24,8.25,8.25,7.85,7.87,33682,0
2012-08-27,7.96,8.14,7.96,8.05,131427,0
2012-08-28,7.97,8.12,7.97,8.05,7515,0
2012-08-29,8.04,8.36,7.95,8.13,7561,0
2012-08-30,8.05,8.14,7.54,7.88,13520,0
2012-08-31,7.89,8.03,7.6615,8,5177,0
2012-09-04,8,8.01,7.42,7.61,6837,0
2012-09-05,7.61,7.61,7.3,7.34,11838,0
2012-09-06,7.34,7.34,7.07,7.16,6280,0
2012-09-07,7.27,7.375,7.121,7.36,7974,0
2012-09-10,7.36,7.48,7.28,7.29,207943,0
2012-09-11,7.34,7.44,6.95,7.25,76622,0
2012-09-12,6.9,6.9,6.31,6.51,35643,0
2012-09-13,6.5,6.86,6.31,6.37,29577,0
2012-09-14,6.74,6.74,5.97,6.15,93267,0
2012-09-17,6.18,6.19,5.84,6,112500,0
2012-09-18,6.07,6.14,5.95,6.08,53643,0
2012-09-19,6,6.09,5.89,6,85428,0
2012-09-20,5.93,6,5.85,5.97,73747,0
2012-09-21,5.97,6,5.92,5.97,38241,0
2012-09-24,5.91,6.11,5.91,5.96,95665,0
2012-09-25,6.02,6.1,5.9,6.08,80967,0
2012-09-26,6.1,6.51,6,6.25,75899,0
2012-09-27,6.27,6.52,6.085,6.45,18209,0
2012-09-28,6.38,6.97,6.38,6.92,70826,0
2012-10-01,6.91,7.36,6.91,7.07,28931,0
2012-10-02,7.08,7.14,6.89,7.01,24310,0
2012-10-03,6.99,7.1,6.89,7.08,23226,0
2012-10-04,7.07,7.2,7.005,7.19,9147,0
2012-10-05,7.2,7.32,7,7.32,15692,0
2012-10-08,7.23,7.34,7.13,7.23,21356,0
2012-10-09,7.18,7.44,7.09,7.3,18628,0
2012-10-10,7.28,7.71,7.04,7.15,16083,0
2012-10-11,7.04,7.58,6.8317,7.4,18376,0
2012-10-12,7.37,7.37,7.1,7.35,11894,0
2012-10-15,7.33,7.36,6.96,7.26,5617,0
2012-10-16,7.34,7.35,7.07,7.17,10384,0
2012-10-17,7.3199,7.3199,6.99,7.25,6707,0
2012-10-18,7.23,7.38,7.05,7.33,8319,0
2012-10-19,7.33,7.81,7.32,7.58,25684,0
2012-10-22,7.35,7.5,7.32,7.38,6733,0
2012-10-23,6.39,6.85,6.39,6.71,88883,0
2012-10-24,6.78,7.53,6.59,6.72,26837,0
2012-10-25,6.68,6.74,6.48,6.48,77709,0
2012-10-26,6.44,6.62,6.34,6.57,394531,0
2012-10-31,6.65,7.46,6.65,7.11,97304,0
2012-11-01,7.27,8.06,7.27,8,48290,0
2012-11-02,7.98,8.07,7.63,7.96,31245,0
2012-11-05,7.89,8.7,7.89,8.57,30306,0
2012-11-06,8.03,9.1,8.03,8.79,34095,0
2012-11-07,8.58,8.91,8.58,8.79,21243,0
2012-11-08,8.8,8.8,8.19,8.57,23360,0
2012-11-09,8.49,9.06,8.44,8.88,16921,0
2012-11-12,9.02,9.02,8.7401,8.78,2688,0
2012-11-13,8,8.61,8,8.46,3574,0
2012-11-14,8.44,8.55,8.2,8.49,32692,0
2012-11-15,8.45,8.92,7.72,8.76,34448,0
2012-11-16,8.81,8.81,8.34,8.5,11200,0
2012-11-19,8.71,8.89,8.5,8.51,11245,0
2012-11-20,8.56,8.69,8.5,8.5,14087,0
2012-11-21,8.31,8.67,8.18,8.48,19972,0
2012-11-23,8.49,8.51,8.37,8.47,1648,0
2012-11-26,8.48,8.52,8.4424,8.5,63445,0
2012-11-27,8.45,8.45,8.24,8.43,3688,0
2012-11-28,8.44,8.44,8.13,8.44,21819,0
2012-11-29,8.27,8.42,8.21,8.3,37364,0
2012-11-30,8.4199,8.4199,8.0801,8.28,6085,0
2012-12-03,8.24,8.72,8.24,8.57,18857,0
2012-12-04,8.65,8.77,8.45,8.53,24592,0
2012-12-05,8.55,8.55,8.25,8.44,1800,0
2012-12-06,8.4,8.47,8.15,8.21,12871,0
2012-12-07,8.3,8.89,8.29,8.39,13945,0
2012-12-10,8.47,8.81,8.45,8.54,20308,0
2012-12-11,8.73,9.15,8.51,8.66,23952,0
2012-12-12,8.7,8.8,8.57,8.78,16224,0
2012-12-13,8.75,8.775,8.51,8.77,15862,0
2012-12-14,8.75,8.8076,8.63,8.75,40604,0
2012-12-17,8.76,9.23,8.73,9.22,34285,0
2012-12-18,9.25,10.32,9.25,10.03,29576,0
2012-12-19,9.9,10.12,9.8,9.88,19253,0
2012-12-20,9.98,9.98,9.613,9.78,5116,0
2012-12-21,9.74,10.1,9.38,9.54,31727,0
2012-12-24,9.67,10.03,9.61,9.67,2700,0
2012-12-26,9.65,9.92,9.43,9.73,14174,0
2012-12-27,9.73,9.75,9.576,9.59,8547,0
2012-12-28,9.7,10.03,9.3,9.3,15170,0
2012-12-31,9.48,10.2,9.15,9.9,40344,0
2013-01-02,10.68,10.8,10.25,10.8,23030,0
2013-01-03,11.27,11.35,10.781,10.92,8521,0
2013-01-04,10.9,11.005,10.65,10.76,9610,0
2013-01-07,10.64,11.269,10.4,10.61,32536,0
2013-01-08,10.75,11.264,10.41,11.12,17728,0
2013-01-09,11.24,11.42,11.11,11.24,119327,0
2013-01-10,11.46,11.46,11.02,11.11,6714,0
2013-01-11,11.034,11.174,10.88,10.88,5710,0
2013-01-14,10.97,11.43,10.56,11.43,25447,0
2013-01-15,11.27,12.11,11.18,12.01,18336,0
2013-01-16,12.1,12.51,11.82,12.17,29623,0
2013-01-17,12.19,12.597,12.18,12.29,55416,0
2013-01-18,12.3,12.35,12.22,12.24,16138,0
2013-01-22,12.19,12.3,11.85,12.18,18455,0
2013-01-23,12.18,12.235,11.83,12.2,9327,0
2013-01-24,12.27,12.3,11.96,11.97,13022,0
2013-01-25,11.9,12.03,11.82,11.99,2814,0
2013-01-28,11.96,11.96,11.8,11.84,2660,0
2013-01-29,11.82,11.98,11.52,11.6,6447,0
2013-01-30,11.3,11.87,11.26,11.57,10608,0
2013-01-31,11.48,11.58,10.69,10.98,12045,0
2013-02-01,10.93,11.66,10.88,11.66,40711,0
2013-02-04,11.64,11.69,11.4,11.63,6753,0
2013-02-05,11.64,11.76,11.63,11.7,17765,0
2013-02-06,11.65,11.76,11.54,11.7,94240,0
2013-02-07,11.59,11.775,11.51,11.58,24946,0
2013-02-08,11.61,11.9,11.3,11.46,8800,0
2013-02-11,11.46,11.75,11.35,11.55,22219,0
2013-02-12,11.52,11.72,11.49,11.72,5625,0
2013-02-13,11.63,11.802,11.42,11.71,9858,0
2013-02-14,11.67,12.11,11.67,12.06,3028,0
2013-02-15,12.02,12.29,11.84,12.17,3316,0
2013-02-19,12.28,12.45,12.25,12.29,10490,0
2013-02-20,12.4,12.58,12.32,12.35,45538,0
2013-02-21,12.52,13.68,12.52,13.64,118676,0
2013-02-22,13.69,13.75,13.27,13.75,35665,0
2013-02-25,13.72,13.78,13.46,13.46,26789,0
2013-02-26,13.05,14.04,13.05,13.97,24487,0
2013-02-27,13.99,14.37,13.77,14,23649,0
2013-02-28,14.13,14.25,13.81,14.24,43172,0
2013-03-01,14.03,14.54,13.88,14.52,33697,0
2013-03-04,14.29,14.71,14.24,14.51,16053,0
2013-03-05,14.61,14.75,14.3,14.37,112871,0
2013-03-06,14.47,14.74,14.08,14.6,26625,0
2013-03-07,14.67,15.58,14.44,15.25,136326,0
2013-03-08,15.38,15.83,14.92,15.26,42259,0
2013-03-11,15.34,15.49,15.19,15.24,18467,0
2013-03-12,15,15.542,14.92,15.49,26486,0
2013-03-13,15.41,15.6,15.28,15.34,15500,0
2013-03-14,15.36,15.7,14.89,15.68,8660,0
2013-03-15,15.52,15.88,15.52,15.88,37957,0
2013-03-18,15.58,16.16,15.17,16.16,31208,0
2013-03-19,16.1,16.17,15.6,15.96,28141,0
2013-03-20,15.91,16.09,15.46,16.08,8147,0
2013-03-21,15.85,16.03,15.4,15.78,11486,0
2013-03-22,15.92,16.03,15.75,15.94,6729,0
2013-03-25,15.9,16.61,15.9,16.3,27149,0
2013-03-26,16.64,16.79,16.48,16.53,42607,0
2013-03-27,16.7,16.86,16.49,16.73,73488,0
2013-03-28,16.62,19.02,16.61,17.58,49159,0
2013-04-01,17.62,17.67,17.01,17.37,17802,0
2013-04-02,17.42,17.625,16.41,16.7,35220,0
2013-04-03,16.64,16.952,14.68,15.75,49872,0
2013-04-04,15.65,16.27,15.41,16.03,9517,0
2013-04-05,15.67,16.04,15.06,15.6,21412,0
2013-04-08,15.77,16.05,15.73,15.85,12439,0
2013-04-09,15.96,15.96,15.07,15.62,30970,0
2013-04-10,15.65,15.87,15.53,15.69,19504,0
2013-04-11,15.59,15.745,15.07,15.35,37900,0
2013-04-12,15.16,15.38,14.28,15.37,31132,0
2013-04-15,15.21,15.21,14.22,15.13,6872,0
2013-04-16,15.4,15.45,14.84,15.02,6145,0
2013-04-17,14.42,14.755,14.12,14.24,27849,0
2013-04-18,14.09,14.8,14.02,14.66,8374,0
2013-04-19,14.17,14.7,14.022,14.29,12495,0
2013-04-22,14.21,14.55,13.77,14.28,30708,0
2013-04-23,14.49,15.29,14.29,14.89,22497,0
2013-04-24,14.95,15.3,14.31,15.07,189781,0
2013-04-25,15.05,15.8,15.01,15.23,29866,0
2013-04-26,15.14,15.33,14.63,15.03,18483,0
2013-04-29,14.5,14.86,13.9,14.43,54181,0
2013-04-30,14.79,14.79,13.9,14.15,19055,0
2013-05-01,14.23,14.31,12.15,13.01,62759,0
2013-05-02,13.17,13.17,12.5,12.89,27792,0
2013-05-03,13,14.47,12.79,14.2,49830,0
2013-05-06,14.17,14.21,13.87,13.99,10292,0
2013-05-07,14.05,14.34,13.45,14.15,13895,0
2013-05-08,14.23,14.31,13.76,14.23,10343,0
2013-05-09,14.35,14.4,14.1,14.34,29691,0
2013-05-10,14.23,14.39,14.07,14.215,10650,0
2013-05-13,14.07,14.28,13.75,14,35876,0
2013-05-14,14,14.26,13.95,14.23,16527,0
2013-05-15,14.25,14.3,13.755,14.09,15291,0
2013-05-16,14,14.26,13.59,14,10849,0
2013-05-17,13.705,14.39,13.705,14.39,8691,0
2013-05-20,14.3,14.3,14.09,14.12,13008,0
2013-05-21,13.765,14.11,13.765,13.85,16550,0
2013-05-22,13.86,14.25,13.78,14.11,22846,0
2013-05-23,13.97,14.39,13.9,14.3,14152,0
2013-05-24,14.33,14.89,14,14.47,9039,0
2013-05-28,14.54,14.99,14,14.28,22816,0
2013-05-29,14.28,14.4,14,14.04,8866,0
2013-05-30,14.36,14.45,13.632,14.22,46504,0
2013-05-31,14.41,14.9,14.41,14.9,28661,0
2013-06-03,14.9,15.1,14.52,14.83,11242,0
2013-06-04,14.75,14.75,13.98,14,12648,0
2013-06-05,13.95,14.28,13.95,14.28,21955,0
2013-06-06,14.16,14.16,13.75,13.96,14465,0
2013-06-07,13.88,14.491,13.85,13.85,25351,0
2013-06-10,14.03,14.17,13.92,14.05,6126,0
2013-06-11,13.99,14.15,13.7,13.92,36520,0
2013-06-12,14.36,14.44,14,14.11,6820,0
2013-06-13,14.08,14.08,13.7,14.06,32938,0
2013-06-14,14.08,14.08,13.75,13.86,5948,0
2013-06-17,13.9,14.04,13.7,13.8,25327,0
2013-06-18,13.69,14.07,13.15,13.5,19663,0
2013-06-19,13.07,13.494,13,13,18139,0
2013-06-20,13,13.192,12.55,12.63,15199,0
2013-06-21,12.82,13.08,12.51,12.71,23792,0
2013-06-24,12.6,12.89,12.5,12.61,61539,0
2013-06-25,13.36,13.36,12.79,12.85,6751,0
2013-06-26,13,13.11,12.69,12.77,10738,0
2013-06-27,12.88,12.99,12.7,12.83,15147,0
2013-06-28,12.86,13.9,12.5,12.84,34387,0
2013-07-01,13.01,13.41,12.79,13.19,7745,0
2013-07-02,13.28,13.44,13.12,13.12,5500,0
2013-07-03,13.567,13.567,13.22,13.36,870,0
2013-07-05,13.45,13.49,12.91,13.27,2897,0
2013-07-08,13.44,13.45,13.24,13.35,12810,0
2013-07-09,13.39,13.42,13.21,13.34,4409,0
2013-07-10,13.4,13.428,12.93,13.3,11553,0
2013-07-11,13.45,13.61,13.34,13.46,32635,0
2013-07-12,13.57,14.02,13.54,14.02,5553,0
2013-07-15,13.93,14.08,13.65,13.97,44632,0
2013-07-16,14,14.02,13.86,13.96,2489,0
2013-07-17,13.92,13.96,13.84,13.84,3254,0
2013-07-18,13.8,14.05,13.65,14,8860,0
2013-07-19,14.027,14.05,13.87,13.9,4561,0
2013-07-22,13.8,14.05,13.61,13.8,6941,0
2013-07-23,13.94,13.95,13.67,13.67,1114,0
2013-07-24,13.75,13.75,13.39,13.59,15484,0
2013-07-25,14.05,14.05,13.12,13.15,20685,0
2013-07-26,12.66,13.497,12.66,12.85,15193,0
2013-07-29,13.98,13.98,12.93,12.93,3927,0
2013-07-30,13.805,13.805,12.59,12.85,17817,0
2013-07-31,12.97,13.16,12.01,12.13,26218,0
2013-08-01,12.27,12.755,12.2,12.2,8400,0
2013-08-02,12.07,12.19,12.05,12.09,25154,0
2013-08-05,12.2,12.22,12.01,12.1,4495,0
2013-08-06,12.17,12.17,11.78,11.91,19849,0
2013-08-07,11.86,11.98,11.78,11.95,4598,0
2013-08-08,11.91,11.93,11.6,11.72,8634,0
2013-08-09,11.96,12.02,11.71,12.02,7010,0
2013-08-12,11.93,12.02,11.83,11.85,8820,0
2013-08-13,11.82,12.03,11.51,11.84,11610,0
2013-08-14,11.93,12.168,11.85,12,31848,0
2013-08-15,12.04,12.22,11.95,12.08,8487,0
2013-08-16,13.265,13.265,12.11,12.23,7939,0
2013-08-19,12.24,12.45,11.97,11.99,2420,0
2013-08-20,12.01,12.01,11.65,11.92,3188,0
2013-08-21,11.79,11.79,11.64,11.72,16980,0
2013-08-22,11.9,11.92,11.76,11.9,1872,0
2013-08-23,11.92,11.92,10.8,11.92,6277,0
2013-08-26,11.92,12.15,11.32,11.49,10667,0
2013-08-27,11.35,11.58,10.87,11.58,15184,0
2013-08-28,11.5,11.69,11.28,11.28,5780,0
2013-08-29,11.61,11.91,11.375,11.39,5700,0
2013-08-30,11.41,11.56,10.93,11.2,4698,0
2013-09-03,11.42,11.71,11.42,11.47,9416,0
2013-09-04,11.57,11.94,11.14,11.33,8803,0
2013-09-05,11.26,11.79,11.26,11.45,6350,0
2013-09-06,11.7,11.89,11.113,11.51,16882,0
2013-09-09,11.55,11.69,11.14,11.36,5505,0
2013-09-10,11.43,11.88,11.2,11.5,1896,0
2013-09-11,11.9,11.9,11.23,11.35,5637,0
2013-09-12,11.49,12.28,11.11,11.11,3104,0
2013-09-13,11.15,11.66,11,11.09,3924,0
2013-09-16,11.27,11.703,11.27,11.3,11392,0
2013-09-17,11.24,11.61,11.12,11.25,12103,0
2013-09-18,11.33,11.33,10.91,10.99,51251,0
2013-09-19,10.97,11,10.3,10.43,35404,0
2013-09-20,10.4,10.43,9.41,10.4,61226,0
2013-09-23,10.05,10.36,9.81,10.03,22527,0
2013-09-24,10.76,10.78,10.03,10.11,4470,0
2013-09-25,10.03,10.36,10.01,10.34,6800,0
2013-09-26,10.19,10.25,9.76,10.25,12500,0
2013-09-27,10.15,10.34,10,10.34,34900,0
2013-09-30,10.13,10.31,10.1,10.31,9800,0
2013-10-01,10.34,11.16,10.3,10.65,39000,0
2013-10-02,10.57,10.82,10.57,10.65,3578,0
2013-10-03,10.73,10.73,10.5,10.51,25900,0
2013-10-04,10.42,10.61,10.4,10.55,10540,0
2013-10-07,10.64,11.25,10.64,11.11,13614,0
2013-10-08,11.16,11.4,10.9,11.25,18500,0
2013-10-09,11.35,11.97,11.35,11.5,35700,0
2013-10-10,11.6,11.89,11.41,11.55,9400,0
2013-10-11,11.6,11.99,11.29,11.95,39900,0
2013-10-14,12.01,12.33,12.01,12.1,15400,0
2013-10-15,12.15,12.3,11.95,11.98,3500,0
2013-10-16,12.09,12.13,11.95,11.95,7800,0
2013-10-17,12,12,11.03,11.8,20100,0
2013-10-18,11.9,11.9,11.43,11.8,28437,0
2013-10-21,11.52,11.85,11.5,11.74,12800,0
2013-10-22,11.69,11.84,11.36,11.7,7882,0
2013-10-23,11.61,12.15,11.57,12.06,3000,0
2013-10-24,12.35,12.7,12.18,12.65,24530,0
2013-10-25,12.57,12.78,12.57,12.78,11100,0
2013-10-28,12.89,13.25,12.88,13.09,60000,0
2013-10-29,13.03,13.04,12.7,12.9,8300,0
2013-10-30,13,13.12,12.85,13.01,106600,0
2013-10-31,13,13.12,12.75,13.12,73707,0
2013-11-01,12.88,13.13,12.7,12.81,12900,0
2013-11-04,12.85,12.95,12.5,12.7,15800,0
2013-11-05,12.71,13.11,12.65,12.65,5600,0
2013-11-06,13.11,13.11,12.66,12.82,26332,0
2013-11-07,13,13.05,12.73,12.8,25722,0
2013-11-08,12.86,13.11,12.61,12.82,35400,0
2013-11-11,13.06,13.06,12.66,12.79,19600,0
2013-11-12,12.83,12.89,12.37,12.74,29200,0
2013-11-13,12.79,12.79,12.51,12.63,6900,0
2013-11-14,12.69,12.97,12.23,12.6,37303,0
2013-11-15,12.4,12.89,12.4,12.82,16000,0
2013-11-18,12.74,12.82,12.53,12.69,49700,0
2013-11-19,12.78,12.94,12.56,12.73,30300,0
2013-11-20,12.64,12.9,12.59,12.75,4708,0
2013-11-21,12.6,12.77,12.6,12.7,3700,0
2013-11-22,12.68,12.76,12.57,12.74,14100,0
2013-11-25,12.71,12.99,12.58,12.99,35800,0
2013-11-26,12.99,12.99,12.8,12.92,8300,0
2013-11-27,12.79,13.02,12.79,12.99,8476,0
2013-11-29,12.91,12.98,12.77,12.77,1049,0
2013-12-02,12.89,13.46,12.89,12.97,19400,0
2013-12-03,12.91,13.06,12.91,12.92,8300,0
2013-12-04,12.94,13.06,12.82,12.83,16920,0
2013-12-05,12.77,12.81,12.39,12.65,32500,0
2013-12-06,12.64,12.76,12.6,12.7,19400,0
2013-12-09,12.7,12.77,12.65,12.7,5100,0
2013-12-10,12.7,12.71,12.62,12.62,6500,0
2013-12-11,12.61,12.61,12.5,12.5,12400,0
2013-12-12,12.5,12.54,12.2,12.37,28300,0
2013-12-13,12.41,12.63,12.36,12.54,9000,0
2013-12-16,12.65,12.84,10.84,12.81,18900,0
2013-12-17,12.7,12.75,12.51,12.65,19300,0
2013-12-18,12.665,12.665,12.3,12.47,8560,0
2013-12-19,12.34,12.5,12.1,12.21,30300,0
2013-12-20,12.41,12.52,12.02,12.27,32300,0
2013-12-23,12.25,12.48,12.16,12.43,40100,0
2013-12-24,12.4,12.4,12.1,12.25,8946,0
2013-12-26,12.17,12.4,12.11,12.4,22100,0
2013-12-27,12.4,12.45,12.25,12.37,8271,0
2013-12-30,12.32,12.32,12.13,12.2,13490,0
2013-12-31,12,12.43,12,12.25,21600,0
2014-01-02,12.21,12.45,12.174,12.36,19535,0
2014-01-03,12.245,12.868,12.245,12.62,17038,0
2014-01-06,12.65,13.36,12.62,12.86,20400,0
2014-01-07,12.92,13.06,12.76,12.88,9400,0
2014-01-08,12.87,13.31,12.87,13.01,12800,0
2014-01-09,13.1,13.72,13.08,13.7,9500,0
2014-01-10,13.8,14.93,13.8,13.95,7000,0
2014-01-13,13.94,14.18,13.83,14.06,17600,0
2014-01-14,14.18,14.45,14.05,14.45,6200,0
2014-01-15,13.63,15,13.63,14.82,88848,0
2014-01-16,14.77,15.21,14.77,14.98,33600,0
2014-01-17,14.98,15.76,14.98,15.31,16000,0
2014-01-21,15.55,15.77,15.35,15.5,14800,0
2014-01-22,15.6,15.729,15.55,15.59,9573,0
2014-01-23,15.71,15.852,15.71,15.83,13325,0
2014-01-24,15.81,15.94,15.34,15.45,50200,0
2014-01-27,15.4,15.4,14.5,14.88,14748,0
2014-01-28,14.92,15.43,14.25,14.62,16100,0
2014-01-29,14.4,14.62,13.94,14.57,65400,0
2014-01-30,14.58,14.88,14.5,14.62,6008,0
2014-01-31,14.5,14.57,14.22,14.22,5200,0
2014-02-03,14.34,14.67,13.3,13.43,94502,0
2014-02-04,13.99,13.99,13.39,13.57,18352,0
2014-02-05,14.5,14.53,13.42,13.78,13673,0
2014-02-06,13.79,14.16,13.75,13.79,7526,0
2014-02-07,14.38,14.38,13.63,13.92,30513,0
2014-02-10,13.78,14.34,13.65,14.12,10883,0
2014-02-11,13.96,14.35,13.96,14.14,18714,0
2014-02-12,14.12,14.45,14.11,14.45,12662,0
2014-02-13,15.14,15.14,14.43,14.57,5633,0
2014-02-14,15.61,15.61,14.43,15.13,11023,0
2014-02-18,14.326,15.4,14.326,15.28,9035,0
2014-02-19,15.44,15.58,15.28,15.54,10053,0
2014-02-20,15.44,15.45,14.01,14.19,18883,0
2014-02-21,14.9,15.233,14.13,14.63,19257,0
2014-02-24,14.68,14.85,14.38,14.38,2456,0
2014-02-25,14.38,15.242,14.2,14.2,5201,0
2014-02-26,14.19,14.76,14.08,14.08,8736,0
2014-02-27,14.59,14.59,14.2,14.2,1521,0
2014-02-28,14.6,14.82,14.16,14.65,4852,0
2014-03-03,14.65,14.65,14.06,14.38,18193,0
2014-03-04,14.37,14.85,14.34,14.82,18693,0
2014-03-05,14.82,14.96,14.82,14.88,4316,0
2014-03-06,14.99,14.99,14.45,14.91,2923,0
2014-03-07,14.9,15.37,14.9,15.18,16937,0
2014-03-10,14.93,15.3,14.9,15.25,8883,0
2014-03-11,15.16,15.33,15.108,15.215,3787,0
2014-03-12,15.36,15.55,15.135,15.37,8110,0
2014-03-13,15.4,15.47,15.26,15.34,8520,0
2014-03-14,15.26,15.51,15.25,15.5,21486,0
2014-03-17,15.37,15.55,15.15,15.49,8321,0
2014-03-18,15.51,16,15.25,15.87,12370,0
2014-03-19,15.83,16.06,15.295,15.9,10539,0
2014-03-20,15.88,16.25,15.52,15.94,10356,0
2014-03-21,16,16.25,15.59,15.87,30898,0
2014-03-24,15.87,16.1,15.66,16,10256,0
2014-03-25,16.04,16.12,15.9,16.01,17223,0
2014-03-26,15.8,16,15.8,16,18200,0
2014-03-27,15.96,16.11,15.54,16.11,14505,0
2014-03-28,15.85,15.985,15.85,15.98,901,0
2014-03-31,16,16.18,15.97,16.07,14239,0
2014-04-01,16.1,16.25,16,16.14,106308,0
2014-04-02,16.042,16.31,16.042,16.25,4153,0
2014-04-03,16.19,16.398,16.19,16.39,1210,0
2014-04-04,16.4,16.48,16.3,16.31,3830,0
2014-04-07,16.3,16.39,16.2,16.2,1953,0
2014-04-08,16.16,16.25,16.16,16.17,14477,0
2014-04-09,16.17,16.25,16.17,16.24,2840,0
2014-04-10,16.25,16.49,16.23,16.32,2494,0
2014-04-11,16.32,16.5,16.08,16.44,6903,0
2014-04-14,16.41,16.41,16.12,16.12,6102,0
2014-04-15,16.48,16.48,16,16.26,75563,0
2014-04-16,16.34,16.34,16.13,16.17,5516,0
2014-04-17,16.07,16.15,15.79,16.09,46268,0
2014-04-21,16.09,16.48,16.081,16.48,6729,0
2014-04-22,16.3,16.455,16.01,16.22,8083,0
2014-04-23,16.2,16.4,15.891,16.29,5381,0
2014-04-24,16.3,16.31,15.718,16.11,11961,0
2014-04-25,16.09,16.14,15.91,15.98,7779,0
2014-04-28,15.87,16.44,15.78,16.06,16389,0
2014-04-29,16.02,16.6,15.99,16.33,15553,0
2014-04-30,16.72,17,16.15,16.75,24145,0
2014-05-01,17.356,17.356,16.42,16.6,3018,0
2014-05-02,16.54,17.01,16.27,16.45,13128,0
2014-05-05,16.35,17,16.26,16.38,7509,0
2014-05-06,16.45,17.274,16.08,16.09,14077,0
2014-05-07,16.27,16.73,16.07,16.49,15261,0
2014-05-08,16.32,17.2,16.2,16.71,25043,0
2014-05-09,17.186,17.186,16.44,16.73,22738,0
2014-05-12,16.67,16.85,16.39,16.72,20695,0
2014-05-13,16.59,16.85,16.3,16.5,17301,0
2014-05-14,16.33,16.66,16.2,16.3,11445,0
2014-05-15,16.25,16.32,16.05,16.06,4984,0
2014-05-16,16.06,16.71,15.54,16.47,9109,0
2014-05-19,16.29,16.295,16.1,16.12,2856,0
2014-05-20,15.76,16.18,15.76,16.06,4260,0
2014-05-21,16.09,16.47,15.71,16.14,9266,0
2014-05-22,16.17,16.37,15.9,16.17,8842,0
2014-05-23,15.95,16.3,15.94,16.12,7837,0
2014-05-27,15.99,16.31,15.83,16.16,13747,0
2014-05-28,16.09,16.42,16.065,16.28,12888,0
2014-05-29,15.82,16.615,15.82,16.5,10195,0
2014-05-30,16.57,16.57,16.27,16.4,3679,0
2014-06-02,16.43,16.8,16.02,16.32,92211,0
2014-06-03,16.27,16.3,15.51,15.65,16779,0
2014-06-04,15.9,16.2,15.49,15.55,12014,0
2014-06-05,15.65,15.94,15.28,15.39,7426,0
2014-06-06,15.32,15.79,15.3,15.35,6138,0
2014-06-09,15.08,15.34,15,15.26,12395,0
2014-06-10,15.31,15.47,15.06,15.42,4700,0
2014-06-11,15.28,15.61,13.11,15.54,4998,0
2014-06-12,15.48,15.78,15.3,15.69,10474,0
2014-06-13,15.81,15.82,15.05,15.59,13295,0
2014-06-16,15.71,16.18,15.35,16.01,6311,0
2014-06-17,15.98,16,15.5,15.895,5907,0
2014-06-18,15.96,16.18,15.74,16.18,8220,0
2014-06-19,16.06,16.18,15.895,16.09,11476,0
2014-06-20,16.01,16.14,15.83,16.14,5182,0
2014-06-23,16.08,16.35,15.96,16.3,6044,0
2014-06-24,16.58,16.75,15.91,16.13,8254,0
2014-06-25,16.25,16.49,15.987,16.17,4815,0
2014-06-26,16.2,16.2,15.91,16,2054,0
2014-06-27,16,16.64,16,16.31,5126,0
2014-06-30,16.46,16.5,16.02,16.29,4536,0
2014-07-01,16.1,16.5,16.02,16.43,14339,0
2014-07-02,16.17,16.45,15.96,16.45,15900,0
2014-07-03,16.15,16.46,16.09,16.42,6865,0
2014-07-07,16.65,16.66,16.18,16.5,4841,0
2014-07-08,16.35,16.675,16.25,16.43,2693,0
2014-07-09,16.4,16.48,16.1,16.42,7825,0
2014-07-10,16.28,16.5,16.26,16.41,11215,0
2014-07-11,16.415,16.581,16.02,16.44,10885,0
2014-07-14,16.17,16.6,16.17,16.43,9472,0
2014-07-15,16.4,16.45,16.09,16.41,5299,0
2014-07-16,16.39,16.52,16.3,16.52,5588,0
2014-07-17,16.27,16.51,16.21,16.51,45804,0
2014-07-18,16.38,16.52,16.37,16.4,4885,0
2014-07-21,16.34,16.5,16.13,16.38,8740,0
2014-07-22,16.34,16.5,16.09,16.32,47048,0
2014-07-23,16.27,16.59,15.97,16.52,69034,0
2014-07-24,16.64,17.22,15.96,17.22,36957,0
2014-07-25,17.3,17.7,17.22,17.7,19639,0
2014-07-28,17.58,18.22,17.34,18.22,10645,0
2014-07-29,18.08,18.38,17.92,18.19,6487,0
2014-07-30,18.23,18.81,18.17,18.63,15223,0
2014-07-31,18.57,18.97,18.49,18.9,10046,0
2014-08-01,18.68,19.11,18.06,18.7,11584,0
2014-08-04,18.7,18.9,18.35,18.62,17109,0
2014-08-05,18.24,18.58,17.5,17.98,18991,0
2014-08-06,17.71,18.88,17.68,17.99,9073,0
2014-08-07,17.59,18.37,17.53,17.79,10940,0
2014-08-08,18.23,18.4,17.64,17.91,15062,0
2014-08-11,18.31,18.46,18.14,18.29,8071,0
2014-08-12,18.29,18.3,17.78,18.06,12485,0
2014-08-13,17.99,18.46,17.87,17.96,3221,0
2014-08-14,17.62,18.195,17.53,17.92,15023,0
2014-08-15,18.06,18.24,17.63,17.96,14384,0
2014-08-18,17.92,18.005,17.86,17.86,4684,0
2014-08-19,17.68,18.23,17.6,18.22,14983,0
2014-08-20,18,18.2,17.66,17.75,5347,0
2014-08-21,17.76,18.2,17.52,17.82,8646,0
2014-08-22,17.92,17.96,17.51,17.74,7406,0
2014-08-25,17.84,17.95,17.64,17.71,16373,0
2014-08-26,17.78,18.58,17.78,18.25,11345,0
2014-08-27,18.2,18.25,17.68,17.85,8526,0
2014-08-28,17.88,18.57,17.52,17.89,12433,0
2014-08-29,17.85,17.85,17.8,17.8,898,0
2014-09-02,17.69,18.278,17.69,18.278,189158,0
2014-09-03,17.76,18.965,17.76,18.06,32007,0
2014-09-04,18.49,18.5,18.18,18.38,12491,0
2014-09-05,18.42,18.78,18.15,18.3,14590,0
2014-09-08,18.3,18.78,17.98,18.6,117441,0
2014-09-09,18.42,19.001,18.33,18.43,21062,0
2014-09-10,18.71,18.88,18.28,18.28,17791,0
2014-09-11,18.32,18.52,18.1,18.36,21123,0
2014-09-12,18.66,18.88,18.036,18.23,38386,0
2014-09-15,18.59,18.81,18,18.58,76873,0
2014-09-16,18.54,19.9,18.28,19.52,67868,0
2014-09-17,19.7,21.12,19.08,20.71,60376,0
2014-09-18,20.49,22.25,20.49,21.81,93278,0
2014-09-19,21.75,23.19,20.8,22.31,201483,0
2014-09-22,22.83,22.83,20.903,21.15,67334,0
2014-09-23,21.09,22.6,21.09,21.25,27088,0
2014-09-24,22.85,22.85,21,21.4,20952,0
2014-09-25,21.45,22.78,21.195,21.48,34648,0
2014-09-26,21.49,22.75,20.915,22.42,36478,0
2014-09-29,22.49,22.49,21.5,22.24,12401,0
2014-09-30,22.2,22.45,22,22.29,17367,0
2014-10-01,22.13,22.29,21.85,22.15,20437,0
2014-10-02,22.15,22.15,21.842,22.09,22472,0
2014-10-03,22.06,22.59,21.94,22.16,14422,0
2014-10-06,22.19,22.62,22,22.27,17105,0
2014-10-07,22.1,22.8,22.01,22.24,42509,0
2014-10-08,22.33,22.35,21.13,21.72,33482,0
2014-10-09,21.8,21.8,20.27,20.27,8869,0
2014-10-10,20.14,20.81,20.14,20.45,12227,0
2014-10-13,20.55,20.75,20.12,20.4,16461,0
2014-10-14,20.13,21.12,20.13,20.67,27303,0
2014-10-15,20.34,21.86,20.21,20.5,25784,0
2014-10-16,20.15,20.93,20.15,20.57,10910,0
2014-10-17,20.81,21.39,20.81,20.94,10359,0
2014-10-20,21.08,21.29,20.94,20.94,12452,0
2014-10-21,20.99,21.38,20.67,20.82,23994,0
2014-10-22,21.26,21.78,20.78,21.1,13514,0
2014-10-23,22.5,24.62,21.67,24.5,47808,0
2014-10-24,24.23,25.12,24.2,25.09,11235,0
2014-10-27,25.03,25.03,24.39,24.81,30339,0
2014-10-28,24.52,24.86,23.5,24.4,15779,0
2014-10-29,24.07,24.1,23.72,23.85,10281,0
2014-10-30,23.79,24.34,23.5,23.89,8081,0
2014-10-31,23.74,24.21,23.35,24.08,12263,0
2014-11-03,23.9,24.105,23.38,23.53,15747,0
2014-11-04,23.8,23.98,23.01,23.39,8229,0
2014-11-05,23.41,23.47,22.764,23.47,13299,0
2014-11-06,23.1,23.47,22.6,22.92,12735,0
2014-11-07,22.51,23,21.5,22.97,10256,0
2014-11-10,22.75,22.96,22.28,22.46,9466,0
2014-11-11,22.45,22.55,21.8,22.25,11164,0
2014-11-12,21.83,22.44,21.65,21.79,28708,0
2014-11-13,21.93,22.93,21.79,22.93,7686,0
2014-11-14,22.69,23.42,21.97,22.74,10815,0
2014-11-17,22.59,23.41,22.59,22.77,16613,0
2014-11-18,22.95,23.16,22.56,22.65,15772,0
2014-11-19,22.5,22.69,22.29,22.36,12253,0
2014-11-20,22.55,22.9,22.12,22.12,9498,0
2014-11-21,22.44,22.98,22.44,22.45,12402,0
2014-11-24,22.471,23.18,22.471,22.62,5557,0
2014-11-25,23.07,23.16,22.72,22.74,9271,0
2014-11-26,22.83,23,22.69,22.69,6086,0
2014-11-28,22.478,23.03,22.478,22.78,4278,0
2014-12-01,22.98,23.04,22.57,22.99,15843,0
2014-12-02,22.53,23,22.53,22.89,6750,0
2014-12-03,22.94,23,22.488,22.98,4236,0
2014-12-04,22.82,23.11,22.76,22.88,6333,0
2014-12-05,22.99,23.91,22.83,23.9,11056,0
2014-12-08,23.91,23.91,23.03,23.91,3248,0
2014-12-09,23.57,24.19,23.33,23.75,2817,0
2014-12-10,23.54,23.83,23.19,23.19,3699,0
2014-12-11,23.65,23.65,23.3,23.65,5156,0
2014-12-12,23.23,23.64,22.62,23.09,12411,0
2014-12-15,23.13,23.13,21.8,21.93,10375,0
2014-12-16,22.33,22.68,21.83,22.43,3780,0
2014-12-17,22.16,23.5,21.86,22.62,11233,0
2014-12-18,22.81,23.65,22.55,23.2,7174,0
2014-12-19,23.54,23.54,22.8,22.97,14309,0
2014-12-22,23.64,23.65,22.8,23.64,16452,0
2014-12-23,23.73,25,23.381,24.39,15619,0
2014-12-24,24.4,25.21,23.4,25,10618,0
2014-12-26,24.54,24.96,24.4,24.96,7164,0
2014-12-29,24.97,26.76,24.97,26.27,14950,0
2014-12-30,25.84,27.79,25.84,27.1,23136,0
2014-12-31,27.22,28.3,26.46,26.72,14271,0
2015-01-02,27,27,25.79,26.64,12386,0
2015-01-05,26.57,27.84,26.27,26.97,21300,0
2015-01-06,26.78,27.05,26.64,26.86,15747,0
2015-01-07,26.58,27.04,26,26.03,10902,0
2015-01-08,26,26.5,25.73,25.73,9205,0
2015-01-09,26,26,24.781,25.16,13533,0
2015-01-12,24.86,25.25,23.64,25.12,12149,0
2015-01-13,24.709,26.042,24.52,25.67,22118,0
2015-01-14,25.28,26,25.28,25.91,8374,0
2015-01-15,25.45,26.62,25.3,26.12,24657,0
2015-01-16,25.3,26.4,25.25,26.32,5374,0
2015-01-20,26.84,27.09,26.07,26.07,35231,0
2015-01-21,26.46,26.46,25.5,25.78,10624,0
2015-01-22,26.95,26.95,25.65,26.63,4486,0
2015-01-23,26.09,26.7,25.89,26.7,7394,0
2015-01-26,26.37,26.7,25.7,26.69,8668,0
2015-01-27,26.38,26.69,25.59,26.11,24460,0
2015-01-28,25.63,25.98,25,25.31,14700,0
2015-01-29,24.83,25.39,24.7,24.87,3678,0
2015-01-30,24.64,25.01,24.49,24.6,5735,0
2015-02-02,24.99,25.4,24.154,25,14321,0
2015-02-03,25.11,25.85,25.11,25.7,7654,0
2015-02-04,25.35,26,24.7,25.16,19545,0
2015-02-05,25.5,25.665,24.75,25.31,43435,0
2015-02-06,25.12,26.555,25.02,25.22,4400,0
2015-02-09,24.26,24.95,24.26,24.74,9237,0
2015-02-10,25.49,25.49,24.25,24.25,6218,0
2015-02-11,24.59,24.59,23.15,23.63,13376,0
2015-02-12,23.1,24.77,22.47,24.36,25053,0
2015-02-13,24.26,24.47,22.86,24.26,10573,0
2015-02-17,24.68,25.1,23.685,24.44,12037,0
2015-02-18,25,25.157,24.35,25,18819,0
2015-02-19,25.42,25.42,23.56,23.66,14719,0
2015-02-20,25.5,25.5,24.55,24.65,7537,0
2015-02-23,24.62,25.5,24.31,25.5,9865,0
2015-02-24,25.35,26.4,24.72,26.28,27041,0
2015-02-25,25.75,26.6,25.75,26.455,9407,0
2015-02-26,26.73,26.73,26.08,26.69,5934,0
2015-02-27,26.41,27.3,26.41,27.3,10721,0
2015-03-02,27.28,27.28,26.27,26.42,10900,0
2015-03-03,26.46,27.42,26.22,26.94,3800,0
2015-03-04,26.54,27.34,25.13,26.12,2700,0
2015-03-05,26.2,26.5,25.81,26.1,79200,0
2015-03-06,26.46,26.89,25.35,26.85,11500,0
2015-03-09,26.85,27,26.46,26.97,11100,0
2015-03-10,26.51,26.96,25.45,26.02,31900,0
2015-03-11,26.86,26.86,25.4,25.76,6700,0
2015-03-12,25.98,26.57,25.17,25.5,3300,0
2015-03-13,25.5,25.95,24.21,24.54,61900,0
2015-03-16,24.47,25.47,24.11,24.47,11300,0
2015-03-17,24.89,25.24,24.41,24.91,6500,0
2015-03-18,24.58,24.9,24.58,24.84,5300,0
2015-03-19,26.51,26.51,24.85,24.97,1600,0
2015-03-20,25.27,25.75,24.92,25.75,10000,0
2015-03-23,24.47,26.43,24.08,24.31,27800,0
2015-03-24,24.04,25.48,23.57,24.09,10700,0
2015-03-25,23.61,24.03,23.18,23.22,10000,0
2015-03-26,23.37,23.94,23.18,23.92,11600,0
2015-03-27,23.63,23.72,22.97,23.38,9900,0
2015-03-30,23.93,24.14,23.19,23.31,20500,0
2015-03-31,23.6,23.98,23.21,23.21,3491,0
2015-04-01,22.8,23.74,22.5,22.72,9000,0
2015-04-02,22.75,24.79,22.75,23.24,21900,0
2015-04-06,23.24,24.76,22.89,24.4,7800,0
2015-04-07,24.98,24.98,24.17,24.61,9352,0
2015-04-08,24.66,24.88,23.77,23.9,6200,0
2015-04-09,25,25,23.51,23.87,8709,0
2015-04-10,23.66,24.57,23.59,23.98,30400,0
2015-04-13,23.58,24.58,23.58,24.26,25600,0
2015-04-14,24.17,24.91,23.92,24.18,18300,0
2015-04-15,24.65,24.66,23.11,24.2,9282,0
2015-04-16,23.37,24.62,23.37,24.62,8538,0
2015-04-17,23.88,24.56,23.04,24.18,12200,0
2015-04-20,24.58,24.58,23.64,24.15,7732,0
2015-04-21,24.25,24.25,23.38,23.78,14311,0
2015-04-22,23.57,24,23.21,23.38,8887,0
2015-04-23,23.54,24.11,23.3,23.54,10300,0
2015-04-24,23.52,23.74,23.01,23.74,10354,0
2015-04-27,23.37,24.36,23.01,23.01,9400,0
2015-04-28,23.17,23.9,23.17,23.4,10514,0
2015-04-29,23.8,23.8,22.75,22.75,7200,0
2015-04-30,22.75,23.78,22.75,23.45,25400,0
2015-05-01,23.47,23.83,22.8,23.21,10900,0
2015-05-04,23.53,24.41,23.18,23.5,158500,0
2015-05-05,23.44,23.92,22.68,23.55,5500,0
2015-05-06,23.41,24.44,23.06,23.37,8893,0
2015-05-07,23.58,23.825,22.92,23.28,16069,0
2015-05-08,23.23,23.44,22.85,22.99,8000,0
2015-05-11,23.08,23.65,22.85,23.01,17700,0
2015-05-12,23.25,23.895,22.9,23.63,21435,0
2015-05-13,23.47,24.16,23.41,23.61,13300,0
2015-05-14,24.01,24.19,23.66,23.73,19500,0
2015-05-15,23.64,23.805,23.12,23.74,14185,0
2015-05-18,23.88,24.205,23.76,24.08,11597,0
2015-05-19,24.22,24.22,23.59,24.09,15910,0
2015-05-20,23.99,24,23.88,23.99,13600,0
2015-05-21,23.75,23.82,23.6,23.82,5600,0
2015-05-22,23.96,24,23.79,23.95,6800,0
2015-05-26,23.77,23.99,23.5,23.61,13624,0
2015-05-27,23.55,23.6,23.39,23.46,10900,0
2015-05-28,23.17,23.38,23.07,23.29,17722,0
2015-05-29,23.05,23.57,22.95,23.14,27000,0
2015-06-01,23.4,23.57,22.65,23.1,21601,0
2015-06-02,23.23,23.27,22.7,22.9,20522,0
2015-06-03,22.42,23.24,22.42,22.87,10000,0
2015-06-04,22.68,22.89,22.2,22.59,13200,0
2015-06-05,22.44,22.7,21.41,22.1,43000,0
2015-06-08,22.1,23.23,22,22.63,36200,0
2015-06-09,22.54,23.33,22.54,23.1,18380,0
2015-06-10,23.13,23.45,22.53,23.12,29313,0
2015-06-11,23,23.4,22.65,23.11,50366,0
2015-06-12,23.18,23.55,22.43,22.59,17500,0
2015-06-15,22.52,22.85,22.06,22.63,22700,0
2015-06-16,22.78,22.86,22.31,22.66,30700,0
2015-06-17,22.3,22.84,21.85,22.02,49000,0
2015-06-18,22,22.25,21.44,21.94,35800,0
2015-06-19,21.96,22,20.32,20.33,58300,0
2015-06-22,20.47,20.56,19.53,20.1,35200,0
2015-06-23,19.89,20.2,19.28,19.57,50143,0
2015-06-24,19.74,21.6,19.2,21.34,33700,0
2015-06-25,21.25,23.9,21.25,23.87,137600,0
2015-06-26,23.65,23.77,22.8,23.5,751400,0
2015-06-29,23.35,24.07,22.7,22.73,25800,0
2015-06-30,23.14,23.55,22.63,23.48,20241,0
2015-07-01,23.38,24.49,23.25,23.83,18900,0
2015-07-02,23.9,23.9,23.17,23.49,49700,0
2015-07-06,23.41,23.7,22.6,23.49,23600,0
2015-07-07,23.67,23.95,23.1,23.6,50400,0
2015-07-08,23.55,23.73,23.26,23.5,30300,0
2015-07-09,23.72,23.79,23.37,23.59,26800,0
2015-07-10,23.71,23.98,23.42,23.88,99600,0
2015-07-13,24.98,24.98,23.76,23.9,28100,0
2015-07-14,23.8,24.38,23.46,23.64,16756,0
2015-07-15,24.04,24.15,23.449,23.45,20076,0
2015-07-16,23.99,24,23.72,23.8,28900,0
2015-07-17,23.79,24.29,23.78,24.12,42100,0
2015-07-20,24.15,24.4,23.15,23.32,46500,0
2015-07-21,23.53,23.81,21.49,22.17,44200,0
2015-07-22,22.2,22.26,21.65,21.86,31700,0
2015-07-23,23.99,28.07,23.74,27.76,371400,0
2015-07-24,27.71,28.56,27.45,28,70400,0
2015-07-27,28.01,28.14,26.05,27.08,46500,0
2015-07-28,27,27,26.11,26.64,50100,0
2015-07-29,26.64,27.23,26.24,26.93,48000,0
2015-07-30,26.93,27.49,26.52,26.73,37000,0
2015-07-31,26.8,28.13,26.42,27.36,63500,0
2015-08-03,27.71,27.71,26.39,26.84,49190,0
2015-08-04,26.9,26.95,25.54,26.29,25300,0
2015-08-05,26.34,26.45,25.25,25.29,18000,0
2015-08-06,25.47,26.42,25.43,25.86,24641,0
2015-08-07,25.76,26.56,25.41,25.81,14000,0
2015-08-10,25.52,26.26,25.34,26.22,28100,0
2015-08-11,26.14,27,25.79,26.99,39655,0
2015-08-12,26.89,26.89,25.95,26.38,23300,0
2015-08-13,26.22,26.45,25.11,25.3,16700,0
2015-08-14,25.13,26.02,24.7,25.1,8800,0
2015-08-17,24.94,26.18,24.62,26.16,28500,0
2015-08-18,25.98,25.98,24.86,24.96,23100,0
2015-08-19,25,25,23.73,24.41,26700,0
2015-08-20,24.44,24.81,24.12,24.18,29100,0
2015-08-21,23.99,24.4,23.79,23.88,28300,0
2015-08-24,23.45,24.41,22.93,22.93,37999,0
2015-08-25,23.29,23.86,22.14,23.18,29200,0
2015-08-26,23.55,23.55,21.88,22.99,49800,0
2015-08-27,23.02,23.27,22.44,23.18,29500,0
2015-08-28,23.04,23.22,22.72,22.94,43400,0
2015-08-31,22.85,23.46,22.68,23.39,27300,0
2015-09-01,23,23.3,21.5,21.77,38100,0
2015-09-02,21.86,22.34,21.35,21.77,24200,0
2015-09-03,21.6,21.86,21.1,21.7,37300,0
2015-09-04,21.41,22.57,21.24,22.45,22000,0
2015-09-08,22.61,23.29,22.38,23.16,19300,0
2015-09-09,23.33,23.85,22.9,23.02,29400,0
2015-09-10,23.03,23.4,22.78,23.07,8473,0
2015-09-11,22.82,22.86,21.97,22.41,39200,0
2015-09-14,22.74,23.27,22.08,22.87,27300,0
2015-09-15,23.05,23.41,22.66,23.14,20153,0
2015-09-16,23.27,23.72,22.76,23.45,26100,0
2015-09-17,23.34,23.98,22.99,23.76,18589,0
2015-09-18,23.48,23.69,22.89,23.36,45300,0
2015-09-21,23.53,23.96,23.02,23.59,21500,0
2015-09-22,23.12,23.49,22.89,23.02,22400,0
2015-09-23,23.18,23.42,22.63,22.69,25856,0
2015-09-24,22.64,23.66,22.64,23.49,64900,0
2015-09-25,23.79,23.79,22.4,22.43,30900,0
2015-09-28,22.45,23.43,22.45,22.9,37679,0
2015-09-29,22.91,23.19,21.54,21.77,54400,0
2015-09-30,21.87,22.26,21.17,21.65,183700,0
2015-10-01,21.63,21.9,20.88,21.51,83600,0
2015-10-02,21.49,23.29,21.49,22.98,25800,0
2015-10-05,22.89,26.12,22.89,25.93,46139,0
2015-10-06,26,26.82,25.65,26.27,58400,0
2015-10-07,26.3,28.01,25.54,27.8,41600,0
2015-10-08,27.64,29.29,27.28,28.1,138100,0
2015-10-09,28.09,28.09,25.17,27.74,40900,0
2015-10-12,27.6,27.6,25.99,26.08,18689,0
2015-10-13,25.8,26.75,25.52,25.94,29400,0
2015-10-14,26.03,26.03,24.92,25.22,12500,0
2015-10-15,24.65,26.07,24.62,25.99,27300,0
2015-10-16,26.1,26.1,24.43,24.68,23200,0
2015-10-19,24.47,25.43,24.46,25.09,37506,0
2015-10-20,25.26,25.53,24.95,25.25,29400,0
2015-10-21,25.25,25.67,25.18,25.31,34800,0
2015-10-22,25.3,28.62,25.3,28.1,101400,0
2015-10-23,28.3,28.3,27.54,27.97,37800,0
2015-10-26,27.76,27.76,26.4,26.75,22600,0
2015-10-27,26.73,26.73,25.63,25.76,35500,0
2015-10-28,25.28,26.75,25.09,25.99,46200,0
2015-10-29,25.93,26.16,25.1,25.9,24900,0
2015-10-30,25.94,26.35,25.78,26.01,39500,0
2015-11-02,26.4,26.9,25.84,26.74,33458,0
2015-11-03,26.61,27.83,26.59,27.61,56900,0
2015-11-04,27.12,27.77,26.81,27.47,34403,0
2015-11-05,27,28.37,26.95,27.81,59100,0
2015-11-06,27.61,27.94,27.21,27.93,28600,0
2015-11-09,28.05,28.07,26.36,26.83,32845,0
2015-11-10,27.29,27.5,26.88,27.37,24400,0
2015-11-11,27.22,27.26,27.01,27.03,9800,0
2015-11-12,26.7,27.39,26.7,26.95,23800,0
2015-11-13,26.84,27.17,26.54,26.94,13700,0
2015-11-16,27.01,27.34,26.54,26.77,18300,0
2015-11-17,27.17,27.49,26.83,27.29,26000,0
2015-11-18,27.38,27.83,27.16,27.63,49700,0
2015-11-19,27.36,28.59,27.36,28.28,109300,0
2015-11-20,28.45,28.67,27.41,27.76,87100,0
2015-11-23,27.77,28.19,27.41,27.98,32100,0
2015-11-24,28.83,28.83,27.88,28,16300,0
2015-11-25,28.08,28.24,27.79,27.86,12100,0
2015-11-27,28.22,28.3,27.8,28.14,14000,0
2015-11-30,28,29.64,27.05,27.98,56000,0
2015-12-01,27.89,28.27,27.59,27.84,23939,0
2015-12-02,27.65,28.7,27.65,28.14,23450,0
2015-12-03,28.41,28.5,27.46,27.52,16413,0
2015-12-04,27.57,27.78,27.01,27.3,35000,0
2015-12-07,27,27,25.85,26.3,43900,0
2015-12-08,26.35,27.02,25.52,25.81,20719,0
2015-12-09,25.77,25.77,24.95,25.08,31700,0
2015-12-10,25.12,26.31,25.12,26.04,23700,0
2015-12-11,25.67,26.09,25.18,25.95,23000,0
2015-12-14,25.7,26.33,25.48,25.89,23297,0
2015-12-15,25.49,26.84,25.45,26.11,17700,0
2015-12-16,25.94,26.21,25.63,26.02,25100,0
2015-12-17,25.91,26.28,25.22,25.29,19000,0
2015-12-18,25.14,25.16,24.13,24.13,28200,0
2015-12-21,24.46,24.5,23.59,23.97,23100,0
2015-12-22,23.59,24.32,23.59,24.21,20188,0
2015-12-23,24.44,25.08,24.01,25.02,34300,0
2015-12-24,24.76,24.76,24.01,24.17,22329,0
2015-12-28,24.95,24.95,23.07,23.34,16089,0
2015-12-29,23.75,24.13,23.1,24.13,21358,0
2015-12-30,24.07,24.74,23.73,24.38,17988,0
2015-12-31,24.49,24.58,22.81,23.35,114474,0
2016-01-04,22.76,22.8,22.315,22.54,44133,0
2016-01-05,22.53,22.73,22.22,22.54,32703,0
2016-01-06,22.03,22.61,22.03,22.48,26447,0
2016-01-07,22.22,22.3099,21.54,21.58,18446,0
2016-01-08,21.86,22.18,21.4,21.62,36351,0
2016-01-11,21.62,21.69,21.24,21.66,30081,0
2016-01-12,21.66,21.83,20.37,20.91,14757,0
2016-01-13,21.04,21.04,19.35,19.59,14834,0
2016-01-14,19.54,20.34,19.31,20.18,15167,0
2016-01-15,19.57,19.775,18.92,18.98,14175,0
2016-01-19,19.39,19.58,18.14,18.41,18600,0
2016-01-20,18.25,18.75,17.91,18.66,58911,0
2016-01-21,18.46,19.07,18.05,18.29,20027,0
2016-01-22,18.68,19.31,18.3,19.28,46385,0
2016-01-25,18.97,19.24,18.45,18.48,6526,0
2016-01-26,18.62,19,18.6,18.9,9966,0
2016-01-27,18.71,19.31,18.58,18.88,10596,0
2016-01-28,18.97,19.36,18.62,18.96,4570,0
2016-01-29,19.26,20.21,18.67,19.38,41141,0
2016-02-01,19.27,19.73,18.46,18.9,20767,0
2016-02-02,18.4,19,17.99,18.12,19064,0
2016-02-03,18.46,18.53,17.95,18.17,20302,0
2016-02-04,18.64,18.76,18.395,18.69,11671,0
2016-02-05,18.67,18.71,18.39,18.55,27867,0
2016-02-08,18.2,18.92,18.16,18.89,5352,0
2016-02-09,18.43,19.61,18.4,18.74,9036,0
2016-02-10,18.5,19.15,17.84,18.24,24184,0
2016-02-11,17.96,18.45,17.96,18.25,3498,0
2016-02-12,18.62,18.94,18.08,18.8,5480,0
2016-02-16,19.05,19.37,18.5,19.15,14994,0
2016-02-17,19.28,19.93,19.11,19.68,16726,0
2016-02-18,19.42,20.2,18.15,18.46,21082,0
2016-02-19,18.35,21.29,17.83,17.89,14977,0
2016-02-22,17.64,18,16.36,16.52,18583,0
2016-02-23,16.75,16.87,16.43,16.76,19727,0
2016-02-24,16.5,17.08,16.3,16.99,15848,0
2016-02-25,17.12,17.13,16.72,17.05,12580,0
2016-02-26,17.01,17.43,16.61,17.02,21762,0
2016-02-29,16.91,17.23,15.23,16.24,38786,0
2016-03-01,16.83,16.9,16.09,16.59,23146,0
2016-03-02,16.99,17.99,16.54,17.91,20060,0
2016-03-03,18.09,18.11,17.35,17.93,14782,0
2016-03-04,17.79,18.62,17.18,18.16,13282,0
2016-03-07,17.8,18.716,17.8,18.63,6896,0
2016-03-08,18.08,18.52,17.7,17.94,10515,0
2016-03-09,18.455,18.5,17.74,18,5192,0
2016-03-10,18.04,18.51,17.97,18.15,16038,0
2016-03-11,18.25,19.74,18.2,18.82,23015,0
2016-03-14,18.39,18.55,18.04,18.27,14584,0
2016-03-15,18.53,18.53,17.63,18.18,17136,0
2016-03-16,18.56,19.02,17.49,18.11,13150,0
2016-03-17,18.14,19.03,17.81,19.03,15697,0
2016-03-18,19.14,20.69,18.9,20.63,33849,0
2016-03-21,20.33,20.68,19.66,20.61,19410,0
2016-03-22,20.21,21,20.21,20.68,12441,0
2016-03-23,20.18,20.45,19.69,20,26211,0
2016-03-24,19.48,20,19.14,19.82,45080,0
2016-03-28,20.22,20.23,19.76,20.09,13584,0
2016-03-29,19.89,20.48,19.89,20.13,10546,0
2016-03-30,20.34,20.37,20.01,20.08,12358,0
2016-03-31,20.15,20.2,19.51,19.58,8700,0
2016-04-01,19.35,19.35,18.45,18.93,12008,0
2016-04-04,18.93,19.35,18.49,18.52,10946,0
2016-04-05,17.87,18.58,17.87,18.57,11164,0
2016-04-06,19.07,19.07,18.4,19,26851,0
2016-04-07,18.73,19.1,18.46,18.59,21687,0
2016-04-08,19.19,19.28,18.69,18.82,7752,0
2016-04-11,18.88,19.39,18.71,19.14,22946,0
2016-04-12,19.19,19.32,18.75,18.95,8431,0
2016-04-13,19.25,19.4,18.88,19.34,10493,0
2016-04-14,19.24,19.56,19.16,19.47,8825,0
2016-04-15,19.43,20.37,19.43,20.01,3380,0
2016-04-18,20.06,20.31,19.65,20.2,4789,0
2016-04-19,20.43,20.51,20.055,20.41,2874,0
2016-04-20,20.54,21.3,20.54,21.08,3977,0
2016-04-21,21.05,21.07,20.52,20.535,4308,0
2016-04-22,21.04,21.19,20.43,20.45,22746,0
2016-04-25,20.82,20.82,20,20.03,9103,0
2016-04-26,20.4,20.69,19.91,20.61,4132,0
2016-04-27,20.5,21.2,20.15,20.39,11188,0
2016-04-28,20.63,22.5,20.09,20.27,6684,0
2016-04-29,20.54,20.69,19.4,19.59,6722,0
2016-05-02,19.62,19.75,19.38,19.47,5683,0
2016-05-03,20.47,20.47,19.15,19.25,9863,0
2016-05-04,19.8,19.8,19,19.03,12023,0
2016-05-05,19.37,19.51,18.93,19,11189,0
2016-05-06,19,19.15,18.2501,18.8,9122,0
2016-05-09,18.93,19.05,18.31,18.5,22236,0
2016-05-10,19.02,19.05,18.54,18.98,9574,0
2016-05-11,19.34,19.34,18.59,18.93,11917,0
2016-05-12,18.9,19.39,18.755,18.93,16204,0
2016-05-13,18.68,20.0399,18.68,19.01,8310,0
2016-05-16,19.16,19.2,16.418,19.02,6493,0
2016-05-17,19,20.12,18.32,18.65,164588,0
2016-05-18,18.34,19.28,18.34,19.03,8661,0
2016-05-19,19.66,19.66,18.2627,18.88,8022,0
2016-05-20,18.99,19.19,18.5,18.88,17571,0
2016-05-23,18.86,19.15,18.6,18.84,7472,0
2016-05-24,19.05,19.43,18.64,19.24,15390,0
2016-05-25,18.9,20.1,18.9,19.81,11199,0
2016-05-26,19.72,20.125,19.22,19.44,13578,0
2016-05-27,19.36,19.54,18.83,19.08,15822,0
2016-05-31,19.22,19.39,19.2,19.29,14942,0
2016-06-01,19.25,20.04,19,19.84,19439,0
2016-06-02,19.79,20.42,19.44,19.71,16943,0
2016-06-03,19.54,19.95,19.01,19.66,19092,0
2016-06-06,19.75,20.41,19.4,20.11,22595,0
2016-06-07,20.15,20.92,19.9,20.69,12332,0
2016-06-08,20.41,21.19,20.41,21.16,11319,0
2016-06-09,21.06,21.41,21.06,21.11,9445,0
2016-06-10,21.06,21.41,21.06,21.27,7764,0
2016-06-13,21.08,21.09,20.32,20.33,4318,0
2016-06-14,19.8447,20.05,19.72,20.01,2491,0
2016-06-15,19.75,19.88,19.62,19.88,2826,0
2016-06-16,19.2,19.83,19.02,19.83,10450,0
2016-06-17,19.73,20.84,19.52,20.61,25870,0
2016-06-20,20.65,21.64,20.65,21.11,8302,0
2016-06-21,21.11,21.48,21.06,21.2,12184,0
2016-06-22,21.44,21.78,21.11,21.32,9025,0
2016-06-23,21.54,21.75,21.42,21.75,5248,0
2016-06-24,21.49,21.49,20.13,20.22,41420,0
2016-06-27,20.2,20.2,19.17,19.23,7095,0
2016-06-28,19.41,19.66,19.28,19.5,4175,0
2016-06-29,19.64,20,19.52,19.56,1035,0
2016-06-30,19.79,19.99,19.46,19.86,7643,0
2016-07-01,19.79,20.24,19.62,19.697,10701,0
2016-07-05,19.4,19.64,19.25,19.44,9185,0
2016-07-06,18.89,19.64,18.89,19.56,5814,0
2016-07-07,19.3,19.75,19.3,19.34,7316,0
2016-07-08,19.35,20.12,19.35,20.08,17015,0
2016-07-11,20.06,20.75,19.79,20.24,13062,0
2016-07-12,20.25,20.67,20.09,20.61,8529,0
2016-07-13,20.3,20.98,20.15,20.5,14348,0
2016-07-14,20.59,20.85,20.17,20.77,8785,0
2016-07-15,20.7,21.61,20.1199,21.11,10930,0
2016-07-18,20.93,21.2,20.93,21,3319,0
2016-07-19,20.94,20.94,19.271,20.57,6054,0
2016-07-20,20.65,20.65,20.4,20.49,6066,0
2016-07-21,20.65,20.65,19.5898,20.02,5496,0
2016-07-22,19.82,20.06,19.53,19.68,10946,0
2016-07-25,19.83,19.83,18.7,18.71,6895,0
2016-07-26,18.63,18.63,17.55,17.66,38519,0
2016-07-27,17.73,17.8701,17.09,17.25,7315,0
2016-07-28,17.02,17.02,16.8,16.88,5355,0
2016-07-29,16.68,16.91,16.29,16.4,91128,0
2016-08-01,16.6,16.6,15.73,15.79,16650,0
2016-08-02,15.99,16.16,15.51,15.89,25194,0
2016-08-03,15.97,16.08,15.89,16.08,13641,0
2016-08-04,16.11,16.66,16.11,16.6,7653,0
2016-08-05,16.965,17.405,16.7433,17.24,6084,0
2016-08-08,17.38,18.06,17.38,17.94,7602,0
2016-08-09,17.8,18.05,17.8,17.985,7599,0
2016-08-10,17.71,17.93,17.31,17.36,21008,0
2016-08-11,17.31,17.72,17.31,17.57,6180,0
2016-08-12,17.46,17.51,17.31,17.31,5266,0
2016-08-15,17.52,17.79,17.45,17.56,3682,0
2016-08-16,17.42,17.42,17.0236,17.15,5150,0
2016-08-17,17.21,17.6695,17.21,17.55,3883,0
2016-08-18,17.2712,17.55,17.14,17.15,4456,0
2016-08-19,17.18,17.18,16.85,16.85,8698,0
2016-08-22,16.85,17.04,16.67,17.01,10799,0
2016-08-23,17.15,17.41,16.94,17.03,5599,0
2016-08-24,17.1,17.1695,17.01,17.01,2600,0
2016-08-25,16.96,17.24,16.96,17.21,10123,0
2016-08-26,17.04,17.17,16.855,16.89,4838,0
2016-08-29,17,17.45,16.87,17.35,6705,0
2016-08-30,17.35,17.35,17.05,17.05,2068,0
2016-08-31,16.95,17.14,16.8,16.99,4791,0
2016-09-01,16.41,17.12,16.41,16.76,4255,0
2016-09-02,17.02,17.18,16.744,17.18,7225,0
2016-09-06,17.14,17.14,16.67,16.81,4938,0
2016-09-07,16.88,16.88,16.45,16.48,5732,0
2016-09-08,16.5,16.5,15.47,15.89,52001,0
2016-09-09,15.76,16.27,15.76,16.08,14890,0
2016-09-12,15.86,16.3195,15.86,16.25,17926,0
2016-09-13,15.92,16.3,15.28,16.16,8246,0
2016-09-14,16.64,16.76,15.91,16.24,26212,0
2016-09-15,16.081,16.4299,16.081,16.26,3594,0
2016-09-16,16.49,17.05,16.36,16.88,38298,0
2016-09-19,17.34,17.48,17,17.08,8915,0
2016-09-20,17.08,17.59,16.9513,17.1001,1586,0
2016-09-21,16.97,17.26,16.97,17.11,3951,0
2016-09-22,17.33,17.86,17.2301,17.38,10396,0
2016-09-23,17.41,17.93,17.41,17.78,3971,0
2016-09-26,17.8,17.8,17.23,17.31,4571,0
2016-09-27,17.26,17.6,17.05,17.52,5462,0
2016-09-28,17.59,17.59,17.31,17.38,4380,0
2016-09-29,17.51,17.65,16.92,17.48,2842,0
2016-09-30,17.5491,17.73,17.5491,17.73,2149,0
2016-10-03,17.5,17.5,17.18,17.37,22270,0
2016-10-04,17.38,17.39,17.25,17.33,7675,0
2016-10-05,17.74,17.76,17.3,17.58,8111,0
2016-10-06,17.32,18.02,17.29,17.45,4038,0
2016-10-07,17.375,17.85,17.3,17.37,4755,0
2016-10-10,17.3,17.52,17.3,17.46,6883,0
2016-10-11,18.11,18.11,17.1,17.35,8717,0
2016-10-12,16.83,17.5,16.83,17.34,7354,0
2016-10-13,17.23,17.8,16.86,17.33,2981,0
2016-10-14,17.41,17.5,17.25,17.26,21092,0
2016-10-17,17.25,17.25,16.935,17.19,10983,0
2016-10-18,17.28,17.32,17.05,17.05,340,0
2016-10-19,16.92,17.11,16.69,16.69,3473,0
2016-10-20,17.2,20.39,17.2,19.01,56322,0
2016-10-21,18.75,19.32,18.75,19.13,23428,0
2016-10-24,19.15,19.75,19.05,19.45,6370,0
2016-10-25,19.45,19.45,19.05,19.2,8580,0
2016-10-26,19,19.25,19,19.2,4104,0
2016-10-27,19.2,19.45,18.76,19.3,7448,0
2016-10-28,19.2,19.45,19,19.3,7223,0
2016-10-31,19.45,19.5379,18.75,18.85,11458,0
2016-11-01,18.95,19,18.425,18.8,5816,0
2016-11-02,18.95,19.2,18.7,18.7,2935,0
2016-11-03,18.525,18.6,18.4,18.5,6232,0
2016-11-04,18.8,19.3,18.55,18.95,10299,0
2016-11-07,19.15,19.25,18.95,19.25,9731,0
2016-11-08,19.03,19.4,18.764,19.05,21440,0
2016-11-09,19,19.75,19,19.65,22788,0
2016-11-10,19.85,20.5,19.8,20.4,27340,0
2016-11-11,20.3,22.85,20.3,22.55,45443,0
2016-11-14,22.85,22.85,22.5,22.7,21738,0
2016-11-15,22.7,23.3,22.4,23.1,9194,0
2016-11-16,23.1,23.3,22.6,23.3,14558,0
2016-11-17,23.45,24.7,23.15,23.25,16937,0
2016-11-18,23.5,23.5,22.55,23.2,9118,0
2016-11-21,23.2,23.55,22.9,23.35,11306,0
2016-11-22,23.25,23.9,22.9,23.725,20003,0
2016-11-23,23.65,24.15,23.6,24.05,8073,0
2016-11-25,24,24,23.8,24,3103,0
2016-11-28,23.9,24,23.35,23.75,21116,0
2016-11-29,23.7,23.7,23.1,23.6,57503,0
2016-11-30,23.8,24,23.45,23.7,16713,0
2016-12-01,23.75,24.1,23.3,23.85,12050,0
2016-12-02,24.075,24.25,23.9,24.05,8999,0
2016-12-05,24.25,24.395,23.8,24,13996,0
2016-12-06,23.8,24.1,23.4,24.05,12504,0
2016-12-07,23.6,24.45,23.6,23.95,16142,0
2016-12-08,24,24.1,23.9,24,20381,0
2016-12-09,23.05,24.3,23.05,24,20436,0
2016-12-12,23.95,24.3,23.9,23.95,11239,0
2016-12-13,24,24.1,23.75,23.95,23419,0
2016-12-14,23.85,24,23.8337,23.9,9308,0
2016-12-15,23.9,24.05,23.1753,23.95,12269,0
2016-12-16,23.95,24.05,23.55,24,32382,0
2016-12-19,24.55,25.55,24.3,25.15,21434,0
2016-12-20,25.3,25.75,24.95,25.55,19498,0
2016-12-21,25.45,25.65,25,25.4,14065,0
2016-12-22,25,25.8,23.95,24.55,11559,0
2016-12-23,24.45,24.65,24.115,24.6,6902,0
2016-12-27,24.7,25.4,24.4,25.35,5781,0
2016-12-28,24.9975,25.5,24.7972,25.45,3194,0
2016-12-29,25.05,25.6,24.85,25.5,10145,0
2016-12-30,25.2,25.3,22.9,23.8,19762,0
2017-01-03,23.9,24.5,23.8,24.4,6756,0
2017-01-04,23.7,25.1,23.55,24.85,9507,0
2017-01-05,24.55,24.75,24.25,24.35,3968,0
2017-01-06,23.45,24.4,23.45,23.75,4124,0
2017-01-09,22.1822,23.25,22.1822,22.95,5271,0
2017-01-10,22.95,23.895,22.95,23.65,7207,0
2017-01-11,23.4,23.55,23.25,23.35,4125,0
2017-01-12,23,23,22.55,22.75,3171,0
2017-01-13,22.65,23.4,22.5,23.15,242263,0
2017-01-17,23.15,23.15,21.95,22.15,9178,0
2017-01-18,22,23.6,21.95,23.375,52617,0
2017-01-19,23.5,23.5,22.35,22.55,20760,0
2017-01-20,22.5,22.8064,21.9228,21.95,13555,0
2017-01-23,22,22,21.75,21.9,14383,0
2017-01-24,22.032,23.5,22.032,23.45,35615,0
2017-01-25,23.7,24.9034,23.7,24.3,42540,0
2017-01-26,24.2,24.85,24.2,24.6,12635,0
2017-01-27,24.7,25,24.655,24.85,33010,0
2017-01-30,24.5,24.7,23.88,24.55,28001,0
2017-01-31,24.4,26.1,23.8,25.855,16409,0
2017-02-01,26.15,26.55,25.5,25.8,15547,0
2017-02-02,25.55,26.3,24.985,26,13573,0
2017-02-03,26.2,26.4,25.75,26.15,18904,0
2017-02-06,26.1,26.1,25.425,25.55,10199,0
2017-02-07,25.55,25.95,25.15,25.4,21310,0
2017-02-08,25.55,25.55,24.85,25.1,19806,0
2017-02-09,25.3,26.2,25.3,26.1,9988,0
2017-02-10,26.2,27.1998,26.2,27.01,32160,0
2017-02-13,27.3,27.6,26.675,26.9,21602,0
2017-02-14,26.8,27.05,26.65,26.9,10551,0
2017-02-15,27.05,27.5,26.6,26.75,18883,0
2017-02-16,26.85,26.85,26,26.1,7775,0
2017-02-17,26,26.5,25.9,26.35,15366,0
2017-02-21,26.65,26.7,26.05,26.25,13690,0
2017-02-22,26.45,26.5,25.25,25.45,22021,0
2017-02-23,25.9,25.9,24.55,24.65,13115,0
2017-02-24,24.8,26.75,24.8,26.25,15311,0
2017-02-27,26.7,27.75,26.4,27.7,22137,0
2017-02-28,28.1,28.1,27.3,27.65,16970,0
2017-03-01,27.9,27.9,27.35,27.75,31243,0
2017-03-02,27.55,27.55,26.45,26.65,10770,0
2017-03-03,27.35,27.625,27.05,27.35,12943,0
2017-03-06,27.35,27.7,27.05,27.25,18464,0
2017-03-07,26.75,27.15,26.55,26.7,12378,0
2017-03-08,26.8,27,26.6,26.6,21522,0
2017-03-09,26.7,27.1,26.55,26.6,15271,0
2017-03-10,26.55,26.9,26.55,26.65,15639,0
2017-03-13,26.75,26.8,26.325,26.5,18416,0
2017-03-14,26.25,26.75,25.75,26.5,24448,0
2017-03-15,26.15,26.95,26.15,26.75,12709,0
2017-03-16,26.8,26.95,25.4,25.65,12564,0
2017-03-17,25.7,26.3,25.2,25.55,59888,0
2017-03-20,25.5,25.6,24.9,25,7532,0
2017-03-21,24.95,24.95,23.075,23.1,15366,0
2017-03-22,23,23,21.63,21.9,14787,0
2017-03-23,21.75,23.45,21.75,22.75,30152,0
2017-03-24,22.75,23.25,22.4,22.65,40341,0
2017-03-27,22.35,22.8,21.4,22.55,30278,0
2017-03-28,22.35,23.1,22.15,22.95,18991,0
2017-03-29,22.25,22.975,21.9,22,12848,0
2017-03-30,22,22.125,21.7,21.9,16332,0
2017-03-31,21.85,22.6,21.8,22.45,22812,0
2017-04-03,22.4,22.5,21.55,21.65,47755,0
2017-04-04,21.45,21.55,20.1,21.2,66396,0
2017-04-05,21.65,22.05,20.85,21,78851,0
2017-04-06,21,21,20.55,20.55,24870,0
2017-04-07,20.45,20.45,19.9,19.95,25735,0
2017-04-10,19.8,19.9,19.6,19.7,59325,0
2017-04-11,19.55,19.95,19.5,19.8,23145,0
2017-04-12,19.7,19.8,19.55,19.65,26511,0
2017-04-13,19.7,19.7,19.1,19.15,24951,0
2017-04-17,19.4,19.55,19,19.5,28995,0
2017-04-18,19.4,20.05,19.4,20.05,29866,0
2017-04-19,20.05,21.1,20.05,21,30072,0
2017-04-20,19.55,21.9,19.55,21.65,55229,0
2017-04-21,22.05,22.2,21.4,21.5,39727,0
2017-04-24,22.2,22.75,22,22.4,20370,0
2017-04-25,22.55,23.75,22.55,22.95,25265,0
2017-04-26,22.8,23.7,22.7,23.65,15961,0
2017-04-27,23.6,23.8,23.15,23.4,13035,0
2017-04-28,23.35,23.5,22.75,22.75,12629,0
2017-05-01,22.5,23.45,22.15,22.9,14585,0
2017-05-02,22.85,23,22.25,22.3,8132,0
2017-05-03,22.2,22.3,21.6,22.1,10802,0
2017-05-04,22,22.35,21.9,22.25,10181,0
2017-05-05,22.25,22.5,22.05,22.3,8100,0
2017-05-08,23.35,24,21.95,22.1,14557,0
2017-05-09,22,22.05,21.1,21.45,16736,0
2017-05-10,21.2,21.45,21.15,21.3,10455,0
2017-05-11,21.05,21.05,20.8,20.825,9734,0
2017-05-12,20.95,20.95,20.3,20.45,12178,0
2017-05-15,20.65,20.725,20.45,20.65,9781,0
2017-05-16,20.825,20.825,19.65,19.8,11702,0
2017-05-17,19.3,19.8,18.85,19.05,16333,0
2017-05-18,19.65,19.75,18.9,19.3,10295,0
2017-05-19,19.65,20,19,19.6,18909,0
2017-05-22,19.75,19.85,19.25,19.35,3594,0
2017-05-23,19.3,19.35,18.7,18.8,9334,0
2017-05-24,19.35,20,19.3,19.85,12296,0
2017-05-25,20.1,20.5,19.8,19.95,15575,0
2017-05-26,19.95,20.1,19.675,19.85,13860,0
2017-05-30,20.35,21,20.1,20.95,17943,0
2017-05-31,21.3,21.6,20.6,21.3,19118,0
2017-06-01,21.725,22.05,21.55,22,22912,0
2017-06-02,22.1,22.8,22.05,22.65,15540,0
2017-06-05,21.95,22.7,20.65,20.7,23130,0
2017-06-06,20.65,20.7,20.1,20.35,17978,0
2017-06-07,20.9,20.9,20.2,20.25,13302,0
2017-06-08,20,21.45,20,21.1,11462,0
2017-06-09,20.85,22.35,20.05,21.55,18366,0
2017-06-12,21.7,22.95,21.6,22.75,13009,0
2017-06-13,22.5,22.5,20.95,21.7,17471,0
2017-06-14,21.25,21.75,21.2,21.75,15633,0
2017-06-15,21.925,21.925,20.9,21,8051,0
2017-06-16,20.65,22.85,20,22.4,40733,0
2017-06-19,22.1,22.1,20.5,20.75,13669,0
2017-06-20,20.65,21.1,20.25,20.55,13084,0
2017-06-21,20.25,21.35,20.25,21.2,15484,0
2017-06-22,20.7,21.55,20.65,21,10407,0
2017-06-23,20.7,20.9,19.95,20.2,48995,0
2017-06-26,20.2,20.7,20.05,20.6,10665,0
2017-06-27,20.825,20.825,20.35,20.475,12255,0
2017-06-28,20.4,21.65,20.4,21.55,11019,0
2017-06-29,21.65,21.85,21.45,21.6,16772,0
2017-06-30,21.75,22.35,21.5,22.15,9084,0
2017-07-03,22.75,22.75,21.8,22.6,16193,0
2017-07-05,22.25,23.4,22.2,23.2,13463,0
2017-07-06,23.05,23.45,23,23,8734,0
2017-07-07,23.1,23.15,22.4,22.6,10990,0
2017-07-10,22.15,22.7,22.1,22.15,8397,0
2017-07-11,22.1,22.45,21.75,22,5443,0
2017-07-12,21.9,22.1,21.25,21.55,15648,0
2017-07-13,21.85,21.85,21.325,21.35,4561,0
2017-07-14,21.3,21.4,21.3,21.3,4608,0
2017-07-17,21.5,21.95,20.95,21.2,6742,0
2017-07-18,21,21.1503,20.6,20.8,7333,0
2017-07-19,20.8,21.15,20.35,20.55,6792,0
2017-07-20,20.5,20.8,20.4,20.4,7179,0
2017-07-21,20.6,20.925,19.85,20.05,12465,0
2017-07-24,19.95,20,19.3,19.4,15829,0
2017-07-25,19.4,19.7,19.35,19.5,7660,0
2017-07-26,20.4,20.99,19.9,19.95,9261,0
2017-07-27,20.25,23.1,20.25,22.4,18099,0
2017-07-28,22.375,22.85,22.2,22.65,14636,0
2017-07-31,22.69,23.05,22.6,23.05,15048,0
2017-08-01,23.1,23.1,22.25,22.55,15367,0
2017-08-02,22.45,22.55,22.2,22.4,7390,0
2017-08-03,22.55,22.55,22.1,22.3,4245,0
2017-08-04,22.05,22.4,22.05,22.25,5411,0
2017-08-07,22.45,23.1,22.15,23.05,10485,0
2017-08-08,23.05,23.1,23,23.05,7556,0
2017-08-09,22.798,22.9,22.5,22.7,10778,0
2017-08-10,22.35,22.95,22.35,22.9,9113,0
2017-08-11,22.475,23.75,22.45,22.975,12947,0
2017-08-14,22.75,23.75,22.75,23.7,13509,0
2017-08-15,23.7,23.77,23.35,23.45,8792,0
2017-08-16,23.4,23.6,23.15,23.6,16506,0
2017-08-17,23.3,23.5,22.8,23.2,12063,0
2017-08-18,22.9,23.35,22.6439,23.25,13512,0
2017-08-21,23.3,23.7,22.9,23.6,10457,0
2017-08-22,23.4,23.6,23,23.1,8335,0
2017-08-23,23.35,23.35,22.35,22.4,8472,0
2017-08-24,21.65,22.6,21.65,22.55,6863,0
2017-08-25,22.35,22.8,22.25,22.7,7375,0
2017-08-28,22.9,23.5,22.8,23.45,4967,0
2017-08-29,23.375,23.65,23.375,23.6,3327,0
2017-08-30,23.5,24.2,23.4,23.85,6976,0
2017-08-31,23.7,24.05,22.85,23.85,11607,0
2017-09-01,23.85,24.2,23.8,24.2,11071,0
2017-09-05,24,24.25,23.5,23.95,14523,0
2017-09-06,23.9,23.9,22.5,23.45,16075,0
2017-09-07,23.35,23.7,23.3,23.45,6387,0
2017-09-08,23.45,23.75,23.45,23.45,7788,0
2017-09-11,23.75,23.75,23.6,23.75,8733,0
2017-09-12,23.75,24.3,23.7,24,17215,0
2017-09-13,24.2,24.35,24,24.25,21841,0
2017-09-14,23.66,24.3,23.66,24.2,7577,0
2017-09-15,24.25,24.4,22.8,22.8,46878,0
2017-09-18,22.9,23.6,22.2,23.35,12434,0
2017-09-19,22.4,23.45,22.4,23.35,6167,0
2017-09-20,23.65,24.25,23,24.2,23798,0
2017-09-21,23.35,24.26,23.35,24.2,12166,0
2017-09-22,24.25,25.65,24.05,25.4,36973,0
2017-09-25,25.1,25.55,24.65,25.3,22280,0
2017-09-26,25.1,25.625,25.1,25.35,7249,0
2017-09-27,25.2,25.4,25,25.35,14498,0
2017-09-28,25.35,25.45,25.2,25.3,10900,0
2017-09-29,25.35,25.4,25.2,25.2,18308,0
2017-10-02,25.4,25.5,25,25.4,11054,0
2017-10-03,25.25,25.3,25.1,25.2,11564,0
2017-10-04,24.9406,26.1,24.9406,25.85,32688,0
2017-10-05,25.5,25.6,25.4,25.6,7550,0
2017-10-06,25.6112,25.8,25.45,25.7,10759,0
2017-10-09,25.7,25.7,24.95,25.45,5855,0
2017-10-10,25.5,26.1,25.45,26,8835,0
2017-10-11,24.6091,26.05,24.6091,25.95,4964,0
2017-10-12,25.95,26.078,25.85,25.85,17154,0
2017-10-13,26,26,25.75,25.9,6621,0
2017-10-16,25.8,26.1,25.8,25.9,17092,0
2017-10-17,25.9,25.9,25.75,25.9,9295,0
2017-10-18,25.9,26.15,25.9,26,28656,0
2017-10-19,25.85,26.005,25.8,26,7924,0
2017-10-20,26.1,26.1,25.85,26,11514,0
2017-10-23,25.65,25.9,25.65,25.7,7421,0
2017-10-24,26,26.075,25.85,25.85,12101,0
2017-10-25,25.5,25.75,25.5,25.7,7812,0
2017-10-26,24.75,25.05,24.75,25.05,3696,0
2017-10-27,25.1,25.1,23.95,24.55,9506,0
2017-10-30,25.7,25.7,23.65,23.75,12783,0
2017-10-31,23.85,25.35,23.85,25.15,9189,0
2017-11-01,25.2,25.2,24.7,25,4331,0
2017-11-02,24.55,25.7,24.55,25.4,11135,0
2017-11-03,25.2,25.4,24.65,24.75,13478,0
2017-11-06,25.05,25.4,25.05,25.4,4180,0
2017-11-07,24.6,25.05,24.1,24.3,23357,0
2017-11-08,24.15,24.85,24.15,24.65,4539,0
2017-11-09,24.1,24.45,24.1,24.2,7144,0
2017-11-10,24.5,24.5,24.1,24.1,2222,0
