Date,Open,High,Low,Close,Volume,OpenInt
2005-07-27,15.311,15.311,14.774,14.774,117220,0
2005-07-28,14.774,14.978,14.774,14.828,117266,0
2005-08-01,14.962,15.365,14.962,15.311,298925,0
2005-08-02,15.634,15.714,15.311,15.419,118756,0
2005-08-03,15.043,15.204,15.043,15.07,5770,0
2005-08-04,15.365,15.365,15.043,15.043,20103,0
2005-08-05,15.08,15.08,14.774,15.07,51560,0
2005-08-08,14.613,15.177,14.613,15.043,5025,0
2005-08-09,15.043,15.043,15.043,15.043,1674,0
2005-08-10,14.908,15.043,14.908,15.043,18613,0
2005-08-12,14.506,15.043,14.506,15.043,1764,0
2005-08-15,15.795,15.795,15.311,15.311,4840,0
2005-08-17,15.043,15.043,15.043,15.043,558,0
2005-08-19,14.989,15,14.64,14.64,34249,0
2005-08-22,14.559,14.908,14.559,14.645,16379,0
2005-08-23,14.774,14.774,13.968,14.506,19916,0
2005-08-24,14.57,14.64,14.57,14.64,139602,0
2005-08-25,14.237,14.667,14.237,14.511,28293,0
2005-08-26,14.72,14.72,14.506,14.506,4281,0
2005-08-29,14.747,15.016,14.559,14.64,176428,0
2005-08-30,14.586,14.64,14.532,14.532,2420,0
2005-08-31,14.774,14.774,14.613,14.613,40578,0
2005-09-01,14.774,14.774,14.774,14.774,5584,0
2005-09-02,14.656,14.656,14.656,14.656,8257,0
2005-09-06,14.667,14.667,14.64,14.667,10051,0
2005-09-07,14.774,14.801,14.774,14.774,4375,0
2005-09-08,14.667,14.694,14.586,14.586,29410,0
2005-09-09,14.586,14.586,14.506,14.506,1490,0
2005-09-12,14.506,14.506,14.506,14.506,2978,0
2005-09-14,14.506,14.506,14.506,14.506,1117,0
2005-09-19,14.506,14.506,14.506,14.506,544,0
2005-09-22,13.968,14.237,13.968,14.237,373,0
2005-09-26,14.506,14.506,14.506,14.506,6515,0
2005-09-27,14.506,14.506,14.506,14.506,5957,0
2005-09-28,14.5,14.5,14.5,14.5,186,0
2005-09-29,14.5,14.5,14.479,14.5,373427,0
2005-09-30,14.5,14.559,14.371,14.559,5025,0
2005-10-03,13.974,13.974,13.216,13.431,24478,0
2005-10-04,13.431,13.431,13.431,13.431,8935,0
2005-10-06,13.297,13.431,12.894,13.297,8375,0
2005-10-07,13.162,13.162,13.162,13.162,186,0
2005-10-10,12.894,12.894,12.76,12.76,4403,0
2005-10-19,12.357,12.491,12.357,12.491,5025,0
2005-10-21,12.357,12.357,12.357,12.357,373,0
2005-10-24,11.819,11.819,11.282,11.685,8191,0
2005-10-25,11.819,12.222,11.819,12.222,2234,0
2005-10-26,12.357,12.41,12.357,12.41,935,0
2005-10-27,12.625,12.625,12.357,12.491,180738,0
2005-10-28,12.625,12.894,12.625,12.894,12843,0
2005-10-31,12.921,13.162,12.894,13.162,76130,0
2005-11-01,13.162,13.162,13.162,13.162,9121,0
2005-11-02,13.162,13.189,13.109,13.136,58075,0
2005-11-03,13.162,13.162,13.136,13.162,124340,0
2005-11-04,13.162,13.173,13.136,13.162,144256,0
2005-11-07,13.162,13.162,13.146,13.162,130295,0
2005-11-09,13.162,13.162,13.146,13.162,395540,0
2005-11-10,13.431,13.431,13.431,13.431,2047,0
2005-11-11,13.431,13.431,13.431,13.431,1303,0
2005-11-14,13.431,13.565,13.431,13.431,92510,0
2005-11-16,13.431,13.431,13.431,13.431,55841,0
2005-11-17,13.431,13.565,13.431,13.565,1303,0
2005-11-22,13.673,13.968,13.673,13.7,5119,0
2005-11-23,13.968,15.29,13.941,15.29,175740,0
2005-11-25,15.306,15.311,15.306,15.311,4467,0
2005-11-28,15.58,16.386,15.58,15.714,351465,0
2005-11-29,15.714,15.849,15.714,15.768,25966,0
2005-11-30,15.768,15.816,15.258,15.752,134465,0
2005-12-01,15.747,15.795,15.741,15.795,6049,0
2005-12-02,15.795,15.795,15.661,15.661,18304,0
2005-12-05,15.714,15.714,15.687,15.687,11168,0
2005-12-06,15.714,15.714,15.714,15.714,3164,0
2005-12-07,15.714,15.714,15.634,15.634,2420,0
2005-12-08,16.117,16.332,15.37,15.37,184654,0
2005-12-09,15.677,15.714,15.338,15.65,7577,0
2005-12-12,15.634,15.822,15.532,15.607,27275,0
2005-12-13,15.51,15.58,15.376,15.526,18602,0
2005-12-14,15.526,15.58,15.102,15.252,17011,0
2005-12-15,14.989,15.285,14.989,15.231,11168,0
2005-12-16,15.043,15.231,14.839,14.989,108338,0
2005-12-19,14.726,15.15,14.726,15.043,33318,0
2005-12-20,15.037,15.043,14.72,14.72,52839,0
2005-12-21,14.774,14.774,14.516,14.516,4894,0
2005-12-22,14.516,14.613,14.318,14.506,10286,0
2005-12-23,14.318,14.495,14.242,14.291,3252,0
2005-12-27,14.215,14.258,14.049,14.258,12465,0
2005-12-28,13.968,14.366,13.915,14.205,9766,0
2005-12-29,14.237,14.237,14.081,14.237,1704,0
2005-12-30,14.5,15.193,14.495,15.193,17430,0
2006-01-03,15.043,15.172,14.672,14.855,78829,0
2006-01-04,14.828,14.828,14.72,14.72,88092,0
2006-01-05,14.903,14.903,14.591,14.591,11502,0
2006-01-06,14.672,14.672,14.452,14.452,45203,0
2006-01-09,14.586,14.586,14.237,14.253,31085,0
2006-01-10,14.151,14.151,13.727,13.727,19654,0
2006-01-11,13.7,13.963,13.689,13.834,80571,0
2006-01-12,13.662,14.119,13.662,14.119,104064,0
2006-01-13,13.968,14.113,13.968,14.113,19194,0
2006-01-17,13.866,14.146,13.861,14.001,29912,0
2006-01-18,14.033,14.124,13.888,13.92,163716,0
2006-01-19,14.151,14.151,13.936,13.941,5025,0
2006-01-20,14.033,14.092,13.968,14.027,13145,0
2006-01-23,14.097,14.097,13.7,13.995,58598,0
2006-01-24,14.033,14.156,13.925,13.925,17683,0
2006-01-25,14.049,14.049,13.839,13.963,68178,0
2006-01-26,13.705,13.968,13.705,13.915,30987,0
2006-01-27,13.861,14.119,13.861,13.968,232301,0
2006-01-30,13.915,13.968,13.915,13.968,2289,0
2006-01-31,13.974,14.479,13.882,14.28,49835,0
2006-02-01,14.21,14.522,13.882,14.226,58011,0
2006-02-02,14.103,14.371,13.834,14.017,60321,0
2006-02-03,13.947,14.156,13.866,14.103,41145,0
2006-02-06,14.001,14.312,13.7,13.968,4310,0
2006-02-07,14.291,14.318,13.786,13.968,18234,0
2006-02-08,13.898,14.103,13.791,13.979,62526,0
2006-02-09,14.167,14.167,14.001,14.103,78918,0
2006-02-10,14.103,14.339,14.103,14.339,6328,0
2006-02-13,14.339,14.339,14.011,14.135,3350,0
2006-02-14,14.318,14.479,14.318,14.398,8191,0
2006-02-15,14.506,14.506,14.296,14.468,6793,0
2006-02-16,14.382,14.575,14.382,14.425,10218,0
2006-02-17,14.371,14.371,14.113,14.205,1218,0
2006-02-21,14.452,14.452,14.113,14.146,5489,0
2006-02-22,14.119,14.156,13.839,13.995,114458,0
2006-02-23,13.968,13.968,13.968,13.968,9126,0
2006-02-24,13.995,14.232,13.995,14.076,6459,0
2006-02-27,14.312,14.656,14.237,14.318,25362,0
2006-02-28,14.183,14.489,14.162,14.489,9602,0
2006-03-01,14.602,14.747,13.968,14.506,126344,0
2006-03-02,14.758,14.758,14.248,14.495,1303,0
2006-03-03,14.726,14.726,13.85,14.371,128339,0
2006-03-06,14.371,14.479,13.861,13.963,21802,0
2006-03-07,13.812,13.968,13.673,13.958,22447,0
2006-03-08,13.963,13.995,13.028,13.302,303702,0
2006-03-09,13.238,13.829,13.238,13.474,9343,0
2006-03-10,13.383,13.963,13.361,13.684,9580,0
2006-03-13,13.651,13.678,13.501,13.587,2791,0
2006-03-14,13.329,13.571,13.082,13.238,34628,0
2006-03-15,13.179,13.565,13.179,13.383,69653,0
2006-03-16,13.565,13.565,13.463,13.463,2791,0
2006-03-17,13.297,13.436,12.765,13.222,14204,0
2006-03-20,13.028,13.157,13.028,13.13,5039,0
2006-03-21,13.146,13.947,13.146,13.812,10977,0
2006-03-22,13.974,14.667,13.968,14.28,204151,0
2006-03-23,14.715,14.747,14.291,14.291,40592,0
2006-03-24,14.747,14.747,14.377,14.575,10544,0
2006-03-27,14.586,14.753,14.167,14.586,25061,0
2006-03-28,14.167,14.769,14.167,14.597,5398,0
2006-03-29,14.796,14.941,14.264,14.72,152376,0
2006-03-30,14.908,14.946,14.667,14.946,253070,0
2006-03-31,14.575,15.585,14.575,15.446,68781,0
2006-04-03,15.521,15.634,15.177,15.526,34686,0
2006-04-04,15.623,15.634,15.365,15.526,101342,0
2006-04-05,15.526,15.58,15.499,15.499,32451,0
2006-04-06,15.521,15.58,15.473,15.473,34315,0
2006-04-07,15.65,15.65,15.435,15.537,48647,0
2006-04-10,15.516,15.569,15.494,15.494,12605,0
2006-04-11,15.446,15.58,15.317,15.494,33441,0
2006-04-12,15.494,15.505,15.107,15.392,53912,0
2006-04-13,15.462,15.473,15.29,15.387,3591,0
2006-04-17,15.166,15.661,15.166,15.317,20163,0
2006-04-18,15.22,15.553,15.199,15.526,2191,0
2006-04-19,15.65,15.65,15.172,15.172,39572,0
2006-04-20,14.93,15.311,14.903,15.172,43086,0
2006-04-21,15.054,15.311,14.892,15.247,21763,0
2006-04-24,15.129,15.58,15.129,15.274,19916,0
2006-04-25,15,15.521,14.989,14.989,24276,0
2006-04-26,15.107,15.446,14.849,15.156,25202,0
2006-04-27,15.252,15.252,14.994,15.177,6476,0
2006-04-28,15.005,15.274,15.005,15.274,4224,0
2006-05-01,15.499,15.542,14.946,15.043,29975,0
2006-05-02,15.07,15.07,13.941,14.672,83715,0
2006-05-03,15.274,15.392,14.602,14.758,43465,0
2006-05-04,14.64,15.118,13.829,14.312,109795,0
2006-05-05,13.92,15.005,13.92,14.506,134163,0
2006-05-08,14.344,14.565,14.344,14.506,13385,0
2006-05-09,14.506,15.849,14.506,15.741,144327,0
2006-05-10,15.268,15.849,15.268,15.446,259664,0
2006-05-11,15.446,15.639,15.311,15.575,162424,0
2006-05-12,15.575,15.575,15.311,15.446,122112,0
2006-05-15,15.392,15.644,14.291,15.301,52657,0
2006-05-16,15.188,15.58,15.123,15.58,145300,0
2006-05-17,15.505,15.505,15.242,15.446,19881,0
2006-05-18,15.564,15.564,15.209,15.209,8191,0
2006-05-19,15.15,15.204,14.86,15.188,24971,0
2006-05-22,14.946,14.946,14.334,14.446,14856,0
2006-05-23,14.565,14.908,14.565,14.774,25713,0
2006-05-24,15.097,15.097,14.377,14.914,16922,0
2006-05-25,15.537,15.575,14.683,15.113,104758,0
2006-05-26,15.113,15.145,14.935,14.957,2791,0
2006-05-30,15.043,15.043,14.828,14.962,6142,0
2006-05-31,15.145,15.145,15.037,15.043,377075,0
2006-06-01,15.037,15.123,14.946,15.037,423777,0
2006-06-02,15.043,15.097,14.919,15.091,23539,0
2006-06-05,15.091,15.097,14.882,14.892,19078,0
2006-06-06,14.817,15.043,14.72,15.032,69431,0
2006-06-07,15.032,15.043,14.828,14.828,14705,0
2006-06-08,14.951,15.048,14.694,14.694,106019,0
2006-06-09,14.72,14.731,14.618,14.694,34899,0
2006-06-12,14.833,14.935,14.677,14.774,95532,0
2006-06-13,14.855,14.855,14.301,14.506,80115,0
2006-06-14,14.506,14.618,14.264,14.344,25391,0
2006-06-15,14.344,14.344,14.146,14.167,30387,0
2006-06-16,14.312,14.318,14.178,14.232,10956,0
2006-06-19,14.468,15.494,14.468,15.279,201205,0
2006-06-20,15.435,15.741,15.354,15.741,109892,0
2006-06-21,15.58,15.58,15.408,15.419,293930,0
2006-06-22,15.666,15.666,15.327,15.338,58207,0
2006-06-23,15.338,15.542,15.338,15.473,52483,0
2006-06-26,15.473,15.849,15.446,15.79,85769,0
2006-06-27,15.849,15.849,15.58,15.58,104272,0
2006-06-28,15.661,15.661,15.37,15.473,112648,0
2006-06-29,15.58,15.876,15.177,15.612,1095653,0
2006-06-30,15.655,15.655,15.204,15.236,2198602,0
2006-07-03,15.177,15.886,15.177,15.58,249661,0
2006-07-05,15.344,15.661,14.801,14.989,90293,0
2006-07-06,14.93,15.311,14.565,14.817,53409,0
2006-07-07,14.64,15.58,14.64,15.413,91103,0
2006-07-10,15.354,15.634,15.344,15.526,57554,0
2006-07-11,15.559,15.865,15.311,15.795,79154,0
2006-07-12,15.757,15.8,15.145,15.279,75434,0
2006-07-13,15.338,15.902,15.086,15.107,42501,0
2006-07-14,15.236,15.236,14.64,14.715,38220,0
2006-07-17,14.608,15.301,14.441,14.64,55863,0
2006-07-18,14.747,14.994,14.608,14.823,34107,0
2006-07-19,14.871,15.322,14.817,15.177,62477,0
2006-07-20,15.285,15.285,14.64,14.688,18556,0
2006-07-21,14.737,14.774,14.269,14.618,51897,0
2006-07-24,14.78,15.311,14.672,14.994,26043,0
2006-07-25,15.043,15.279,14.726,14.806,44343,0
2006-07-26,14.683,14.833,14.506,14.511,25678,0
2006-07-27,14.651,15.322,14.575,14.64,15874,0
2006-07-28,14.602,15.193,14.575,14.715,116188,0
2006-07-31,14.479,14.855,14.452,14.833,28018,0
2006-08-01,14.726,14.758,14.532,14.565,59855,0
2006-08-02,14.506,14.962,14.506,14.613,14788,0
2006-08-03,14.559,14.737,14.221,14.737,35928,0
2006-08-04,14.914,15.285,14.081,14.258,34172,0
2006-08-07,14.113,14.242,13.968,14.237,10711,0
2006-08-08,14.403,14.667,13.872,13.872,32876,0
2006-08-09,14.044,14.242,13.533,13.624,21015,0
2006-08-10,13.522,14.334,13.367,14.189,14280,0
2006-08-11,14.097,14.124,13.313,13.463,50223,0
2006-08-14,13.63,14.36,12.98,13.162,28698,0
2006-08-15,13.436,15.285,13.436,14.726,126995,0
2006-08-16,14.855,14.855,14.183,14.339,97208,0
2006-08-17,14.334,14.468,13.941,14.194,10989,0
2006-08-18,14.232,14.232,13.834,14.038,7041,0
2006-08-21,13.915,14.076,13.662,13.968,4703,0
2006-08-22,13.909,14.323,13.909,14.178,6454,0
2006-08-23,14.237,14.344,13.968,14.253,14593,0
2006-08-24,14.242,14.371,14.189,14.371,10728,0
2006-08-25,14.307,14.506,14.307,14.484,4835,0
2006-08-28,14.527,14.581,14.178,14.264,62034,0
2006-08-29,14.291,14.506,14.237,14.484,26714,0
2006-08-30,14.011,14.506,14.011,14.307,452550,0
2006-08-31,14.36,14.624,13.807,13.807,19996,0
2006-09-01,13.823,14.506,13.823,14.457,15469,0
2006-09-05,14.452,14.506,14.226,14.457,8398,0
2006-09-06,14.328,14.328,14.017,14.103,22631,0
2006-09-07,14.033,14.135,13.968,14.092,16005,0
2006-09-08,14.108,14.108,13.968,13.974,2244,0
2006-09-11,13.855,14.038,13.431,13.995,24667,0
2006-09-12,14.038,14.452,13.748,14.248,45636,0
2006-09-13,14.232,14.468,14.199,14.436,8506,0
2006-09-14,14.371,14.506,14.253,14.506,13627,0
2006-09-15,14.613,14.667,14.119,14.586,144895,0
2006-09-18,14.715,14.715,13.565,14.683,15297,0
2006-09-19,14.887,14.887,14.011,14.452,17030,0
2006-09-20,14.495,14.559,14.452,14.489,22544,0
2006-09-21,14.548,14.548,14.323,14.323,19993,0
2006-09-22,14.275,14.489,13.968,14.409,15374,0
2006-09-25,14.463,14.511,14.328,14.371,17381,0
2006-09-26,14.398,14.506,14.307,14.43,97357,0
2006-09-27,14.366,14.506,14.237,14.506,37693,0
2006-09-28,14.828,14.828,14.387,14.441,55199,0
2006-09-29,14.36,14.489,14.119,14.14,52098,0
2006-10-02,14.124,14.178,13.984,13.995,30037,0
2006-10-03,14.006,14.506,13.947,14.403,42214,0
2006-10-04,14.42,14.489,14.371,14.489,72891,0
2006-10-05,14.441,14.506,14.425,14.446,109094,0
2006-10-06,14.36,14.5,14.162,14.463,87511,0
2006-10-09,14.489,14.495,14.275,14.366,55732,0
2006-10-10,14.242,14.42,14.049,14.339,37203,0
2006-10-11,14.339,14.468,14.21,14.344,65007,0
2006-10-12,14.473,14.597,14.355,14.479,63828,0
2006-10-13,14.527,14.527,14.339,14.403,40635,0
2006-10-16,14.441,14.532,14.42,14.463,153606,0
2006-10-17,14.355,14.694,14.264,14.554,87360,0
2006-10-18,14.489,14.527,14.027,14.463,27971,0
2006-10-19,14.387,14.634,14.387,14.484,119386,0
2006-10-20,14.57,14.591,14.43,14.484,35447,0
2006-10-23,14.479,14.586,14.049,14.468,17045,0
2006-10-24,14.479,14.64,14.409,14.613,253740,0
2006-10-25,14.613,15.569,14.613,15.553,190294,0
2006-10-26,15.58,15.687,15.387,15.44,294543,0
2006-10-27,15.456,15.58,15.145,15.252,42898,0
2006-10-30,15.129,15.36,14.957,15.215,36479,0
2006-10-31,15.199,15.725,15.145,15.602,172523,0
2006-11-01,15.693,15.693,15.44,15.446,124002,0
2006-11-02,15.435,15.687,15.36,15.666,94776,0
2006-11-03,15.661,15.709,15.473,15.499,27341,0
2006-11-06,15.585,15.655,15.58,15.596,125875,0
2006-11-07,15.58,15.768,15.559,15.698,59275,0
2006-11-08,15.602,15.747,15.602,15.709,52532,0
2006-11-09,15.58,15.741,15.43,15.65,59529,0
2006-11-10,15.741,15.768,15.58,15.714,200815,0
2006-11-13,15.725,15.795,15.564,15.585,110259,0
2006-11-14,15.693,15.72,15.054,15.72,85747,0
2006-11-15,15.698,15.795,15.65,15.682,77341,0
2006-11-16,15.768,15.79,15.687,15.687,38452,0
2006-11-17,15.687,16.01,15.687,15.983,103374,0
2006-11-20,15.983,16.155,15.8,16.015,92140,0
2006-11-21,15.999,16.434,15.655,16.354,137027,0
2006-11-22,15.747,16.461,15.747,16.364,36853,0
2006-11-24,16.23,16.278,16.09,16.09,10238,0
2006-11-27,16.01,16.3,15.854,16.176,49459,0
2006-11-28,16.166,16.289,16.112,16.252,40244,0
2006-11-29,16.278,16.45,16.192,16.45,148392,0
2006-11-30,16.402,16.676,16.305,16.509,239149,0
2006-12-01,16.499,16.606,16.364,16.52,63210,0
2006-12-04,16.563,16.708,16.52,16.681,226087,0
2006-12-05,16.724,17.138,16.671,17.138,130398,0
2006-12-06,17.111,17.267,17.111,17.208,209452,0
2006-12-07,17.213,17.229,17.165,17.181,69885,0
2006-12-08,17.186,17.493,17.095,17.391,304730,0
2006-12-11,17.455,18.041,17.455,18.008,224095,0
2006-12-12,17.998,18.116,17.955,18.019,91367,0
2006-12-13,18.159,18.175,17.971,18.143,47684,0
2006-12-14,18.143,18.186,18.046,18.094,97698,0
2006-12-15,18.213,18.213,17.89,18.067,128405,0
2006-12-18,18.245,18.723,18.121,18.637,700493,0
2006-12-19,18.567,20.136,18.454,19.867,657147,0
2006-12-20,19.819,20.361,19.787,20.222,149709,0
2006-12-21,20.227,20.598,20.184,20.555,150161,0
2006-12-22,20.571,21.06,20.34,20.92,101131,0
2006-12-26,20.942,21.619,20.754,21.5,111774,0
2006-12-27,21.441,22.312,21.441,22.097,107298,0
2006-12-28,22.118,22.199,22.027,22.091,63381,0
2006-12-29,22.156,22.376,21.608,21.876,84810,0
2007-01-03,22.022,22.193,21.823,22.14,532818,0
2007-01-04,22.059,22.059,21.114,21.468,534531,0
2007-01-05,21.286,21.543,21.087,21.457,907470,0
2007-01-08,21.559,21.651,21.194,21.586,125119,0
2007-01-09,21.651,21.662,20.952,21.662,161062,0
2007-01-10,21.543,21.71,21.366,21.651,115290,0
2007-01-11,21.694,21.973,21.635,21.737,173745,0
2007-01-12,21.721,22,21.699,21.823,71988,0
2007-01-16,21.909,22.124,21.785,21.952,190916,0
2007-01-17,21.925,22.199,21.925,22.032,112313,0
2007-01-18,22.048,22.279,21.893,22.038,138843,0
2007-01-19,22.15,23.612,21.941,23.101,300529,0
2007-01-22,23.177,23.203,22.408,22.612,122029,0
2007-01-23,22.645,22.994,22.521,22.994,65020,0
2007-01-24,23.032,23.735,22.924,23.542,318357,0
2007-01-25,23.515,24.283,23.515,24.106,279507,0
2007-01-26,24.128,24.444,23.907,24.412,169561,0
2007-01-29,24.423,25.379,24.423,25.181,225685,0
2007-01-30,25.374,26.298,25.304,25.847,279721,0
2007-01-31,25.9,26.029,25.438,25.61,183533,0
2007-02-01,25.583,26.099,24.74,25.61,306894,0
2007-02-02,25.728,25.804,25.406,25.643,282692,0
2007-02-05,25.562,26.25,25.336,25.96,100149,0
2007-02-06,26.18,26.626,26.137,26.62,138954,0
2007-02-07,26.647,27.093,26.572,26.873,192640,0
2007-02-08,26.937,27.088,26.465,26.873,129027,0
2007-02-09,26.953,27.469,26.733,27.469,183873,0
2007-02-12,27.399,27.609,27.227,27.491,401009,0
2007-02-13,27.603,28.254,27.125,28.243,309359,0
2007-02-14,28.393,28.527,27.818,28.184,471424,0
2007-02-15,28.345,28.409,27.775,27.856,170108,0
2007-02-16,27.926,28.146,27.657,27.877,216561,0
2007-02-20,27.824,27.985,27.378,27.657,230987,0
2007-02-21,27.544,27.77,27.168,27.34,82937,0
2007-02-22,27.276,27.598,27.265,27.437,456383,0
2007-02-23,27.394,27.56,27.351,27.458,143948,0
2007-02-26,27.534,27.566,26.696,26.862,112126,0
2007-02-27,26.701,26.835,24.982,25.465,202599,0
2007-02-28,24.923,26.975,24.799,25.009,126096,0
2007-03-01,24.606,25.476,24.337,25.132,129405,0
2007-03-02,25.025,25.718,24.675,24.729,121006,0
2007-03-05,24.396,25.497,24.396,24.557,106930,0
2007-03-06,25.46,25.46,24.697,24.917,150421,0
2007-03-07,24.917,24.923,24.53,24.606,70238,0
2007-03-08,24.756,25.293,24.756,25.207,189282,0
2007-03-09,25.202,25.669,25.202,25.669,103584,0
2007-03-12,25.734,26.674,25.723,26.674,152038,0
2007-03-13,26.653,26.653,25.793,25.879,96812,0
2007-03-14,25.626,26.341,25.266,26.255,125959,0
2007-03-15,26.212,26.615,25.659,26.293,54428,0
2007-03-16,26.287,26.943,26.142,26.593,207799,0
2007-03-19,26.755,26.916,26.518,26.599,100441,0
2007-03-20,26.507,26.959,26.507,26.819,112369,0
2007-03-21,26.91,27.673,26.862,27.453,118810,0
2007-03-22,27.636,27.904,27.313,27.378,139263,0
2007-03-23,27.308,27.415,27.292,27.351,31326,0
2007-03-26,27.346,27.399,27.174,27.399,56295,0
2007-03-27,27.367,27.367,26.996,27.184,32420,0
2007-03-28,27.098,27.399,26.937,26.937,220631,0
2007-03-29,27.168,27.319,26.604,26.9,80959,0
2007-03-30,26.83,27.335,26.808,27.335,143879,0
2007-04-02,27.335,27.335,26.099,26.266,112876,0
2007-04-03,26.384,27.394,26.228,27.265,147044,0
2007-04-04,27.201,27.399,27.066,27.34,85644,0
2007-04-05,27.281,27.399,27.072,27.244,51974,0
2007-04-09,27.303,27.512,27.104,27.233,170561,0
2007-04-10,27.227,27.539,27.206,27.206,123348,0
2007-04-11,27.286,27.539,27.082,27.394,90134,0
2007-04-12,27.286,27.453,27.286,27.426,49678,0
2007-04-13,27.496,27.56,27.039,27.501,87234,0
2007-04-16,27.62,27.62,27.356,27.426,87292,0
2007-04-17,27.356,27.507,26.991,27.399,63391,0
2007-04-18,27.141,27.405,27.141,27.244,77818,0
2007-04-19,27.12,27.217,26.781,26.943,101329,0
2007-04-20,27.394,27.453,27.292,27.399,144338,0
2007-04-23,27.405,27.641,26.98,27.05,58278,0
2007-04-24,27.158,27.26,26.266,26.357,78220,0
2007-04-25,26.486,27.002,26.158,26.572,107002,0
2007-04-26,26.427,26.792,25.589,26.556,87274,0
2007-04-27,26.427,26.599,25.943,26.384,43162,0
2007-04-30,26.475,26.841,25.686,25.771,68268,0
2007-05-01,25.739,26.121,25.261,26.045,166099,0
2007-05-02,26.11,26.561,26.11,26.244,182972,0
2007-05-03,26.287,26.303,26.158,26.228,296134,0
2007-05-04,26.422,27.158,26.422,27.158,147423,0
2007-05-07,27.152,27.84,27.152,27.555,108428,0
2007-05-08,27.265,27.571,25.326,26.126,180087,0
2007-05-09,26.019,26.846,26.019,26.755,120051,0
2007-05-10,26.545,26.604,25.374,26.303,223581,0
2007-05-11,26.556,26.841,26.11,26.357,51688,0
2007-05-14,26.233,26.481,26.002,26.255,167685,0
2007-05-15,26.185,26.336,24.697,25.089,203281,0
2007-05-16,25.116,25.116,23.982,24.713,287807,0
2007-05-17,24.568,24.794,24.009,24.573,110679,0
2007-05-18,24.59,24.933,23.907,24.869,56197,0
2007-05-21,24.837,25.342,24.622,25.261,54940,0
2007-05-22,25.336,25.336,24.788,25.073,75679,0
2007-05-23,24.896,25.1,24.487,24.573,177500,0
2007-05-24,24.498,24.638,23.923,24.418,94813,0
2007-05-25,24.498,25.121,24.471,25.041,111477,0
2007-05-29,25.17,25.342,24.869,25.154,82896,0
2007-05-30,24.933,24.976,24.665,24.842,66220,0
2007-05-31,24.794,25.288,24.106,25.197,313801,0
2007-06-01,25.24,25.868,25.191,25.514,218282,0
2007-06-04,25.428,25.471,25.046,25.116,49175,0
2007-06-05,24.96,25.186,24.568,24.81,74214,0
2007-06-06,24.595,25.213,24.536,25.138,76869,0
2007-06-07,25.068,25.369,24.735,25.191,75458,0
2007-06-08,25.17,26.217,25.025,26.013,101316,0
2007-06-11,25.992,26.438,25.895,26.083,83076,0
2007-06-12,25.879,26.002,25.385,25.61,152960,0
2007-06-13,25.734,26.395,25.589,26.051,108972,0
2007-06-14,26.233,26.233,25.707,25.949,120276,0
2007-06-15,26.432,26.438,25.707,26.379,264902,0
2007-06-18,26.341,26.701,26.18,26.604,180541,0
2007-06-19,26.432,26.889,26.083,26.389,224943,0
2007-06-20,26.164,26.545,26.008,26.169,118535,0
2007-06-21,26.153,26.781,25.976,26.61,110225,0
2007-06-22,26.491,27.7,26.319,26.894,307909,0
2007-06-25,26.776,27.115,26.293,26.69,111898,0
2007-06-26,26.76,27.012,26.604,26.857,132006,0
2007-06-27,26.701,26.948,26.658,26.819,178723,0
2007-06-28,26.878,26.916,26.787,26.873,161159,0
2007-06-29,26.862,26.969,26.475,26.475,109447,0
2007-07-02,26.653,27.088,26.529,26.862,215209,0
2007-07-03,26.862,26.959,26.448,26.862,66425,0
2007-07-05,26.862,26.921,26.239,26.529,98024,0
2007-07-06,26.47,26.927,26.389,26.846,114479,0
2007-07-09,26.808,26.824,26.556,26.733,81874,0
2007-07-10,26.733,26.733,25.922,25.922,151105,0
2007-07-11,25.954,26.448,25.938,26.169,85667,0
2007-07-12,26.287,27.088,26.029,26.996,100846,0
2007-07-13,26.889,26.889,26.572,26.626,65498,0
2007-07-16,26.513,26.572,25.895,26.325,138797,0
2007-07-17,26.276,26.497,26.148,26.362,97229,0
2007-07-18,26.287,26.481,26.029,26.427,117471,0
2007-07-19,26.459,26.636,26.25,26.432,117097,0
2007-07-20,26.357,26.395,25.519,26.336,230303,0
2007-07-23,26.373,26.953,25.976,25.976,155415,0
2007-07-24,25.965,26.035,25.401,25.411,163501,0
2007-07-25,25.648,26.045,24.686,25.336,123831,0
2007-07-26,25.186,25.39,23.596,24.122,262158,0
2007-07-27,23.993,25.197,22.768,23.134,80697,0
2007-07-30,23.064,23.064,22.296,22.36,174552,0
2007-07-31,22.543,22.725,21.801,22.236,152611,0
2007-08-01,22.811,23.117,22.236,22.972,318669,0
2007-08-02,23.064,23.483,22.467,22.806,117679,0
2007-08-03,22.634,23.257,21.624,21.785,92288,0
2007-08-06,21.78,22.462,20.877,21.592,145527,0
2007-08-07,21.425,22.349,21.425,21.715,155628,0
2007-08-08,21.898,24.085,21.898,22.419,290931,0
2007-08-09,22.844,24.02,21.361,22.231,312655,0
2007-08-10,21.968,23.907,20.952,21.909,168513,0
2007-08-13,22.215,23.504,21.108,21.672,172338,0
2007-08-14,21.715,21.715,21.189,21.522,344002,0
2007-08-15,21.318,21.715,20.969,20.969,178331,0
2007-08-16,20.942,22.145,20.689,21.705,209586,0
2007-08-17,22.817,23.494,22.355,22.355,177938,0
2007-08-20,22.543,22.618,21.345,21.517,85813,0
2007-08-21,21.602,22.193,20.85,21.022,113552,0
2007-08-22,21.264,21.721,20.689,20.952,134054,0
2007-08-23,21.092,21.388,20.361,20.813,130984,0
2007-08-24,20.415,22.193,20.147,22.134,170608,0
2007-08-27,22.108,22.779,20.915,21.404,81334,0
2007-08-28,21.259,21.522,20.995,21.21,89114,0
2007-08-29,21.291,21.909,21.033,21.785,95795,0
2007-08-30,21.511,22.108,21.35,21.447,93509,0
2007-08-31,21.721,22.161,20.668,21.533,69990,0
2007-09-04,21.823,22.038,20.614,21.398,71523,0
2007-09-05,21.221,21.237,20.684,21.006,92545,0
2007-09-06,21.033,21.194,20.657,20.689,50151,0
2007-09-07,20.399,20.399,19.475,20.039,90800,0
2007-09-10,20.125,20.528,19.523,20.19,81905,0
2007-09-11,20.399,20.684,19.921,20.609,100189,0
2007-09-12,20.571,20.823,20.243,20.378,47788,0
2007-09-13,20.517,20.942,19.556,20.641,45808,0
2007-09-14,19.819,20.786,19.819,20.786,59923,0
2007-09-17,20.77,20.77,19.47,19.625,194642,0
2007-09-18,19.663,19.862,18.712,19.464,184312,0
2007-09-19,19.625,21.103,19.625,20.517,87178,0
2007-09-20,20.523,22.054,20.523,21.345,109588,0
2007-09-21,21.517,22.005,21.248,21.291,232254,0
2007-09-24,21.243,21.5,20.904,21.243,30182,0
2007-09-25,21.065,21.624,20.404,21.189,122275,0
2007-09-26,21.334,21.49,20.969,21.345,71349,0
2007-09-27,21.484,21.484,20.904,20.958,21517,0
2007-09-28,20.931,21.463,20.931,21.355,161740,0
2007-10-01,21.323,22.419,21.028,22.317,55303,0
2007-10-02,22.376,23.021,21.817,22.967,71108,0
2007-10-03,22.79,22.962,22.253,22.575,85302,0
2007-10-04,22.827,22.827,22.269,22.559,32523,0
2007-10-05,22.596,22.94,22.451,22.908,72016,0
2007-10-08,22.795,23.166,22.484,22.704,60066,0
2007-10-09,22.736,23.359,22.645,23.257,25413,0
2007-10-10,23.166,23.23,22.596,22.897,69101,0
2007-10-11,22.972,22.972,22.016,22.586,130403,0
2007-10-12,22.645,24.321,22.645,24.165,84470,0
2007-10-15,24.133,24.133,22.903,23.338,58581,0
2007-10-16,23.23,23.778,23.23,23.633,50935,0
2007-10-17,23.956,24.122,22.887,23.531,85471,0
2007-10-18,23.424,23.547,23.112,23.547,27381,0
2007-10-19,23.547,23.547,21.14,21.506,178828,0
2007-10-22,21.275,21.42,20.168,21.307,112119,0
2007-10-23,21.431,21.441,20.936,21.307,106392,0
2007-10-24,21.071,21.662,20.926,21.291,76036,0
2007-10-25,21.275,21.903,21.275,21.672,120598,0
2007-10-26,21.791,22.43,21.683,22.392,47333,0
2007-10-29,22.543,22.817,21.828,22.156,72019,0
2007-10-30,22.097,22.097,21.49,21.672,36256,0
2007-10-31,22.097,22.097,20.684,21.694,80485,0
2007-11-01,21.291,21.731,21.269,21.624,113165,0
2007-11-02,20.931,21.549,20.721,21.393,58489,0
2007-11-05,21.124,21.248,20.684,21.081,91776,0
2007-11-06,21.049,21.543,20.952,21.463,47225,0
2007-11-07,21.194,21.307,20.302,20.823,76474,0
2007-11-08,20.861,21.226,20.318,20.748,57158,0
2007-11-09,20.41,20.447,18.965,19.12,90381,0
2007-11-12,19.137,20.351,18.562,19.98,243585,0
2007-11-13,20.453,21.167,19.706,20.41,206038,0
2007-11-14,20.684,20.684,19.744,19.91,105705,0
2007-11-15,20.539,20.539,19.744,19.98,40920,0
2007-11-16,20.034,20.453,19.878,20.27,93155,0
2007-11-19,20.028,20.238,18.266,18.546,168985,0
2007-11-20,18.239,18.583,17.417,18.121,77042,0
2007-11-21,18.051,18.417,17.315,17.337,43309,0
2007-11-23,17.579,18.39,17.573,18.223,24410,0
2007-11-26,18.223,18.298,18.03,18.223,75827,0
2007-11-27,18.272,18.272,17.014,17.331,65489,0
2007-11-28,17.487,17.826,17.46,17.793,153342,0
2007-11-29,17.783,18.121,17.783,18.046,57341,0
2007-11-30,18.282,18.443,18.062,18.395,94477,0
2007-12-03,18.358,18.358,17.82,18.062,121535,0
2007-12-04,17.858,18.008,17.536,18.003,64363,0
2007-12-05,18.331,18.406,17.847,18.019,173555,0
2007-12-06,18.401,18.562,18.137,18.562,295028,0
2007-12-07,18.578,18.981,18.578,18.949,37822,0
2007-12-10,18.997,19.244,18.803,19.142,34806,0
2007-12-11,19.239,19.959,19.201,19.55,74294,0
2007-12-12,20.061,20.324,19.625,19.975,95570,0
2007-12-13,19.754,19.754,19.244,19.448,70953,0
2007-12-14,19.233,19.695,18.932,19.335,142381,0
2007-12-17,19.158,19.475,19.024,19.024,44656,0
2007-12-18,19.298,19.341,18.594,19.303,74342,0
2007-12-19,18.777,19.335,18.777,19.303,84174,0
2007-12-20,19.545,19.545,19.142,19.33,125176,0
2007-12-21,19.69,19.754,19.319,19.631,311699,0
2007-12-24,19.642,19.69,19.351,19.609,36971,0
2007-12-26,19.394,19.647,19.33,19.566,126595,0
2007-12-27,19.185,19.529,19.185,19.454,74701,0
2007-12-28,19.577,19.754,19.265,19.319,42145,0
2007-12-31,19.212,19.222,18.067,18.401,137460,0
2008-01-02,18.336,18.836,18.11,18.347,91578,0
2008-01-03,18.422,18.739,16.381,18.374,235977,0
2008-01-04,18.245,18.374,17.562,17.842,137207,0
2008-01-07,17.831,18.148,17.503,17.702,69662,0
2008-01-08,17.858,18.642,16.687,16.724,95338,0
2008-01-09,16.655,18.121,16.182,16.923,72622,0
2008-01-10,16.697,17.369,16.069,16.912,88219,0
2008-01-11,16.746,16.746,15.413,15.424,266547,0
2008-01-14,15.618,16.891,15.618,16.81,272682,0
2008-01-15,16.547,16.547,15.999,16.117,133519,0
2008-01-16,16.106,16.348,15.43,16.042,226885,0
2008-01-17,15.929,16.397,14.559,14.962,175458,0
2008-01-18,14.871,15.333,14.393,14.591,136563,0
2008-01-22,14.151,15.258,13.41,14.28,105703,0
2008-01-23,13.92,14.57,13.017,14.532,106671,0
2008-01-24,14.586,14.672,14.017,14.194,106101,0
2008-01-25,14.425,14.78,13.861,13.893,58364,0
2008-01-28,13.893,14.409,13.56,13.968,116628,0
2008-01-29,14.081,14.189,13.904,13.995,468745,0
2008-01-30,13.92,14.334,13.684,13.753,52735,0
2008-01-31,13.501,14.382,13.146,14.28,118266,0
2008-02-01,14.398,14.898,14.312,14.763,131842,0
2008-02-04,14.468,14.672,13.947,14.006,104309,0
2008-02-05,13.694,14.14,13.254,13.479,97656,0
2008-02-06,13.56,14.183,13.393,13.839,116362,0
2008-02-07,13.812,14.183,13.737,13.995,103752,0
2008-02-08,14.001,14.586,13.807,14.28,109627,0
2008-02-11,14.355,14.398,14.215,14.253,97115,0
2008-02-12,14.446,14.489,13.834,13.99,125236,0
2008-02-13,14.156,14.484,13.941,14.339,74077,0
2008-02-14,14.382,14.463,13.539,13.539,183758,0
2008-02-15,13.565,13.995,13.565,13.936,115327,0
2008-02-19,14.092,14.36,13.7,13.721,87623,0
2008-02-20,13.7,13.915,13.7,13.802,60231,0
2008-02-21,13.909,14.205,13.205,13.313,66006,0
2008-02-22,13.689,13.689,12.711,13.173,74174,0
2008-02-25,13.2,13.27,12.566,13.039,52957,0
2008-02-26,12.985,13.528,12.985,13.275,93968,0
2008-02-27,13.082,13.743,12.625,13.436,95467,0
2008-02-28,13.506,14.049,13.06,13.356,105210,0
2008-02-29,13.168,13.222,12.684,13.033,123289,0
2008-03-03,13.017,13.388,12.674,12.819,69136,0
2008-03-04,12.641,13.184,12.55,12.749,92899,0
2008-03-05,12.894,13.41,12.894,13.05,93190,0
2008-03-06,13.028,13.35,12.33,12.346,58498,0
2008-03-07,12.244,12.426,11.502,11.932,107751,0
2008-03-10,12.023,12.19,11.798,11.916,54299,0
2008-03-11,12.254,12.996,11.422,12.76,93089,0
2008-03-12,12.706,12.856,12.072,12.147,85179,0
2008-03-13,11.964,12.819,11.664,12.271,84063,0
2008-03-14,12.421,12.421,11.685,11.798,122892,0
2008-03-17,11.529,12.072,11.357,11.701,44172,0
2008-03-18,12.023,12.539,11.572,12.539,68124,0
2008-03-19,12.652,13.307,11.97,11.97,77191,0
2008-03-20,12.179,12.684,11.852,12.324,315507,0
2008-03-24,12.469,13.361,12.469,13.238,82064,0
2008-03-25,13.265,13.377,13.001,13.076,113882,0
2008-03-26,12.964,13.485,12.964,13.34,47595,0
2008-03-27,13.415,13.415,12.931,13.114,55813,0
2008-03-28,12.915,13.329,12.899,12.948,74630,0
2008-03-31,13.071,13.071,12.684,12.808,27455,0
2008-04-01,13.103,13.684,12.679,13.657,47068,0
2008-04-02,13.635,14.178,12.249,12.335,164747,0
2008-04-03,12.244,12.722,12.244,12.4,104993,0
2008-04-04,12.534,13.673,12.362,13.56,160575,0
2008-04-07,13.684,13.775,12.851,12.883,133220,0
2008-04-08,12.894,13.641,12.534,12.534,99959,0
2008-04-09,12.577,12.77,12.222,12.287,72641,0
2008-04-10,12.308,12.539,12.072,12.115,56742,0
2008-04-11,11.948,12.469,11.33,11.363,177457,0
2008-04-14,11.336,11.341,11.046,11.218,75925,0
2008-04-15,11.379,11.588,11.148,11.567,57386,0
2008-04-16,11.733,12.276,11.621,12.169,87166,0
2008-04-17,12.136,12.174,11.733,11.932,112993,0
2008-04-18,12.201,12.727,12.142,12.383,80998,0
2008-04-21,12.394,12.394,11.868,12.056,81058,0
2008-04-22,11.975,11.975,11.196,11.363,160301,0
2008-04-23,11.438,11.621,11.035,11.067,113484,0
2008-04-24,11.153,11.54,11.03,11.422,91561,0
2008-04-25,11.443,11.975,11.347,11.809,134534,0
2008-04-28,11.814,12.088,11.277,11.728,65077,0
2008-04-29,11.782,11.825,11.261,11.61,95717,0
2008-04-30,11.701,11.959,11.298,11.599,120526,0
2008-05-01,11.712,12.115,11.664,11.728,73508,0
2008-05-02,11.911,11.932,11.578,11.647,71957,0
2008-05-05,11.685,12.029,11.357,11.465,74185,0
2008-05-06,11.373,11.991,11.336,11.792,74323,0
2008-05-07,11.809,12.018,11.175,11.207,59501,0
2008-05-08,11.234,11.234,10.997,11.159,48709,0
2008-05-09,11.04,11.191,10.766,11.094,49545,0
2008-05-12,11.159,11.696,10.976,11.406,74657,0
2008-05-13,11.438,11.916,11.008,11.341,89566,0
2008-05-14,11.384,11.792,11.336,11.443,47338,0
2008-05-15,11.406,11.825,11.336,11.739,38462,0
2008-05-16,11.83,12.007,11.293,11.669,60761,0
2008-05-19,11.615,11.981,11.363,11.696,92488,0
2008-05-20,10.208,11.604,9.563,10.858,146682,0
2008-05-21,10.895,11.336,10.476,10.568,161540,0
2008-05-22,10.594,11.04,10.546,10.756,102980,0
2008-05-23,10.664,11.223,10.079,10.1,98317,0
2008-05-27,10.149,10.745,9.944,10.132,92958,0
2008-05-28,10.213,10.234,10.03,10.165,78305,0
2008-05-29,10.132,10.67,10.132,10.406,51676,0
2008-05-30,10.439,11.175,10.251,10.417,98611,0
2008-06-02,10.363,11.196,9.966,10.191,63492,0
2008-06-03,10.251,10.487,9.713,10.003,57203,0
2008-06-04,9.982,10.202,9.681,10.127,64427,0
2008-06-05,10.197,10.809,10.197,10.428,99266,0
2008-06-06,10.38,10.836,10.063,10.063,73109,0
2008-06-09,10.046,10.713,9.59,9.719,108886,0
2008-06-10,9.611,9.955,9.611,9.649,114821,0
2008-06-11,9.617,9.783,9.509,9.536,62030,0
2008-06-12,9.611,9.875,9.536,9.558,41154,0
2008-06-13,9.676,10.052,9.4017,9.4877,81332,0
2008-06-16,9.4877,9.977,9.4232,9.611,37322,0
2008-06-17,9.601,9.832,9.4017,9.4232,42182,0
2008-06-18,9.4017,9.654,8.886,9.1331,85006,0
2008-06-19,9.1438,9.1438,8.6227,9.0525,81982,0
2008-06-20,9.0256,9.2083,8.3594,8.5798,163039,0
2008-06-23,8.6603,8.6603,8.4991,8.5798,62083,0
2008-06-24,8.4884,8.4884,8.0586,8.0693,130928,0
2008-06-25,8.064,8.6495,8.064,8.3004,72234,0
2008-06-26,8.1821,8.9934,7.9458,8.6173,355768,0
2008-06-27,8.671,9.837,7.9512,9.644,1252354,0
2008-06-30,9.799,9.805,9.1062,9.4662,146727,0
2008-07-01,9.3319,9.493,9.074,9.1707,100133,0
2008-07-02,9.1438,9.531,8.8053,8.8268,115271,0
2008-07-03,8.8537,9.2889,8.5529,8.6872,86165,0
2008-07-07,8.7892,9.1599,8.0049,8.3326,139317,0
2008-07-08,8.3111,8.4723,7.9566,8.0478,130330,0
2008-07-09,8.295,8.3111,7.5912,7.7362,113798,0
2008-07-10,7.6611,7.8544,7.4515,7.6557,98089,0
2008-07-11,7.5751,7.6396,7.2742,7.5697,55277,0
2008-07-14,7.6288,7.9888,7.1668,7.2366,58475,0
2008-07-15,7.1453,7.645,7.0701,7.1399,74808,0
2008-07-16,7.199,7.6879,7.199,7.6234,83838,0
2008-07-17,7.6718,7.8115,7.2527,7.3924,116409,0
2008-07-18,7.4193,7.8008,7.3709,7.5321,78586,0
2008-07-21,7.6073,7.8437,7.4623,7.5106,42672,0
2008-07-22,7.4515,7.6503,7.2527,7.4354,94289,0
2008-07-23,7.3978,7.8544,7.3978,7.8383,51267,0
2008-07-24,7.892,7.9297,7.4945,7.5482,48203,0
2008-07-25,7.6342,7.9243,7.5053,7.7416,51603,0
2008-07-28,7.7147,7.7147,7.2903,7.4999,50285,0
2008-07-29,7.8437,8.7785,7.7524,8.3487,103970,0
2008-07-30,8.3809,8.3809,8.0263,8.2682,51716,0
2008-07-31,8.1338,8.9665,7.9888,8.8806,108071,0
2008-08-01,8.8322,8.8376,8.5636,8.6872,35043,0
2008-08-04,8.3756,8.5636,8.1177,8.3165,56526,0
2008-08-05,8.4347,8.886,8.2628,8.7356,71603,0
2008-08-06,8.6925,8.7463,8.4669,8.714,38765,0
2008-08-07,8.6495,8.9182,8.3379,8.5851,86177,0
2008-08-08,8.612,9.2083,8.569,9.1331,49749,0
2008-08-11,9.1868,9.917,8.8537,9.633,103257,0
2008-08-12,9.4715,9.794,8.8645,9.558,107302,0
2008-08-13,9.558,9.724,9.1331,9.644,76968,0
2008-08-14,9.595,10.122,9.1868,10.106,69870,0
2008-08-15,10.267,10.594,9.515,9.944,122377,0
2008-08-18,9.944,10.261,9.3426,9.762,58899,0
2008-08-19,9.627,9.746,9.1761,9.262,48334,0
2008-08-20,9.3534,9.939,9.1492,9.864,106243,0
2008-08-21,9.789,9.885,9.1814,9.574,110710,0
2008-08-22,9.627,9.832,9.2835,9.541,81804,0
2008-08-25,9.4662,9.4662,8.8645,8.9934,82329,0
2008-08-26,8.9934,9.2781,8.9182,9.1169,60163,0
2008-08-27,9.0901,9.547,8.9826,9.3104,43083,0
2008-08-28,9.3265,10.009,9.1492,9.939,46846,0
2008-08-29,9.885,9.96,9.515,9.869,44312,0
2008-09-02,10.025,10.31,9.3963,9.4554,56334,0
2008-09-03,9.4017,9.4017,9.203,9.3265,78721,0
2008-09-04,9.2405,9.3534,9.0041,9.031,56710,0
2008-09-05,8.9773,9.1922,8.8914,9.0418,80332,0
2008-09-08,9.262,9.746,8.8483,8.9289,101309,0
2008-09-09,8.9558,9.1331,8.3863,8.3863,111993,0
2008-09-10,8.5421,8.9021,8.3756,8.7463,78294,0
2008-09-11,8.5851,8.7302,8.3594,8.6012,69803,0
2008-09-12,8.5099,8.6442,8.3326,8.4347,82065,0
2008-09-15,8.2413,8.7678,7.935,7.935,112358,0
2008-09-16,8.2144,8.2144,7.5428,7.645,103593,0
2008-09-17,7.516,7.6019,7.199,7.2473,151451,0
2008-09-18,7.2366,7.6073,7.1883,7.3011,188171,0
2008-09-19,7.8867,8.2896,7.6127,8.2896,362490,0
2008-09-22,8.4132,8.9665,7.8813,8.1338,67162,0
2008-09-23,8.0317,8.4293,7.8759,8.295,44970,0
2008-09-24,8.3326,8.5905,8.1821,8.4186,51765,0
2008-09-25,8.4937,8.886,8.1875,8.7517,108621,0
2008-09-26,8.5798,8.9988,8.4776,8.988,68160,0
2008-09-29,8.8322,8.8698,6.4469,8.1821,71444,0
2008-09-30,8.2843,8.3326,7.7685,7.935,88395,0
2008-10-01,7.8813,8.3379,7.8115,8.0425,25984,0
2008-10-02,8.0049,8.1821,7.3602,7.4246,27133,0
2008-10-03,7.5804,7.9458,6.6725,7.8544,392310,0
2008-10-06,7.5589,7.6503,7.3065,7.3495,200424,0
2008-10-07,7.4945,7.7792,6.8874,6.9895,105363,0
2008-10-08,6.8068,7.5267,6.5597,7.054,105257,0
2008-10-09,7.2205,7.4408,7.054,7.0593,128083,0
2008-10-10,6.6994,7.7147,6.4469,6.5382,147965,0
2008-10-13,6.9949,7.4354,6.1245,7.2635,163011,0
2008-10-14,7.5375,7.5375,6.737,7.0593,40358,0
2008-10-15,6.9626,7.3118,6.4361,6.463,52142,0
2008-10-16,6.4254,6.5544,5.813,6.3287,124965,0
2008-10-17,6.1245,6.1675,5.3617,5.6034,195955,0
2008-10-20,6.1031,6.1997,5.6679,5.9096,147012,0
2008-10-21,5.813,5.9902,5.0447,5.2488,126465,0
2008-10-22,5.2005,5.3295,4.9372,5.0608,89265,0
2008-10-23,5.0554,5.2596,4.7063,4.8244,309233,0
2008-10-24,4.4644,4.9748,4.4644,4.8889,63713,0
2008-10-27,4.7975,4.9372,4.5505,4.5988,50218,0
2008-10-28,4.717,4.8352,4.3086,4.7438,119688,0
2008-10-29,5.0984,5.136,4.717,4.8244,71821,0
2008-10-30,4.9802,5.2273,4.8728,5.2273,28933,0
2008-10-31,5.1844,6.5113,5.1414,6.1782,80003,0
2008-11-03,6.0923,6.4576,6.0923,6.3932,114576,0
2008-11-04,6.5812,6.6779,5.9848,6.2911,55416,0
2008-11-05,6.1944,7.0271,5.9956,6.0386,71310,0
2008-11-06,5.9956,6.8444,5.9956,6.2159,60756,0
2008-11-07,6.2911,6.4469,6.1567,6.232,41444,0
2008-11-10,6.4147,6.4147,5.7001,5.7001,43933,0
2008-11-11,5.8505,6.2374,5.4476,5.5604,55120,0
2008-11-12,5.4745,5.7969,4.529,4.5558,60336,0
2008-11-13,4.5666,5.0501,4.0884,4.9964,59439,0
2008-11-14,4.8943,4.8943,4.4108,4.4269,27608,0
2008-11-17,4.3947,4.7277,4.3355,4.4537,62771,0
2008-11-18,4.4967,4.5074,4.1153,4.2227,48690,0
2008-11-19,4.2227,4.2818,3.9863,3.9863,59030,0
2008-11-20,3.9541,3.9541,3.4921,3.4921,77318,0
2008-11-21,3.5565,4.1636,3.3846,3.9434,1496269,0
2008-11-24,4.0239,4.5773,3.4652,4.3248,62522,0
2008-11-25,4.3893,4.9641,4.126,4.6256,92725,0
2008-11-26,4.4859,4.7009,4.3194,4.3678,170359,0
2008-11-28,4.2872,4.5719,4.255,4.5397,48333,0
2008-12-01,4.4161,4.4161,3.2342,3.2449,176057,0
2008-12-02,3.3309,3.8681,3.3041,3.6103,98828,0
2008-12-03,3.5243,5.2488,3.5243,4.7975,127213,0
2008-12-04,4.7277,5.3724,4.7277,4.8298,137182,0
2008-12-05,4.7653,5.5067,4.6471,5.453,54615,0
2008-12-08,5.6142,6.5705,5.6142,6.5221,102199,0
2008-12-09,6.4415,6.9841,5.8559,5.8935,130161,0
2008-12-10,5.9848,6.7155,5.6732,6.1944,66077,0
2008-12-11,6.0708,7.0915,6.0117,6.4469,115226,0
2008-12-12,6.2911,7.1345,5.9096,7.1345,98904,0
2008-12-15,7.2259,7.2259,6.6618,6.7799,41358,0
2008-12-16,6.8498,7.1184,6.608,6.9572,86040,0
2008-12-17,6.8606,7.6933,6.8606,7.6664,149946,0
2008-12-18,7.7739,8.8537,7.6557,8.209,207160,0
2008-12-19,8.3326,8.5851,7.9297,8.5206,275742,0
2008-12-22,8.6281,8.8591,7.0593,7.4031,106660,0
2008-12-23,7.4838,8.3004,7.4569,7.7524,37194,0
2008-12-24,7.7792,8.064,7.4085,8.064,16774,0
2008-12-26,8.1177,8.7409,8.1124,8.4024,23917,0
2008-12-29,8.3487,8.3541,7.8008,7.9941,42901,0
2008-12-30,8.1177,8.1177,7.8115,8.0425,46792,0
2008-12-31,8.064,8.5421,7.5804,7.8061,122329,0
2009-01-02,7.833,7.833,6.8821,7.3172,114811,0
2009-01-05,7.3709,7.3709,6.8337,7.2098,35271,0
2009-01-06,7.285,8.0908,7.2259,7.9243,73630,0
2009-01-07,7.7631,8.2359,7.4139,8.0693,60133,0
2009-01-08,8.0317,8.4293,7.9941,8.2735,48786,0
2009-01-09,8.3165,8.3594,7.5214,7.5482,64689,0
2009-01-12,7.5321,7.8491,7.1345,7.4246,115354,0
2009-01-13,7.0701,8.0156,6.8498,7.9082,198318,0
2009-01-14,7.7524,8.4401,7.5214,8.1821,103331,0
2009-01-15,8.1768,8.8591,7.6396,8.6334,134026,0
2009-01-16,8.7356,9.1331,8.3057,8.4884,75388,0
2009-01-20,8.3165,8.3541,7.6879,7.7416,113245,0
2009-01-21,7.8544,8.3111,7.6986,8.0962,115444,0
2009-01-22,7.8759,8.209,7.6986,7.8383,70333,0
2009-01-23,7.6772,8.1124,7.3817,7.7685,66678,0
2009-01-26,7.7577,8.3165,7.7577,8.064,145983,0
2009-01-27,8.107,8.4776,8.107,8.3487,37403,0
2009-01-28,8.4776,8.9289,8.4723,8.7302,42114,0
2009-01-29,8.6281,9.0901,8.1124,8.3433,35775,0
2009-01-30,8.424,8.5851,7.0969,7.0969,63893,0
2009-02-02,7.011,7.9512,6.5167,7.9458,51823,0
2009-02-03,8.0532,8.1875,7.4784,8.0263,73131,0
2009-02-04,8.0049,8.0586,7.3978,7.5375,55102,0
2009-02-05,7.4892,7.5536,7.2366,7.4461,62910,0
2009-02-06,7.3978,7.978,7.3763,7.833,46899,0
2009-02-09,7.7685,7.9512,7.704,7.8544,43537,0
2009-02-10,7.79,8.0156,7.5643,7.5697,90612,0
2009-02-11,7.6396,7.6396,7.3441,7.4999,81177,0
2009-02-12,7.3709,7.4945,6.5436,6.866,51953,0
2009-02-13,6.8928,7.5589,4.7814,7.2903,282424,0
2009-02-17,6.9572,7.79,6.7746,7.3226,126729,0
2009-02-18,7.3817,7.5858,7.1776,7.4246,40569,0
2009-02-19,7.516,7.5697,6.3932,6.7155,108499,0
2009-02-20,6.5705,7.4139,6.5705,7.1184,103334,0
2009-02-23,7.1722,7.1722,6.5221,6.7961,35857,0
2009-02-24,6.8874,7.0808,6.6241,6.9841,80842,0
2009-02-25,6.9357,7.1184,6.7424,6.9734,47560,0
2009-02-26,7.0325,7.242,6.3878,6.42,32180,0
2009-02-27,6.275,6.4845,5.9258,6.3986,72555,0
2009-03-02,6.2857,6.9572,6.0816,6.5382,84444,0
2009-03-03,6.6618,7.1292,6.4147,6.6833,74810,0
2009-03-04,6.7746,7.3548,6.5597,7.1668,37691,0
2009-03-05,6.9304,7.0271,6.3072,6.4952,100310,0
2009-03-06,6.5866,7.242,6.0654,7.1883,104942,0
2009-03-09,7.0271,7.2205,6.5919,6.7316,71692,0
2009-03-10,6.9196,7.8598,6.9196,7.6503,71288,0
2009-03-11,7.7362,8.0317,7.5428,7.5482,60498,0
2009-03-12,7.5214,8.3004,7.2742,8.0532,86200,0
2009-03-13,8.2789,8.3971,7.8598,8.3541,111962,0
2009-03-16,8.4615,8.5636,7.3709,7.6933,59854,0
2009-03-17,7.6664,8.843,7.516,8.7463,111218,0
2009-03-18,8.7194,9.0472,8.5367,8.9236,113138,0
2009-03-19,9.0472,9.4017,8.4562,9.4017,347569,0
2009-03-20,9.4823,9.987,9.1599,9.1653,171650,0
2009-03-23,9.4608,10.605,9.2566,10.6,113136,0
2009-03-24,10.374,10.406,9.864,9.998,70541,0
2009-03-25,10.132,10.611,9.617,10.503,105092,0
2009-03-26,10.659,11.712,10.503,11.712,83922,0
2009-03-27,11.465,12.303,10.75,10.976,113708,0
2009-03-30,10.928,11.481,10.745,11.212,52672,0
2009-03-31,11.422,11.916,11.067,11.475,151627,0
2009-04-01,11.245,11.733,10.611,11.723,64563,0
2009-04-02,12.099,14.21,12.045,14.001,165981,0
2009-04-03,13.947,13.947,13.039,13.474,81605,0
2009-04-06,13.286,13.415,12.383,12.867,84370,0
2009-04-07,12.674,12.964,12.152,12.238,74816,0
2009-04-08,12.62,12.797,12.018,12.555,108034,0
2009-04-09,12.845,14.677,12.432,14.543,162618,0
2009-04-13,14.21,14.489,13.42,13.947,108465,0
2009-04-14,13.63,13.71,12.953,12.98,101620,0
2009-04-15,12.829,13.039,12.491,12.894,120274,0
2009-04-16,12.894,13.802,12.829,13.689,146117,0
2009-04-17,13.764,13.764,13.259,13.598,79659,0
2009-04-20,13.179,13.533,12.163,12.169,67519,0
2009-04-21,12.072,13.533,11.835,13.436,92462,0
2009-04-22,13.125,14.017,12.824,12.953,99471,0
2009-04-23,12.931,12.931,11.626,12.023,79339,0
2009-04-24,12.351,13.302,11.873,12.964,78687,0
2009-04-27,12.921,13.275,12.007,12.652,63502,0
2009-04-28,12.453,13.195,12.453,12.76,60373,0
2009-04-29,12.862,13.684,12.813,13.119,62080,0
2009-04-30,13.227,13.705,12.469,12.545,72609,0
2009-05-01,12.539,13.555,12.539,13.501,129301,0
2009-05-04,13.496,14.758,13.168,14.344,144088,0
2009-05-05,14.35,14.554,13.603,14.291,98539,0
2009-05-06,14.446,14.919,13.506,14.151,85735,0
2009-05-07,14.307,14.318,11.379,12.303,110300,0
2009-05-08,12.577,13.727,12.093,13.635,99742,0
2009-05-11,13.238,14.291,13.06,14.189,104567,0
2009-05-12,14.344,15.924,13.35,15.854,138811,0
2009-05-13,15.585,16.278,15.327,16.101,99811,0
2009-05-14,16.246,16.504,15.87,16.171,162558,0
2009-05-15,16.225,17.149,15.747,16.719,182353,0
2009-05-18,17.143,17.949,16.499,17.949,126610,0
2009-05-19,17.89,18.712,17.724,17.793,108829,0
2009-05-20,18.266,18.266,16.66,16.955,124620,0
2009-05-21,16.73,17.46,15.102,15.139,149064,0
2009-05-22,15.306,15.897,14.78,14.968,128468,0
2009-05-26,14.828,16.832,14.828,16.81,154659,0
2009-05-27,16.617,16.859,15.752,15.838,53498,0
2009-05-28,16.047,16.74,15.193,16.359,84663,0
2009-05-29,16.504,16.826,15.988,16.569,113230,0
2009-06-01,16.907,17.562,16.509,17.192,89472,0
2009-06-02,17.036,17.45,16.633,16.816,135468,0
2009-06-03,16.585,16.977,15.655,16.402,80197,0
2009-06-04,16.386,16.628,16.144,16.359,68029,0
2009-06-05,16.569,16.569,15.897,16.375,56255,0
2009-06-08,16.128,16.16,15.242,15.698,51127,0
2009-06-09,15.881,16.445,15.736,16.08,55695,0
2009-06-10,16.3,16.305,15.199,15.779,75545,0
2009-06-11,15.784,16.423,15.725,15.892,82144,0
2009-06-12,15.784,16.364,15.424,15.902,77791,0
2009-06-15,15.559,15.741,14.124,14.393,128992,0
2009-06-16,14.64,15.172,13.463,13.501,114371,0
2009-06-17,13.716,14.409,13.426,14.076,126992,0
2009-06-18,14.092,15.225,13.549,14.957,72994,0
2009-06-19,15.274,15.559,14.667,14.898,134531,0
2009-06-22,14.833,15.236,14.398,14.441,91268,0
2009-06-23,14.624,14.747,14.264,14.328,59096,0
2009-06-24,14.532,15.661,14.355,15.564,130099,0
2009-06-25,15.365,15.865,14.989,15.833,59720,0
2009-06-26,15.666,15.827,13.931,13.931,1019816,0
2009-06-29,14.108,15.279,13.512,14.71,119908,0
2009-06-30,14.737,15.123,13.807,13.834,76383,0
2009-07-01,14.038,14.613,13.463,13.968,102504,0
2009-07-02,13.657,13.807,13.055,13.13,73231,0
2009-07-06,13.007,13.458,12.443,12.69,83008,0
2009-07-07,12.727,13.039,11.846,11.846,74543,0
2009-07-08,12.115,12.593,11.835,12.464,151635,0
2009-07-09,12.571,12.571,11.889,12.115,70470,0
2009-07-10,12.056,12.62,11.873,12.598,95404,0
2009-07-13,12.631,12.77,12.023,12.625,73083,0
2009-07-14,12.625,12.733,12.362,12.545,52752,0
2009-07-15,12.829,13.318,12.426,12.813,225822,0
2009-07-16,12.765,12.98,11.841,12.083,280107,0
2009-07-17,12.152,12.201,11.637,11.997,90584,0
2009-07-20,12.115,12.48,11.841,12.383,70965,0
2009-07-21,12.507,12.641,12.179,12.281,75289,0
2009-07-22,12.169,12.373,11.459,11.809,135195,0
2009-07-23,11.825,12.324,11.674,11.868,157727,0
2009-07-24,11.825,12.206,11.508,11.852,97237,0
2009-07-27,12.201,12.265,11.309,11.572,113188,0
2009-07-28,11.432,11.432,10.594,11.003,303504,0
2009-07-29,10.879,11.363,10.879,11.228,72407,0
2009-07-30,11.454,12.249,11.454,11.578,93298,0
2009-07-31,11.481,11.669,11.245,11.245,68337,0
2009-08-03,11.427,12.029,11.427,11.814,129474,0
2009-08-04,11.669,11.83,10.901,11.228,143899,0
2009-08-05,11.25,11.583,10.75,11.051,75982,0
2009-08-06,11.336,11.465,10.369,10.525,93532,0
2009-08-07,10.702,11.771,10.503,11.518,126083,0
2009-08-10,11.39,11.39,10.627,10.987,78305,0
2009-08-11,11.137,11.733,10.987,11.25,106122,0
2009-08-12,11.255,11.927,11.008,11.642,78726,0
2009-08-13,11.723,11.911,11.03,11.304,70760,0
2009-08-14,11.245,11.475,10.847,11.062,77250,0
2009-08-17,10.782,11.347,10.482,10.637,65353,0
2009-08-18,10.723,11.411,10.519,11.03,65148,0
2009-08-19,10.863,11.32,10.551,11.013,50023,0
2009-08-20,11.013,11.524,10.815,11.196,49174,0
2009-08-21,11.432,12.228,11.282,12.174,173846,0
2009-08-24,12.185,12.609,11.615,12.233,77955,0
2009-08-25,12.41,12.437,12.142,12.19,49488,0
2009-08-26,12.211,12.432,12.077,12.373,33702,0
2009-08-27,12.357,12.362,11.83,12.072,54176,0
2009-08-28,11.83,11.83,11.255,11.384,37919,0
2009-08-31,11.293,11.325,10.933,11.089,86323,0
2009-09-01,10.987,11.357,10.353,10.487,103382,0
2009-09-02,10.417,11.089,10.353,10.852,38288,0
2009-09-03,10.895,11.207,10.761,11.175,41185,0
2009-09-04,11.078,11.954,11.073,11.895,87844,0
2009-09-08,11.986,12.034,11.47,11.621,51873,0
2009-09-09,11.578,11.857,11.551,11.792,90924,0
2009-09-10,11.803,12.115,11.69,12.056,50010,0
2009-09-11,12.136,12.765,12.04,12.416,45944,0
2009-09-14,12.335,12.518,12.201,12.351,51294,0
2009-09-15,12.303,12.561,12.185,12.486,49237,0
2009-09-16,12.663,13.291,12.539,13.189,70535,0
2009-09-17,13.195,13.291,12.819,13.216,34252,0
2009-09-18,13.281,14.994,13.028,14.919,183184,0
2009-09-21,14.769,15.591,14.425,15.51,122266,0
2009-09-22,15.381,15.451,14.608,14.806,83406,0
2009-09-23,14.79,15.011,14.516,14.559,34538,0
2009-09-24,14.763,15.247,14.398,14.726,73507,0
2009-09-25,14.715,14.984,14.42,14.527,57563,0
2009-09-28,14.672,15.612,14.672,15.494,52244,0
2009-09-29,15.559,15.575,14.737,14.962,56554,0
2009-09-30,15.021,15.107,14.339,14.763,53635,0
2009-10-01,14.704,14.704,13.829,13.974,48524,0
2009-10-02,13.764,14.253,13.764,14.156,70554,0
2009-10-05,14.205,15.338,14.205,15.037,74220,0
2009-10-06,15.043,15.451,14.57,15.451,66789,0
2009-10-07,15.403,15.768,15.29,15.687,52543,0
2009-10-08,15.881,16.332,15.575,16.123,104961,0
2009-10-09,16.037,16.133,15.827,16.117,63546,0
2009-10-12,16.037,16.332,15.854,16.123,41444,0
2009-10-13,16.037,16.724,15.886,16.703,84185,0
2009-10-14,16.762,17.068,16.762,17.068,76179,0
2009-10-15,16.945,17.127,16.509,16.982,61816,0
2009-10-16,16.955,17.595,16.708,17.525,200043,0
2009-10-19,17.664,17.756,17.46,17.75,43645,0
2009-10-20,17.697,17.74,17.149,17.616,65618,0
2009-10-21,17.53,17.584,17.428,17.428,143284,0
2009-10-22,17.423,17.423,16.703,17.197,152688,0
2009-10-23,17.192,17.192,16.273,16.606,160985,0
2009-10-26,16.59,16.735,15.988,16.053,196352,0
2009-10-27,16.176,16.176,15.779,15.988,141366,0
2009-10-28,15.865,16.015,14.651,14.694,81831,0
2009-10-29,14.86,15.285,14.548,15.091,84509,0
2009-10-30,14.951,15.032,14.113,14.194,132780,0
2009-11-02,14.291,14.312,13.743,13.984,59144,0
2009-11-03,13.866,13.974,13.286,13.909,108298,0
2009-11-04,14.054,14.248,13.592,13.694,130823,0
2009-11-05,13.915,14.403,13.915,14.366,90686,0
2009-11-06,14.199,14.677,14.194,14.538,61032,0
2009-11-09,14.677,14.903,14.452,14.86,97944,0
2009-11-10,14.812,17.181,14.812,16.117,155477,0
2009-11-11,16.117,16.859,15.902,16.805,121142,0
2009-11-12,16.676,17.455,15.902,16.085,181991,0
2009-11-13,16.117,16.896,15.87,16.44,75964,0
2009-11-16,16.547,16.912,16.418,16.655,123928,0
2009-11-17,16.595,16.595,16.295,16.407,81656,0
2009-11-18,16.364,16.37,15.827,16.042,85065,0
2009-11-19,15.902,15.999,15.424,15.462,77104,0
2009-11-20,15.354,15.73,15.354,15.602,152531,0
2009-11-23,17.434,18.374,16.74,17.858,581496,0
2009-11-24,17.965,18.11,17.165,17.729,186087,0
2009-11-25,17.729,18.024,17.514,17.519,66977,0
2009-11-27,17.165,17.568,17.004,17.068,52242,0
2009-11-30,17.079,17.869,16.848,17.788,123939,0
2009-12-01,17.96,18.401,17.697,17.955,62802,0
2009-12-02,17.922,18.395,17.836,18.057,54071,0
2009-12-03,18.202,18.218,17.541,17.584,70056,0
2009-12-04,17.998,18.535,17.315,18.368,104228,0
2009-12-07,18.449,18.454,18.003,18.282,100538,0
2009-12-08,18.143,18.486,17.858,18.298,94099,0
2009-12-09,18.368,18.519,17.896,18.503,50275,0
2009-12-10,18.519,18.744,18.105,18.132,80687,0
2009-12-11,18.325,18.325,17.75,18.057,47826,0
2009-12-14,18.25,18.277,17.906,18.153,78237,0
2009-12-15,18.137,18.266,17.605,17.702,65349,0
2009-12-16,17.955,17.955,17.337,17.611,56163,0
2009-12-17,17.396,18.18,17.321,17.772,119769,0
2009-12-18,18.03,18.39,17.707,18.39,192148,0
2009-12-21,18.39,18.438,18.019,18.309,88897,0
2009-12-22,18.304,18.304,18.078,18.121,36311,0
2009-12-23,18.207,18.401,17.885,18.132,54413,0
2009-12-24,18.17,18.309,18.143,18.143,21223,0
2009-12-28,18.32,18.707,18.137,18.245,57318,0
2009-12-29,18.245,18.245,17.82,18.121,27834,0
2009-12-30,17.944,17.992,17.052,17.444,82959,0
2009-12-31,17.487,17.562,16.902,16.982,63240,0
2010-01-04,17.229,18.207,17.041,18.073,58095,0
2010-01-05,17.987,18.46,17.337,18.11,86520,0
2010-01-06,18.024,18.374,18.008,18.159,87298,0
2010-01-07,18.17,18.411,17.74,18.331,47379,0
2010-01-08,18.32,18.744,18.32,18.675,52016,0
2010-01-11,18.76,18.766,18.234,18.605,46774,0
2010-01-12,18.368,18.75,17.949,17.971,56163,0
2010-01-13,18.014,18.406,18.003,18.277,26759,0
2010-01-14,18.481,18.519,18.148,18.47,25339,0
2010-01-15,18.556,18.567,17.272,17.294,75890,0
2010-01-19,17.294,18.11,17.294,18.084,37211,0
2010-01-20,17.842,18.223,17.74,18.132,92661,0
2010-01-21,18.272,18.309,17.315,17.675,67622,0
2010-01-22,17.605,17.664,15.806,15.929,89366,0
2010-01-25,16.155,16.3,15.87,15.924,54521,0
2010-01-26,15.865,16.106,15.376,15.451,68376,0
2010-01-27,15.424,15.994,15.161,15.822,77284,0
2010-01-28,15.827,15.827,15.177,15.467,64286,0
2010-01-29,15.585,15.822,15.231,15.295,56260,0
2010-02-01,15.322,15.585,15.097,15.451,50500,0
2010-02-02,15.424,15.655,15.182,15.537,62160,0
2010-02-03,15.483,15.639,15.258,15.392,43468,0
2010-02-04,15.059,15.209,14.548,14.581,65341,0
2010-02-05,14.398,14.543,14.237,14.479,49474,0
2010-02-08,14.5,14.532,14.156,14.162,50132,0
2010-02-09,14.425,14.79,14.318,14.688,43781,0
2010-02-10,14.656,14.855,14.506,14.731,91983,0
2010-02-11,14.667,15.908,14.608,15.897,75991,0
2010-02-12,15.698,16.042,15.585,15.849,29646,0
2010-02-16,16.085,16.44,16.004,16.429,29236,0
2010-02-17,16.547,16.73,16.407,16.73,57334,0
2010-02-18,16.762,17.229,16.762,17.09,30191,0
2010-02-19,17.09,17.428,17.009,17.272,37051,0
2010-02-22,17.315,17.724,17.251,17.611,25953,0
2010-02-23,17.627,17.756,17.111,17.648,66658,0
2010-02-24,17.675,17.944,17.541,17.702,32533,0
2010-02-25,17.353,17.96,16.875,17.455,34986,0
2010-02-26,17.525,17.713,17.165,17.476,41082,0
2010-03-01,17.525,17.933,17.487,17.879,32867,0
2010-03-02,17.869,18.32,17.675,18.32,40560,0
2010-03-03,18.401,19.265,18.239,19.045,86023,0
2010-03-04,19.045,19.196,18.626,18.981,37323,0
2010-03-05,19.094,19.26,18.712,19.239,56831,0
2010-03-08,19.287,19.33,19.056,19.206,22746,0
2010-03-09,19.061,19.228,18.911,18.97,44885,0
2010-03-10,18.916,18.954,18.594,18.669,43741,0
2010-03-11,18.465,19.158,18.433,18.642,64193,0
2010-03-12,18.513,19.115,18.513,19.099,39491,0
2010-03-15,19.11,19.636,19.11,19.255,54091,0
2010-03-16,19.33,19.378,19.061,19.33,30485,0
2010-03-17,19.341,19.534,19.244,19.368,32118,0
2010-03-18,19.346,19.384,19.099,19.212,25037,0
2010-03-19,19.378,19.378,18.422,18.481,71076,0
2010-03-22,18.384,19.206,17.896,19.163,67473,0
2010-03-23,19.222,19.448,18.873,19.067,55835,0
2010-03-24,18.9,18.927,18.32,18.32,49040,0
2010-03-25,18.535,19.034,18.395,18.513,76528,0
2010-03-26,18.572,19.029,18.546,18.632,39466,0
2010-03-29,18.669,18.803,18.546,18.685,54299,0
2010-03-30,19.008,19.008,18.658,18.884,43693,0
2010-03-31,18.734,19.416,18.723,18.868,62241,0
2010-04-01,18.975,19.271,18.766,18.932,36952,0
2010-04-05,19.308,19.609,19.18,19.609,42852,0
2010-04-06,19.384,19.593,19.239,19.577,40401,0
2010-04-07,19.486,19.62,19.206,19.62,55063,0
2010-04-08,19.459,19.604,19.319,19.561,33520,0
2010-04-09,19.539,19.62,19.335,19.518,42796,0
2010-04-12,19.47,19.781,19.346,19.776,51921,0
2010-04-13,19.771,19.771,19.421,19.593,49313,0
2010-04-14,19.765,20.641,19.69,20.598,83342,0
2010-04-15,20.533,20.872,20.426,20.764,39066,0
2010-04-16,20.743,20.958,20.383,20.791,66524,0
2010-04-19,20.678,21.167,20.662,20.802,35951,0
2010-04-20,20.942,21.248,20.872,21.243,107122,0
2010-04-21,21.205,21.431,20.888,21.42,41868,0
2010-04-22,21.114,21.345,20.958,21.329,28849,0
2010-04-23,21.243,22.086,21.151,22.081,51434,0
2010-04-26,22.027,23.22,21.898,22.881,87703,0
2010-04-27,22.666,22.994,22.564,22.72,93024,0
2010-04-28,22.87,22.87,22.424,22.446,58926,0
2010-04-29,22.645,23.982,22.532,23.864,91487,0
2010-04-30,23.773,23.8,23.134,23.134,104821,0
2010-05-03,23.311,23.8,22.989,23.381,108975,0
2010-05-04,22.887,24.418,22.833,22.989,262013,0
2010-05-05,22.817,23.101,22.693,22.795,70018,0
2010-05-06,22.655,22.784,19.797,21.339,146097,0
2010-05-07,22.844,22.844,20.313,20.356,156892,0
2010-05-10,21.495,22.57,21.312,22.457,83629,0
2010-05-11,23.794,23.821,21.49,22.328,173352,0
2010-05-12,22.317,22.446,21.753,22.022,223965,0
2010-05-13,21.855,22.038,21.237,21.366,99221,0
2010-05-14,21.221,21.221,20.147,20.877,146574,0
2010-05-17,21.017,21.2,20.442,20.802,151153,0
2010-05-18,21.221,21.221,19.975,20.281,134681,0
2010-05-19,20.125,20.125,19.341,19.534,115812,0
2010-05-20,19.002,19.432,17.89,18.744,164953,0
2010-05-21,18.379,19.953,18.148,19.883,191518,0
2010-05-24,19.916,20.415,19.421,19.668,142318,0
2010-05-25,19.002,20.007,18.895,19.937,102824,0
2010-05-26,20.195,20.947,19.975,20.136,168059,0
2010-05-27,20.764,21.796,20.764,21.683,253807,0
2010-05-28,21.721,21.764,21.114,21.457,539082,0
2010-06-01,21.323,21.984,20.335,20.345,98862,0
2010-06-02,20.399,21.307,20.087,21.022,174119,0
2010-06-03,20.963,21.388,20.721,21.307,208665,0
2010-06-04,20.55,21.114,20.254,20.426,222022,0
2010-06-07,20.673,20.678,19.561,19.679,146685,0
2010-06-08,19.856,20.49,19.609,20.404,189334,0
2010-06-09,20.738,20.888,20.039,20.147,59449,0
2010-06-10,20.641,20.995,20.399,20.711,88486,0
2010-06-11,20.754,21.216,20.635,21.21,42126,0
2010-06-14,21.414,21.887,20.926,21.06,37844,0
2010-06-15,21.393,21.828,21.146,21.791,65538,0
2010-06-16,21.576,21.828,21.345,21.452,55616,0
2010-06-17,21.737,21.737,21.103,21.635,33948,0
2010-06-18,21.801,21.962,21.097,21.404,180966,0
2010-06-21,21.855,21.925,20.872,20.995,43477,0
2010-06-22,21.157,21.726,21.157,21.226,58988,0
2010-06-23,21.124,21.812,21.001,21.468,42347,0
2010-06-24,21.302,21.699,21.232,21.527,42912,0
2010-06-25,21.71,22.65,21.377,22.419,152074,0
2010-06-28,22.559,23.768,22.199,23.461,105891,0
2010-06-29,22.946,23.408,22.618,23.268,127746,0
2010-06-30,23.343,23.682,22.774,22.951,64956,0
2010-07-01,23.128,23.386,22.312,23.365,81814,0
2010-07-02,23.617,23.617,22.72,22.779,44807,0
2010-07-06,23.311,23.311,22.521,22.634,157867,0
2010-07-07,22.817,23.585,22.693,23.563,120972,0
2010-07-08,23.837,24.079,23.418,24.025,88182,0
2010-07-09,24.052,24.745,23.939,24.654,49719,0
2010-07-12,24.552,24.713,23.934,24.251,67370,0
2010-07-13,24.251,24.595,24.025,24.487,261691,0
2010-07-14,24.289,24.568,23.563,23.66,160948,0
2010-07-15,23.623,23.821,23.101,23.676,180789,0
2010-07-16,23.386,24.111,23.386,23.821,120539,0
2010-07-19,23.837,24.149,23.494,24.122,39927,0
2010-07-20,23.649,24.455,23.461,24.423,38300,0
2010-07-21,24.67,24.842,24.111,24.181,70709,0
2010-07-22,24.632,25.046,24.552,24.713,162769,0
2010-07-23,24.638,26.276,24.59,26.266,92091,0
2010-07-26,26.287,27.131,25.9,26.857,149269,0
2010-07-27,27.174,27.174,26.459,26.733,65909,0
2010-07-28,26.61,26.932,26.233,26.282,44044,0
2010-07-29,26.454,26.867,25.943,26.078,41820,0
2010-07-30,25.551,26.051,25.551,25.702,90661,0
2010-08-02,26.137,26.712,25.831,26.674,86579,0
2010-08-03,26.486,26.824,26.158,26.266,57247,0
2010-08-04,26.534,26.739,26.303,26.524,127023,0
2010-08-05,26.33,26.862,26.276,26.696,94783,0
2010-08-06,26.282,26.62,25.911,26.379,58110,0
2010-08-09,26.69,27.308,26.604,27.007,78222,0
2010-08-10,26.663,27.093,26.11,26.927,181991,0
2010-08-11,26.169,26.867,25.578,25.949,175183,0
2010-08-12,25.428,26.921,25.428,26.518,83888,0
2010-08-13,26.319,26.701,25.857,25.943,87323,0
2010-08-16,25.755,26.706,25.653,26.486,62579,0
2010-08-17,26.792,27.534,26.314,27.222,100156,0
2010-08-18,27.222,27.646,27.05,27.136,78676,0
2010-08-19,27.131,27.313,26.889,26.9,187843,0
2010-08-20,26.83,27.824,26.583,27.743,111033,0
2010-08-23,27.867,28.339,27.614,27.985,282574,0
2010-08-24,27.582,29.468,27.582,28.538,287212,0
2010-08-25,28.345,28.823,28.039,28.818,115840,0
2010-08-26,29.006,29.591,28.796,29.006,196736,0
2010-08-27,29.371,30.542,28.93,29.865,165978,0
2010-08-30,29.559,29.897,28.887,28.887,155905,0
2010-08-31,28.78,29.027,28.125,28.764,104534,0
2010-09-01,29.033,29.392,28.742,29.247,190987,0
2010-09-02,29.339,29.36,28.807,29.274,50098,0
2010-09-03,29.435,29.602,28.775,29.516,57645,0
2010-09-07,29.516,29.699,28.877,29.049,200206,0
2010-09-08,29.242,29.29,28.694,28.973,84581,0
2010-09-09,29.371,29.371,27.791,28.259,98488,0
2010-09-10,28.248,28.409,27.802,28.049,81623,0
2010-09-13,28.339,28.973,28.254,28.372,145488,0
2010-09-14,28.345,28.656,27.867,28.307,67762,0
2010-09-15,28.232,28.522,27.91,28.399,41940,0
2010-09-16,28.393,28.393,27.786,28.012,47458,0
2010-09-17,28.329,28.366,27.405,27.786,95532,0
2010-09-20,27.802,28.404,27.668,28.178,81572,0
2010-09-21,28.076,28.076,27.56,27.636,53684,0
2010-09-22,27.426,27.716,27.093,27.437,62251,0
2010-09-23,27.136,27.614,26.755,26.921,77612,0
2010-09-24,27.313,28.114,27.313,28.076,64948,0
2010-09-27,28.162,28.527,27.883,28.243,32667,0
2010-09-28,28.28,28.979,27.297,28.93,81552,0
2010-09-29,28.742,28.775,28.184,28.307,66582,0
2010-09-30,28.603,28.893,27.98,28.044,79288,0
2010-10-01,28.35,28.35,28.017,28.168,30547,0
2010-10-04,28.108,28.372,27.56,27.587,38679,0
2010-10-05,27.99,28.544,27.813,28.297,220440,0
2010-10-06,28.151,28.608,28.146,28.549,318720,0
2010-10-07,28.796,29.414,28.732,29.172,75374,0
2010-10-08,29.167,29.489,28.952,28.99,110277,0
2010-10-11,28.914,29.011,27.996,28.538,25875,0
2010-10-12,28.356,28.742,28.103,28.538,58549,0
2010-10-13,28.678,29.178,28.527,28.984,110617,0
2010-10-14,28.99,29.387,28.909,29.28,84319,0
2010-10-15,29.623,29.709,29.221,29.607,77292,0
2010-10-18,29.769,30.161,29.699,30.155,33571,0
2010-10-19,29.607,29.994,28.377,28.769,70487,0
2010-10-20,28.968,30.085,28.458,29.962,44825,0
2010-10-21,30.22,30.22,28.544,28.619,57224,0
2010-10-22,28.689,29.118,28.689,29.038,19028,0
2010-10-25,29.194,29.414,29.194,29.269,39920,0
2010-10-26,28.984,29.5,28.646,28.834,32577,0
2010-10-27,28.538,29.403,28.479,29.285,48626,0
2010-10-28,29.629,29.812,29.392,29.457,69646,0
2010-10-29,29.726,30.059,29.478,29.887,33988,0
2010-11-01,30.085,30.085,29.231,29.398,24311,0
2010-11-02,29.779,30.247,29.709,30.053,110816,0
2010-11-03,30,30.51,29.994,30.51,151716,0
2010-11-04,30.762,32.337,30.752,32.218,342771,0
2010-11-05,32.928,35.227,32.89,34.378,205844,0
2010-11-08,34.152,35.06,34.12,34.571,178703,0
2010-11-09,34.652,34.652,33.669,34.093,70450,0
2010-11-10,34.222,34.69,33.814,34.625,200990,0
2010-11-11,34.357,34.899,34.357,34.641,92104,0
2010-11-12,34.362,35.383,34.362,34.921,97511,0
2010-11-15,35.232,35.63,34.529,34.636,118580,0
2010-11-16,34.319,35.023,33.852,34.786,103827,0
2010-11-17,34.609,35.807,34.609,35.581,177610,0
2010-11-18,35.882,36.43,35.458,36.398,129657,0
2010-11-19,36.339,45.751,35.727,42.566,2396504,0
2010-11-22,42.184,42.249,40.562,40.991,406541,0
2010-11-23,40.653,42.383,40.298,40.744,280024,0
2010-11-24,40.863,41.475,40.524,40.954,288589,0
2010-11-26,40.255,41.024,39.777,40.347,32739,0
2010-11-29,40.024,40.556,39.648,40.1,105608,0
2010-11-30,39.74,39.949,38.8,39.229,194870,0
2010-12-01,39.858,39.971,39.047,39.939,112264,0
2010-12-02,39.568,40.551,39.552,39.949,140810,0
2010-12-03,39.638,40.03,39.138,39.724,171004,0
2010-12-06,39.579,39.847,39.138,39.756,84110,0
2010-12-07,40.024,40.347,39.321,39.38,174529,0
2010-12-08,39.584,40.938,39.568,39.804,196230,0
2010-12-09,40.25,40.486,39.439,40.143,99417,0
2010-12-10,40.008,40.814,40.008,40.669,82036,0
2010-12-13,40.331,40.879,40.282,40.615,143902,0
2010-12-14,40.621,40.701,39.788,40.067,132331,0
2010-12-15,40.089,41.265,39.616,40.315,202611,0
2010-12-16,40.572,40.836,40.298,40.594,196053,0
2010-12-17,40.68,41.217,39.949,41.196,117740,0
2010-12-20,40.83,41.846,40.712,41.222,66653,0
2010-12-21,41.502,41.711,41.228,41.577,69594,0
2010-12-22,41.582,41.926,41.094,41.357,66373,0
2010-12-23,41.351,41.351,41.002,41.013,43859,0
2010-12-27,40.836,41.287,40.836,41.217,12337,0
2010-12-28,41.233,41.368,40.685,41.104,35615,0
2010-12-29,40.83,41.835,40.798,41.319,60267,0
2010-12-30,41.335,41.846,40.959,40.965,19029,0
2010-12-31,41.099,41.357,40.546,41.099,48980,0
2011-01-03,41.233,41.985,41.153,41.368,52688,0
2011-01-04,41.577,41.835,40.621,40.943,90553,0
2011-01-05,40.83,42.421,40.83,42.077,211766,0
2011-01-06,42.012,42.012,41.265,41.685,24478,0
2011-01-07,41.437,41.937,41.233,41.894,43571,0
2011-01-10,42.114,42.501,41.889,42.157,71074,0
2011-01-11,42.276,42.592,41.582,42.222,74953,0
2011-01-12,42.657,42.657,41.394,42.109,179618,0
2011-01-13,42.109,42.351,41.362,42.329,81825,0
2011-01-14,42.168,42.614,42.136,42.404,47979,0
2011-01-18,42.206,42.528,42.163,42.442,88337,0
2011-01-19,42.313,42.501,41.502,41.808,94548,0
2011-01-20,41.652,41.878,40.578,41.368,103947,0
2011-01-21,41.615,41.824,41.067,41.147,52882,0
2011-01-24,41.072,42.329,40.954,41.346,79883,0
2011-01-25,40.9,41.287,39.874,40.739,138954,0
2011-01-26,40.734,41.964,40.734,41.292,127270,0
2011-01-27,41.486,41.873,40.701,40.879,40068,0
2011-01-28,40.986,41.255,39.826,40.003,88169,0
2011-01-31,40.094,40.465,39.498,40.008,97502,0
2011-02-01,39.831,41.556,39.761,40.954,81965,0
2011-02-02,40.696,41.325,40.696,41.249,24411,0
2011-02-03,40.32,41.926,40.32,40.497,63295,0
2011-02-04,40.051,40.739,40.051,40.352,48029,0
2011-02-07,40.508,41.362,40.298,40.965,75443,0
2011-02-08,40.981,44.317,40.981,41.679,351664,0
2011-02-09,41.738,42.335,41.099,41.663,39153,0
2011-02-10,41.437,42.034,41.4,41.894,52332,0
2011-02-11,41.609,42.544,41.609,42.464,63274,0
2011-02-14,42.727,42.727,42.136,42.356,54284,0
2011-02-15,42.27,42.641,42.087,42.383,43976,0
2011-02-16,42.48,42.705,42.173,42.426,71492,0
2011-02-18,42.738,42.738,42.109,42.394,89438,0
2011-02-22,42.351,42.555,41.867,42.028,236826,0
2011-02-23,42.028,42.292,41.394,41.894,68600,0
2011-02-24,41.889,42.216,41.561,41.84,68617,0
2011-02-25,41.733,42.571,41.733,42.506,103320,0
2011-02-28,42.206,42.931,40.427,40.648,329161,0
2011-03-01,40.959,41.883,40.863,41.658,201654,0
2011-03-02,41.631,42.512,41.459,41.985,95415,0
2011-03-03,42.399,42.893,41.953,42.243,94632,0
2011-03-04,42.082,42.48,41.717,42.431,47282,0
2011-03-07,42.464,42.678,41.41,42.27,42314,0
2011-03-08,42.421,43.167,42.163,42.609,103812,0
2011-03-09,42.426,42.625,40.97,41.077,233677,0
2011-03-10,40.83,41.298,40.186,40.476,141862,0
2011-03-11,40.551,40.562,39.955,40.245,99023,0
2011-03-14,39.89,41.002,39.648,40.911,63947,0
2011-03-15,39.756,40.282,39.487,39.885,58051,0
2011-03-16,40.035,40.051,38.284,39.262,164738,0
2011-03-17,39.67,41.298,39.095,39.648,747766,0
2011-03-18,39.858,40.207,39.407,40.207,176197,0
2011-03-21,40.723,41.325,40.288,40.959,109228,0
2011-03-22,41.196,41.346,40.562,40.889,81945,0
2011-03-23,40.723,41.883,40.03,41.486,110778,0
2011-03-24,41.77,41.878,40.889,41.292,178452,0
2011-03-25,41.389,41.894,41.325,41.416,108929,0
2011-03-28,41.566,41.894,41.486,41.631,75340,0
2011-03-29,41.867,41.905,41.636,41.894,139163,0
2011-03-30,41.905,42.227,41.582,41.824,166126,0
2011-03-31,41.292,42.061,41.255,41.663,164625,0
2011-04-01,42.018,42.249,41.228,42.238,113258,0
2011-04-04,43.114,43.226,42.394,42.598,220747,0
2011-04-05,43.205,43.28,42.517,42.845,191569,0
2011-04-06,42.979,43.055,42.732,42.856,76446,0
2011-04-07,43.049,43.13,42.281,42.523,161463,0
2011-04-08,42.888,42.888,41.647,41.706,111032,0
2011-04-11,41.916,41.916,41.427,41.636,97136,0
2011-04-12,41.394,41.539,40.546,41.061,143956,0
2011-04-13,41.384,41.475,40.68,40.841,73245,0
2011-04-14,40.83,41.566,40.503,41.513,54128,0
2011-04-15,41.088,42.141,41.088,41.846,72310,0
2011-04-18,40.524,40.664,40.293,40.529,124434,0
2011-04-19,40.121,40.121,38.472,38.509,310714,0
2011-04-20,39.004,39.004,38.504,38.585,506538,0
2011-04-21,38.434,38.81,38.434,38.547,95227,0
2011-04-25,38.649,38.719,38.225,38.262,74587,0
2011-04-26,38.268,38.676,38.053,38.112,84467,0
2011-04-27,38.209,38.327,37.72,37.806,51255,0
2011-04-28,37.827,37.827,37.516,37.65,129941,0
2011-04-29,37.698,37.8,37.473,37.553,47435,0
2011-05-02,37.516,37.655,37.032,37.129,113954,0
2011-05-03,37.118,37.344,35.931,36.522,157803,0
2011-05-04,36.549,37.075,35.984,36.86,142200,0
2011-05-05,36.769,37.956,36.608,37.177,104006,0
2011-05-06,37.537,37.537,37.145,37.188,95255,0
2011-05-09,37.188,37.451,37.15,37.376,71227,0
2011-05-10,37.602,37.677,35.974,36.78,259184,0
2011-05-11,36.78,36.962,35.657,36.393,248967,0
2011-05-12,36.237,36.366,35.796,36.189,189912,0
2011-05-13,37.086,37.086,36.038,36.054,133003,0
2011-05-16,35.979,36.092,35.517,35.549,94460,0
2011-05-17,35.458,35.533,34.921,35.324,309839,0
2011-05-18,35.334,35.941,35.324,35.818,95335,0
2011-05-19,35.598,36.237,35.227,35.694,106381,0
2011-05-20,35.211,35.469,35.017,35.297,115006,0
2011-05-23,34.921,35.093,34.652,34.856,95236,0
2011-05-24,34.743,34.776,34.115,34.486,69460,0
2011-05-25,34.373,35.888,34.238,34.926,71957,0
2011-05-26,34.195,34.921,34.195,34.749,116639,0
2011-05-27,34.824,35.227,34.792,34.926,117284,0
2011-05-31,35.211,35.834,35.039,35.737,339528,0
2011-06-01,35.619,35.807,34.948,34.985,155637,0
2011-06-02,35.012,35.716,34.964,35.313,68902,0
2011-06-03,34.835,35.495,34.539,34.872,104077,0
2011-06-06,35.066,35.238,34.55,34.636,108105,0
2011-06-07,34.781,35.093,34.195,34.964,76526,0
2011-06-08,34.921,35.35,34.314,34.577,112692,0
2011-06-09,34.598,34.684,34.314,34.405,44779,0
2011-06-10,34.244,34.357,33.529,33.954,135853,0
2011-06-13,33.997,34.335,33.798,34.249,125766,0
2011-06-14,34.061,35.426,33.97,35.066,135822,0
2011-06-15,34.759,34.813,34.233,34.668,104311,0
2011-06-16,34.631,35.039,33.878,34.383,99805,0
2011-06-17,34.921,35.571,33.755,34.416,222130,0
2011-06-20,33.755,34.695,33.755,34.668,96227,0
2011-06-21,34.754,35.388,34.33,35.189,140986,0
2011-06-22,35.136,35.92,34.91,35.297,87138,0
2011-06-23,34.813,35.35,34.641,34.996,137678,0
2011-06-24,35.13,35.812,35.13,35.743,652207,0
2011-06-27,36.011,37.29,35.845,36.484,123520,0
2011-06-28,36.538,36.914,36.355,36.871,78643,0
2011-06-29,36.898,37.499,36.898,37.451,196206,0
2011-06-30,37.338,37.473,37.075,37.322,98788,0
2011-07-01,37.215,38.096,37.209,37.956,138335,0
2011-07-05,38.166,38.198,37.682,37.79,133878,0
2011-07-06,37.607,37.972,37.338,37.94,74007,0
2011-07-07,38.101,38.74,37.908,38.311,101484,0
2011-07-08,38.047,38.187,37.849,38.107,69808,0
2011-07-11,37.881,37.881,36.876,36.93,35110,0
2011-07-12,36.726,37.387,36.323,36.35,48924,0
2011-07-13,36.532,36.946,35.898,36.801,130660,0
2011-07-14,36.806,37.489,35.931,35.995,62542,0
2011-07-15,36.054,36.457,35.995,36.393,54606,0
2011-07-18,36.248,36.344,35.329,35.909,144060,0
2011-07-19,36.178,36.968,36.178,36.968,60354,0
2011-07-20,36.973,36.973,36.489,36.586,67967,0
2011-07-21,36.812,37.408,36.656,37.231,131355,0
2011-07-22,37.285,37.285,36.823,37.08,21440,0
2011-07-25,36.618,36.914,36.479,36.532,22455,0
2011-07-26,36.608,36.871,36.409,36.479,61316,0
2011-07-27,36.409,36.64,35.254,35.404,140191,0
2011-07-28,35.549,35.549,34.964,35.001,44337,0
2011-07-29,34.921,35.297,33.755,35.071,140487,0
2011-08-01,35.001,35.657,34.378,34.609,198937,0
2011-08-02,34.437,34.738,34.066,34.077,107752,0
2011-08-03,34.222,34.765,33.443,33.449,551653,0
2011-08-04,33.191,33.191,30.182,30.311,734388,0
2011-08-05,30.274,30.73,28.527,29.145,555815,0
2011-08-08,28.474,29.199,26.352,26.808,428609,0
2011-08-09,27.072,27.19,24.675,26.352,756840,0
2011-08-10,26.513,27.539,24.525,26.513,623361,0
2011-08-11,26.717,28.823,26.04,28.759,320348,0
2011-08-12,28.947,30.145,28.753,29.93,254320,0
2011-08-15,30.048,30.709,29.817,30.709,222949,0
2011-08-16,30.44,30.591,29.897,30.059,196589,0
2011-08-17,30.128,30.488,29.521,29.876,133180,0
2011-08-18,29.081,29.693,28.039,28.619,262420,0
2011-08-19,27.894,28.861,27.668,27.926,204053,0
2011-08-22,28.608,28.608,27.834,28.049,177790,0
2011-08-23,28.065,28.635,27.845,28.619,166548,0
2011-08-24,28.624,29.188,28.012,29.102,86859,0
2011-08-25,29.414,29.414,28.329,28.474,141486,0
2011-08-26,28.2,29.049,27.931,28.957,72012,0
2011-08-29,29.543,30.139,29.409,30.053,108011,0
2011-08-30,29.908,30.472,29.817,30.139,108162,0
2011-08-31,30.392,30.779,30.085,30.402,191791,0
2011-09-01,30.488,30.891,30.021,30.354,171519,0
2011-09-02,29.763,30.784,28.823,28.92,131038,0
2011-09-06,27.98,29.527,27.98,29.478,151082,0
2011-09-07,29.495,30.929,29.495,30.918,244697,0
2011-09-08,30.827,31.198,30.08,30.118,80607,0
2011-09-09,29.86,30.295,28.726,28.984,253190,0
2011-09-12,28.624,29.844,28.624,29.715,134069,0
2011-09-13,29.812,30.628,29.215,30.467,102960,0
2011-09-14,30.687,31.305,30.15,30.682,131748,0
2011-09-15,31.01,31.563,30.601,30.891,115322,0
2011-09-16,31.101,32.079,30.456,31.982,325191,0
2011-09-19,31.278,31.278,30.016,30.494,64460,0
2011-09-20,30.65,31.036,29.736,29.736,92641,0
2011-09-21,29.828,30.257,28.356,28.409,102963,0
2011-09-22,28.57,28.57,27.195,27.458,154209,0
2011-09-23,27.518,28.452,27.518,27.904,95869,0
2011-09-26,28.162,28.334,27.453,28.227,94796,0
2011-09-27,29.312,29.495,28.028,28.501,114524,0
2011-09-28,28.425,28.796,27.496,27.501,88199,0
2011-09-29,28.044,28.044,26.986,27.899,118363,0
2011-09-30,27.713,27.986,26.869,26.914,121687,0
2011-10-03,26.862,27.765,26.088,26.088,153445,0
2011-10-04,26.024,27.405,25.352,27.222,173338,0
2011-10-05,26.9,28.313,25.809,28.017,109128,0
2011-10-06,28.055,28.732,27.797,28.458,68750,0
2011-10-07,28.474,28.527,27.534,27.829,101034,0
2011-10-10,28.339,29.763,27.883,29.752,104862,0
2011-10-11,29.607,30.145,29.349,29.871,83743,0
2011-10-12,30.274,30.795,29.946,30.596,76785,0
2011-10-13,30.435,30.435,29.355,29.489,125205,0
2011-10-14,30.295,30.558,29.742,30.494,43573,0
2011-10-17,30.209,30.214,29.231,29.371,80704,0
2011-10-18,29.495,29.79,28.968,29.5,149880,0
2011-10-19,29.554,29.973,29.006,29.145,88524,0
2011-10-20,29.151,29.28,28.366,28.608,55859,0
2011-10-21,29.306,29.623,28.893,29.495,164462,0
2011-10-24,29.683,31.16,29.683,31.16,95039,0
2011-10-25,31.096,31.16,30.182,30.274,45703,0
2011-10-26,30.87,31.493,30.096,31.284,76293,0
2011-10-27,32.299,32.707,31.869,32.627,178197,0
2011-10-28,32.503,32.906,32.465,32.508,77116,0
2011-10-31,32.049,32.874,31.881,32.504,81962,0
2011-11-01,30.918,32.283,30.918,32.111,161852,0
2011-11-02,32.637,32.928,31.826,32.519,51258,0
2011-11-03,32.879,33.175,31.912,33.083,90703,0
2011-11-04,32.707,32.729,30.988,31.155,370879,0
2011-11-07,31.149,31.805,30.832,31.66,94289,0
2011-11-08,31.477,32.041,31.16,31.783,52312,0
2011-11-09,30.854,31.434,30.854,31.16,116765,0
2011-11-10,31.429,31.466,29.967,30.118,312095,0
2011-11-11,30.182,31.316,30.134,30.956,163475,0
2011-11-14,31.053,32.234,31.026,31.654,279517,0
2011-11-15,31.52,32.229,31.52,32.17,127641,0
2011-11-16,31.805,32.433,31.654,31.826,94566,0
2011-11-17,31.708,32.1,31.504,31.692,64085,0
2011-11-18,32.218,32.718,31.686,32.234,153423,0
2011-11-21,31.719,32.503,31.547,32.245,128024,0
2011-11-22,32.245,32.412,31.853,32.234,80426,0
2011-11-23,31.987,32.455,31.531,31.703,141488,0
2011-11-25,31.622,32.256,31.622,31.858,40893,0
2011-11-28,32.772,33.293,32.224,32.551,124535,0
2011-11-29,32.476,32.68,32.192,32.251,54797,0
2011-11-30,33.354,33.497,33.14,33.387,187716,0
2011-12-01,33.395,33.524,33.094,33.309,94691,0
2011-12-02,33.696,34.007,33.637,33.846,58980,0
2011-12-05,34.244,34.862,33.852,34.835,123089,0
2011-12-06,34.84,34.867,34.378,34.486,88223,0
2011-12-07,34.185,34.663,33.637,34.104,66582,0
2011-12-08,33.835,33.835,32.933,32.997,73246,0
2011-12-09,33.094,34.335,33.094,34.05,66923,0
2011-12-12,33.647,33.98,33.513,33.927,69189,0
2011-12-13,34.212,34.249,33.277,33.54,91590,0
2011-12-14,33.244,33.819,33.051,33.422,124640,0
2011-12-15,33.631,33.782,33.159,33.33,92279,0
2011-12-16,33.39,33.465,33.089,33.325,231976,0
2011-12-19,33.33,33.427,32.551,32.611,100227,0
2011-12-20,33.142,33.846,33.083,33.809,87235,0
2011-12-21,33.841,33.841,32.788,33.766,67843,0
2011-12-22,33.98,34.695,33.164,33.39,108164,0
2011-12-23,33.223,33.427,32.997,33.427,29897,0
2011-12-27,31.697,33.911,31.697,33.798,21398,0
2011-12-28,33.9,34.152,33.561,33.701,46588,0
2011-12-29,33.905,34.588,33.782,34.459,95704,0
2011-12-30,34.399,34.893,34.166,34.854,80975,0
2012-01-03,35.227,35.404,34.716,35.076,86422,0
2012-01-04,34.776,34.921,34.179,34.529,26651,0
2012-01-05,34.244,34.7,34.04,34.507,34030,0
2012-01-06,34.421,34.582,33.841,34.056,44191,0
2012-01-09,34.244,34.802,33.895,34.357,49781,0
2012-01-10,34.614,35.028,34.614,34.921,41227,0
2012-01-11,34.985,35.442,34.91,35.356,23416,0
2012-01-12,35.184,35.372,34.813,35.372,12739,0
2012-01-13,34.921,35.157,34.802,35.071,26915,0
2012-01-17,33.878,35.544,33.878,35.275,41851,0
2012-01-18,35.254,35.753,35.254,35.721,22018,0
2012-01-19,35.737,35.737,35.136,35.447,27272,0
2012-01-20,35.512,35.877,35.512,35.839,31627,0
2012-01-23,35.77,35.99,35.71,35.882,19246,0
2012-01-24,35.984,36.667,35.721,36.5,54895,0
2012-01-25,36.629,37.021,36.473,36.731,44710,0
2012-01-26,36.796,37.07,36.591,36.715,32254,0
2012-01-27,36.624,37.311,36.624,36.941,29416,0
2012-01-30,36.823,36.946,36.446,36.758,43531,0
2012-01-31,36.951,37.308,36.6,37.048,38511,0
2012-02-01,37.29,37.607,37.113,37.333,56434,0
2012-02-02,37.483,37.875,36.935,37.107,48230,0
2012-02-03,37.795,37.795,37.306,37.435,71073,0
2012-02-06,37.247,37.806,37.247,37.596,55665,0
2012-02-07,37.591,37.94,37.516,37.58,59444,0
2012-02-08,37.44,37.843,37.268,37.693,42379,0
2012-02-09,37.494,37.585,37.005,37.177,13912,0
2012-02-10,36.661,37.295,36.355,36.403,48468,0
2012-02-13,36.817,37.161,36.753,37.161,29475,0
2012-02-14,36.441,37.161,35.904,36.463,28227,0
2012-02-15,36.446,36.935,36.317,36.479,32961,0
2012-02-16,36.806,37.483,36.618,37.333,31695,0
2012-02-17,37.559,37.875,37.123,37.575,40849,0
2012-02-21,37.628,37.741,36.984,37.172,24604,0
2012-02-22,37.129,38.509,37.113,37.983,223800,0
2012-02-23,37.988,38.09,37.365,37.978,95974,0
2012-02-24,37.87,38.149,37.714,37.832,16745,0
2012-02-27,37.58,38.037,37.349,37.94,21132,0
2012-02-28,37.978,38.047,37.07,37.29,35891,0
2012-02-29,37.6,38.781,37.6,38.275,276352,0
2012-03-01,38.542,40.218,38.316,40.024,201100,0
2012-03-02,38.879,40.183,38.879,39.755,112431,0
2012-03-05,39.53,39.901,39.509,39.869,60202,0
2012-03-06,39.424,39.839,38.775,38.995,97313,0
2012-03-07,39.339,39.567,39.08,39.56,30741,0
2012-03-08,39.917,40.183,39.599,39.943,44918,0
2012-03-09,40.046,40.884,39.987,40.341,129633,0
2012-03-12,40.443,40.836,40.443,40.744,70717,0
2012-03-13,41.174,41.174,40.766,40.911,84245,0
2012-03-14,40.755,41.389,40.664,40.782,86690,0
2012-03-15,40.932,41.126,40.707,41.056,74981,0
2012-03-16,41.018,41.545,40.803,41.448,121682,0
2012-03-19,41.459,42.141,41.314,41.695,88828,0
2012-03-20,41.593,41.593,40.965,41.126,77097,0
2012-03-21,41.276,41.959,41.04,41.787,77606,0
2012-03-22,41.539,41.851,41.233,41.781,57178,0
2012-03-23,41.923,42.008,41.326,41.8,69331,0
2012-03-26,42.184,42.614,42.141,42.388,115638,0
2012-03-27,42.329,42.807,42.184,42.791,144372,0
2012-03-28,42.614,42.861,42.356,42.63,62161,0
2012-03-29,44.312,44.312,42.605,43.079,350390,0
2012-03-30,44.299,44.299,42.644,42.767,221605,0
2012-04-02,42.923,43.91,42.462,42.91,3002944,0
2012-04-03,43.208,43.208,42.254,42.579,376502,0
2012-04-04,42.306,42.715,41.936,42.378,568111,0
2012-04-05,42.767,44.078,42.683,42.916,665162,0
2012-04-09,42.306,42.715,41.982,42.144,109008,0
2012-04-10,42.248,43.299,41.67,41.793,158097,0
2012-04-11,42.189,42.267,41.858,42.066,70546,0
2012-04-12,42.111,42.358,41.839,42.105,101726,0
2012-04-13,41.936,42.046,41.417,41.553,76682,0
2012-04-16,41.8,42.027,41.501,41.54,62086,0
2012-04-17,41.865,42.17,41.663,41.754,67363,0
2012-04-18,41.638,41.638,41.196,41.527,89215,0
2012-04-19,41.404,41.475,40.307,40.534,90721,0
2012-04-20,40.683,41.371,40.43,40.787,131440,0
2012-04-23,40.151,40.495,39.768,40.411,81537,0
2012-04-24,40.352,40.761,40.086,40.488,64974,0
2012-04-25,40.904,41.423,40.3,40.859,110138,0
2012-04-26,40.755,40.904,40.411,40.495,63384,0
2012-04-27,40.17,40.664,38.145,40.417,86451,0
2012-04-30,40.417,40.488,40.008,40.281,239509,0
2012-05-01,40.463,41.306,40.372,40.969,100622,0
2012-05-02,40.871,41.105,40.463,40.904,109493,0
2012-05-03,40.956,40.956,38.982,39.281,140616,0
2012-05-04,39.047,39.047,38.067,38.463,95980,0
2012-05-07,38.249,38.853,38.061,38.483,217908,0
2012-05-08,38.197,38.249,37.606,37.827,111942,0
2012-05-09,37.619,37.853,37.145,37.522,156586,0
2012-05-10,37.587,38.353,37.334,37.678,164826,0
2012-05-11,37.379,38.139,37.379,37.697,67345,0
2012-05-14,37.243,38.385,37.178,38.242,90966,0
2012-05-15,38.171,39.411,38.171,38.457,98907,0
2012-05-16,38.483,38.937,37.879,37.983,66094,0
2012-05-17,37.807,38.139,36.678,37.106,108507,0
2012-05-18,37.035,38.268,37.035,37.931,124602,0
2012-05-21,38.061,39.093,37.989,39.086,184106,0
2012-05-22,39.151,39.606,38.989,39.521,128422,0
2012-05-23,39.158,39.716,38.489,39.391,153597,0
2012-05-24,39.093,39.476,39.002,39.476,104875,0
2012-05-25,39.352,39.482,39.171,39.482,53903,0
2012-05-29,39.599,40.086,39.372,39.787,106107,0
2012-05-30,39.339,39.411,39.06,39.099,102011,0
2012-05-31,39.184,39.346,38.859,39.145,70674,0
2012-06-01,38.45,39.021,38.19,38.872,75525,0
2012-06-04,38.93,38.93,37.983,38.34,75599,0
2012-06-05,38.307,38.93,38.067,38.606,78390,0
2012-06-06,38.95,39.106,38.567,39.021,162529,0
2012-06-07,39.489,39.489,38.625,38.664,58734,0
2012-06-08,38.567,38.762,38.45,38.547,42655,0
2012-06-11,38.879,38.879,37.327,37.327,76954,0
2012-06-12,37.6,37.717,37.054,37.541,64207,0
2012-06-13,37.327,38.015,37.1,37.197,67494,0
2012-06-14,37.152,37.833,37.139,37.775,125663,0
2012-06-15,37.788,37.944,37.327,37.827,130954,0
2012-06-18,37.678,38.015,37.275,37.327,83530,0
2012-06-19,37.1,37.957,37.1,37.872,66960,0
2012-06-20,37.814,38.379,37.736,37.814,70124,0
2012-06-21,38.249,38.249,37.171,37.314,137045,0
2012-06-22,37.47,38.061,37.47,37.697,595398,0
2012-06-25,37.21,37.775,37.054,37.665,39665,0
2012-06-26,37.697,37.807,37.015,37.483,45518,0
2012-06-27,41.547,43.027,41.547,42.514,887067,0
2012-06-28,42.137,42.832,42.137,42.832,224126,0
2012-06-29,43.566,43.884,43.007,43.721,209358,0
2012-07-02,43.76,43.786,43.436,43.624,261690,0
2012-07-03,43.494,44.416,43.26,44.325,44614,0
2012-07-05,44.202,45.169,44.182,44.922,58469,0
2012-07-06,44.513,45.812,44.513,45.734,52836,0
2012-07-09,45.442,45.896,45.247,45.662,66672,0
2012-07-10,45.779,46.545,45.325,45.396,142193,0
2012-07-11,45.357,46.11,44.559,45.786,120398,0
2012-07-12,45.747,46.039,45.201,45.844,35396,0
2012-07-13,46.13,46.604,45.909,45.993,72171,0
2012-07-16,45.825,46.286,45.37,46.039,31425,0
2012-07-17,46.045,46.662,45.474,46.409,55377,0
2012-07-18,46.636,47.065,46.487,46.552,52373,0
2012-07-19,46.571,47.655,46.571,47.142,70954,0
2012-07-20,46.682,47.142,46.513,46.701,49713,0
2012-07-23,46.065,46.707,45.675,46.396,40396,0
2012-07-24,46.506,46.506,45.851,46.467,32402,0
2012-07-25,46.785,47.052,46.149,46.63,48052,0
2012-07-26,47.24,47.48,46.539,46.669,26761,0
2012-07-27,46.954,47.318,46.61,47.162,41569,0
2012-07-30,47.103,47.292,46.182,46.876,76383,0
2012-07-31,46.85,47.441,46.402,46.707,51375,0
2012-08-01,47,47.389,46.526,46.675,49739,0
2012-08-02,46.662,46.811,46.104,46.201,77775,0
2012-08-03,46.656,47.422,46.565,46.798,35308,0
2012-08-06,46.753,47.065,46.221,46.707,26221,0
2012-08-07,46.682,47.305,46.422,47.065,178304,0
2012-08-08,47.032,47.389,46.785,47.331,22404,0
2012-08-09,47.389,47.48,47.11,47.48,26708,0
2012-08-10,47.337,49.103,47.337,48.811,292429,0
2012-08-13,48.915,49.161,48.097,48.869,88001,0
2012-08-14,49.285,49.298,47.48,47.818,122630,0
2012-08-15,47.818,47.818,46.831,47.714,82102,0
2012-08-16,47.779,47.993,46.876,47.714,60767,0
2012-08-17,47.545,47.844,46.85,47.428,74446,0
2012-08-20,47.285,47.581,46.643,47.48,88625,0
2012-08-21,47.662,47.707,47,47.506,68449,0
2012-08-22,47.558,47.597,47.065,47.402,84342,0
2012-08-23,47.253,47.72,47.019,47.389,62899,0
2012-08-24,47.435,47.564,47.259,47.376,46535,0
2012-08-27,47.435,47.506,47.136,47.441,75348,0
2012-08-28,47.389,47.733,47.259,47.331,87576,0
2012-08-29,47.272,48.136,47.272,47.727,71709,0
2012-08-30,47.61,47.707,47.224,47.409,41838,0
2012-08-31,47.558,48.207,47.383,47.662,63887,0
2012-09-04,47.668,47.999,46.831,47.785,54231,0
2012-09-05,47.629,47.869,47.032,47.538,112857,0
2012-09-06,47.577,49.836,47.577,49.577,75944,0
2012-09-07,49.817,49.817,48.363,48.545,48971,0
2012-09-10,48.694,49.005,47.759,47.895,48418,0
2012-09-11,47.798,48.421,47.603,47.779,30149,0
2012-09-12,47.999,48.895,47.999,48.46,17689,0
2012-09-13,48.343,48.824,47.495,48.291,83815,0
2012-09-14,48.291,48.298,46.552,47.311,153158,0
2012-09-17,47.188,47.766,47.103,47.389,57766,0
2012-09-18,47.389,47.467,46.48,46.707,64008,0
2012-09-19,46.662,47.103,46.117,46.922,47812,0
2012-09-20,46.74,47.185,46.357,46.623,24035,0
2012-09-21,47.85,47.85,46.188,46.337,83724,0
2012-09-24,46.123,47.428,46.123,47.065,24698,0
2012-09-25,47.357,48.136,46.591,46.662,51006,0
2012-09-26,46.415,46.759,46.065,46.065,107125,0
2012-09-27,46.26,46.974,46.013,46.565,40027,0
2012-09-28,46.292,46.558,45.838,46.156,41633,0
2012-10-01,46.311,46.818,45.844,46.597,65536,0
2012-10-02,46.519,47.344,46.097,47.188,66259,0
2012-10-03,47.324,47.324,46.493,46.669,59972,0
2012-10-04,46.961,47.866,46.74,47.831,102569,0
2012-10-05,47.863,48.038,47.389,47.558,53841,0
2012-10-08,47.525,47.694,47.116,47.435,25634,0
2012-10-09,47.616,47.616,47.324,47.396,38195,0
2012-10-10,47.493,47.85,46.993,47.233,81739,0
2012-10-11,47.668,47.668,46.48,46.844,86423,0
2012-10-12,46.779,47.051,46.253,46.578,107738,0
2012-10-15,46.824,47,46.389,46.604,3098963,0
2012-10-16,46.935,47.389,46.624,47.065,101500,0
2012-10-17,47.097,47.396,46.792,47.357,52885,0
2012-10-18,47.22,47.311,46.669,46.669,42418,0
2012-10-19,46.363,46.623,46.091,46.35,72863,0
2012-10-22,46.402,46.519,45.993,46.467,61767,0
2012-10-23,46.299,46.571,45.961,46.493,58774,0
2012-10-24,46.824,47.707,46.221,46.948,39431,0
2012-10-25,47.279,47.279,46.324,46.844,41784,0
2012-10-26,46.948,47.694,46.948,47.558,76765,0
2012-10-31,47.876,51.459,47.876,51.063,150002,0
2012-11-01,51.005,51.557,50.927,51.31,232574,0
2012-11-02,51.245,52.167,51.245,51.492,79938,0
2012-11-05,51.641,52.037,51.063,52.011,869441,0
2012-11-06,51.933,51.933,50.719,51.18,136569,0
2012-11-07,50.284,50.973,49.33,50.525,92570,0
2012-11-08,52.582,54.816,52.582,53.459,2460769,0
2012-11-09,53.154,53.563,51.304,51.933,761005,0
2012-11-12,51.933,53.225,51.875,52.381,2763571,0
2012-11-13,52.323,52.907,52.037,52.128,153130,0
2012-11-14,52.381,52.862,51.933,51.933,111081,0
2012-11-15,52.122,52.186,50.862,51.304,114701,0
2012-11-16,51.063,51.914,50.148,51.68,150039,0
2012-11-19,52.096,52.096,50.778,51.401,181009,0
2012-11-20,51.161,51.492,50.927,51.492,78244,0
2012-11-21,51.466,52.55,51.427,52.446,79396,0
2012-11-23,52.284,52.985,52.147,52.849,74617,0
2012-11-26,52.81,54.51,52.479,53.744,191796,0
2012-11-27,53.543,53.829,53.069,53.264,116499,0
2012-11-28,53.394,54.893,52.803,54.764,235148,0
2012-11-29,55.569,55.569,53.764,54.64,371483,0
2012-11-30,54.783,55.724,54.549,55.225,296056,0
2012-12-03,55.413,55.562,52.907,53.485,1142817,0
2012-12-04,53.394,53.848,52.816,53.66,322185,0
2012-12-05,53.16,54.28,53,53.69,386934,0
2012-12-06,53.68,54,53.002,53.85,215876,0
2012-12-07,53.98,54.31,53.75,54.1,135882,0
2012-12-10,54.14,54.76,54.07,54.5,119338,0
2012-12-11,54.99,54.99,54.35,54.5,187614,0
2012-12-12,54.01,54.98,54.01,54.79,73205,0
2012-12-13,54.87,54.98,54.16,54.76,65983,0
2012-12-14,54.73,54.89,54,54.17,95243,0
2012-12-17,54.39,54.76,54.24,54.76,84139,0
2012-12-18,54.69,54.69,54.12,54.56,96178,0
2012-12-19,54.62,54.65,54.15,54.44,145213,0
2012-12-20,54.98,54.98,54.31,54.46,98320,0
2012-12-21,54.42,54.42,51.91,53.74,158525,0
2012-12-24,53.84,54.13,53.53,53.88,27627,0
2012-12-26,54,54.27,53.427,53.63,38135,0
2012-12-27,53.52,53.97,53.12,53.67,80653,0
2012-12-28,53.41,54.202,53.41,53.67,57100,0
2012-12-31,54.65,54.72,52.88,54.66,64013,0
2013-01-02,55.44,55.88,55.12,55.66,97332,0
2013-01-03,55.77,56.125,55.32,55.56,58739,0
2013-01-04,55.86,55.86,55.3,55.544,65162,0
2013-01-07,55.26,55.81,55.24,55.39,46467,0
2013-01-08,55.19,55.78,54.92,55.44,26666,0
2013-01-09,55.72,55.72,54.91,55.42,46207,0
2013-01-10,55.44,55.52,54.91,55.32,95883,0
2013-01-11,55.49,55.73,55.22,55.5,142807,0
2013-01-14,54.76,56.35,54.67,56.11,57528,0
2013-01-15,55.95,56.8,55.87,56.55,85081,0
2013-01-16,56.59,56.91,56.2,56.61,23921,0
2013-01-17,56.86,57.1,56.735,57,82402,0
2013-01-18,57,57.76,56.75,57.64,106074,0
2013-01-22,57.53,58.14,57.09,58.12,41782,0
2013-01-23,58.07,58.78,57.99,58.62,58536,0
2013-01-24,58.6,59.23,58.46,58.59,64446,0
2013-01-25,58.69,58.76,57.86,58.68,83623,0
2013-01-28,58.58,59.32,58.58,58.99,54556,0
2013-01-29,59.07,59.15,58.47,59.15,45607,0
2013-01-30,59.1,59.24,58.42,58.68,54648,0
2013-01-31,58.8,58.93,58.49,58.69,39414,0
2013-02-01,59.06,59.34,58.76,59.18,29112,0
2013-02-04,59.07,59.07,58,58.36,117487,0
2013-02-05,58.5,60,58.5,59.37,37235,0
2013-02-06,59.09,59.47,58.72,58.96,31069,0
2013-02-07,58.91,58.91,58.39,58.8,18012,0
2013-02-08,59.1,59.5,59.1,59.37,30281,0
2013-02-11,59.09,59.5,58.67,59.15,28799,0
2013-02-12,59.25,59.97,58.81,59.14,33862,0
2013-02-13,58.8,59.17,58.74,58.98,27021,0
2013-02-14,59,59.08,58.39,58.62,35185,0
2013-02-15,59,59.08,58.42,58.68,64897,0
2013-02-19,58.63,59.375,58.63,59.07,19738,0
2013-02-20,59.19,59.34,58.26,58.4,29877,0
2013-02-21,58.26,58.69,58,58.04,27123,0
2013-02-22,58.4,59.2,58.19,58.91,27093,0
2013-02-25,59.05,59.24,57.49,57.49,31188,0
2013-02-26,57.84,57.84,56.53,57.46,32145,0
2013-02-27,57.5,58.64,57.31,58.26,32874,0
2013-02-28,58.28,58.95,57.62,58.24,64225,0
2013-03-01,57.94,59.96,57.94,59.68,37293,0
2013-03-04,59.68,59.78,58.62,59.07,28614,0
2013-03-05,59.05,59.54,58,58.58,58769,0
2013-03-06,58.23,58.55,57.67,58.49,42305,0
2013-03-07,58.35,58.75,57.47,57.8,32598,0
2013-03-08,58.15,58.72,57.44,58.505,38994,0
2013-03-11,58.26,58.65,57.98,58.47,29082,0
2013-03-12,58.27,58.47,57.65,57.88,67218,0
2013-03-13,57.73,59,57.73,58.5,48600,0
2013-03-14,58.49,58.9,58.41,58.64,74195,0
2013-03-15,58.76,58.78,57.951,58.66,103615,0
2013-03-18,58.1,59.68,58.1,59.64,314553,0
2013-03-19,59.5,60.1,59.25,59.56,189544,0
2013-03-20,59.61,60.06,59.22,59.66,94979,0
2013-03-21,59.66,60.11,59.26,59.92,203596,0
2013-03-22,60.21,60.65,59.95,60.41,97713,0
2013-03-25,60.77,61.75,60.15,61.19,80851,0
2013-03-26,61.59,62.4,61.2,62.24,125119,0
2013-03-27,62.05,62.79,61.85,62.14,130279,0
2013-03-28,62.34,62.58,61.1,61.88,158170,0
2013-04-01,62.3,62.3,60.17,61.06,116507,0
2013-04-02,61.21,62.18,61.21,62.01,101095,0
2013-04-03,62.13,62.3,60.19,60.33,77636,0
2013-04-04,59.8,60.85,59.8,60.73,59861,0
2013-04-05,59.99,60.95,59.7,60.87,57864,0
2013-04-08,60.4,61.39,60.08,61.32,98343,0
2013-04-09,61.31,61.66,60.98,61.03,56470,0
2013-04-10,61.43,62.4,61.26,61.91,69282,0
2013-04-11,61.73,61.97,61.48,61.61,33941,0
2013-04-12,61.48,61.975,61.48,61.64,29401,0
2013-04-15,61.5,61.53,60.28,60.31,109801,0
2013-04-16,61.165,61.165,60.05,60.44,73023,0
2013-04-17,59.69,60.443,59.101,59.14,78961,0
2013-04-18,59.26,59.96,59.22,59.49,74848,0
2013-04-19,59.3,60.5,59.26,60.02,61063,0
2013-04-22,59.98,60.25,59.8,60.02,58507,0
2013-04-23,60.26,60.7,60.13,60.52,27401,0
2013-04-24,60.48,61.25,60.28,60.48,37527,0
2013-04-25,60.72,61.88,60.47,61.21,26419,0
2013-04-26,61.07,61.69,60.795,61.12,50875,0
2013-04-29,61.18,61.808,61.01,61.41,48636,0
2013-04-30,61.55,62.24,61.136,61.52,47006,0
2013-05-01,61.32,61.93,59.2,59.92,105928,0
2013-05-02,59.93,61.54,59.93,61.48,35895,0
2013-05-03,62,63.27,62,63.15,51129,0
2013-05-06,62.97,63.74,62.97,63.73,32188,0
2013-05-07,64.18,64.741,63.74,64.54,69170,0
2013-05-08,64.54,65.91,64.355,64.87,54017,0
2013-05-09,64.61,64.75,63.53,64.58,58647,0
2013-05-10,64.86,64.86,63.97,64.31,51240,0
2013-05-13,63.88,63.88,62,62.01,89944,0
2013-05-14,62,62.38,61.77,61.96,102100,0
2013-05-15,61.65,61.9,61.6,61.85,91777,0
2013-05-16,61.54,61.98,61.3,61.32,76866,0
2013-05-17,61.38,61.54,60.77,60.97,71072,0
2013-05-20,60.72,61.245,60.34,60.35,87296,0
2013-05-21,60.53,60.76,59.13,60.1,60700,0
2013-05-22,60,61.5,59.68,61,99910,0
2013-05-23,60.5,62.01,60.045,61.98,53298,0
2013-05-24,61.77,62.23,60.96,61.67,45109,0
2013-05-28,62,62.4,61.38,61.91,32625,0
2013-05-29,61.47,62.05,60.78,60.95,19405,0
2013-05-30,60.93,61.23,60.19,60.49,57885,0
2013-05-31,60.07,61.47,60.07,60.22,44541,0
2013-06-03,60.5,62.12,60.08,62.065,106103,0
2013-06-04,61.94,62.48,60.86,61.83,75336,0
2013-06-05,61.6,61.81,59.5,59.565,51391,0
2013-06-06,59.69,60.29,59.25,59.57,103188,0
2013-06-07,59.95,59.99,59.4,59.65,51152,0
2013-06-10,62.44,62.59,61.31,61.56,96776,0
2013-06-11,61.25,61.71,61.05,61.05,34754,0
2013-06-12,61.73,61.73,61.145,61.35,43305,0
2013-06-13,61.18,62.14,61.14,62.04,29182,0
2013-06-14,62,62.45,61.5,62.19,40329,0
2013-06-17,62.75,63.45,62.19,62.95,46808,0
2013-06-18,63.21,63.53,61.87,62.94,118337,0
2013-06-19,63,63.08,62.02,62.05,23825,0
2013-06-20,61.46,61.73,61.01,61.59,52374,0
2013-06-21,61.77,62.29,60.83,61.14,243438,0
2013-06-24,60.93,61.54,60.33,60.41,78843,0
2013-06-25,60.98,61.3,60.74,60.8,42946,0
2013-06-26,61.33,61.47,59.51,59.74,75775,0
2013-06-27,59.84,60.95,59.11,60.37,56999,0
2013-06-28,60.29,60.96,59.5,59.98,301507,0
2013-07-01,60.38,61.05,59.25,60.67,65252,0
2013-07-02,60.51,61.19,60.12,60.69,48494,0
2013-07-03,60.38,60.77,60.12,60.61,16951,0
2013-07-05,60.68,61.51,60.58,61.31,50953,0
2013-07-08,61.35,62.13,61.03,61.38,64053,0
2013-07-09,61.79,62.09,60.9,61.62,43511,0
2013-07-10,61.45,61.9,61.16,61.72,65361,0
2013-07-11,62.27,62.54,61.49,62.37,52794,0
2013-07-12,62.19,63.47,61.85,62.74,30218,0
2013-07-15,62.95,63.324,62.46,62.83,26277,0
2013-07-16,62.3,62.81,62.06,62.39,40246,0
2013-07-17,62.65,62.69,61.72,62.64,45248,0
2013-07-18,62.21,63.11,62.21,63,33784,0
2013-07-19,62.88,63.09,61.61,62.37,28166,0
2013-07-22,62.55,62.59,62.05,62.33,17546,0
2013-07-23,61.85,62.3,61.5,61.83,31903,0
2013-07-24,62.15,63.24,61.71,62.21,36971,0
2013-07-25,61.84,62.935,61.82,62.23,28988,0
2013-07-26,61.83,61.83,60.38,61.02,63063,0
2013-07-29,60.4,61.234,60.4,61.05,25518,0
2013-07-30,61.37,61.51,60.992,61.48,32796,0
2013-07-31,62.34,62.76,61.939,62.49,26954,0
2013-08-01,62.77,64.075,62.5,63.5,60206,0
2013-08-02,63.13,64.12,62.59,63.42,24758,0
2013-08-05,63.56,63.71,62.9,63.51,14326,0
2013-08-06,63,63.94,63,63.51,39102,0
2013-08-07,63.22,64.34,62.5,63.79,38147,0
2013-08-08,64.19,64.78,63.75,64.75,23325,0
2013-08-09,64.33,65.99,64,65.51,33013,0
2013-08-12,65.2,65.62,64.97,65.55,19434,0
2013-08-13,65.61,66.43,65.54,66.42,75398,0
2013-08-14,66.47,66.88,65.74,65.83,38573,0
2013-08-15,65.21,65.934,65,65.115,39248,0
2013-08-16,64.9,65.665,64.89,65.081,43219,0
2013-08-19,64.77,65.75,64.3,64.32,29286,0
2013-08-20,64.5,65.31,64.27,65.15,16810,0
2013-08-21,65.16,65.51,64.51,65.05,26499,0
2013-08-22,65.62,66.11,65.62,66.1,16727,0
2013-08-23,66.07,66.905,66.07,66.8,16764,0
2013-08-26,66.73,67.16,66.28,66.55,26890,0
2013-08-27,66.25,66.6,65.28,65.36,29526,0
2013-08-28,65.72,66.3,65.48,65.53,29640,0
2013-08-29,65.72,66.67,65.72,66.18,28015,0
2013-08-30,66.15,67.25,65.84,66.11,47686,0
2013-09-03,66.84,67.4,65.39,65.94,44151,0
2013-09-04,66.1,66.13,65.61,65.97,19682,0
2013-09-05,66.32,66.32,65.62,65.77,22505,0
2013-09-06,66.22,66.22,65.05,65.61,20943,0
2013-09-09,65.85,66.51,65.14,66.45,32458,0
2013-09-10,67.93,68.1,65.7,66.57,39799,0
2013-09-11,66.68,66.7,66.29,66.55,23873,0
2013-09-12,66,67.94,66,66.52,23259,0
2013-09-13,66.62,66.96,66.22,66.68,42175,0
2013-09-16,67.27,67.91,66.899,67.42,21185,0
2013-09-17,66.6,69.09,66.6,68.26,26325,0
2013-09-18,68.31,69.86,67.74,69.48,52265,0
2013-09-19,69.74,70.73,69.18,70.33,55072,0
2013-09-20,70.42,70.74,69.71,69.94,89890,0
2013-09-23,70,70.4,69.638,69.8,62544,0
2013-09-24,69.35,70.29,68.92,69.12,39035,0
2013-09-25,69.14,69.7,68.21,68.51,33700,0
2013-09-26,68.55,68.8,67.63,68.18,32832,0
2013-09-27,67.7,68.11,67.56,67.88,47300,0
2013-09-30,67,68.07,67,67.73,48600,0
2013-10-01,67.23,68.99,67.23,67.9,31600,0
2013-10-02,67.34,68.62,67.11,67.88,26661,0
2013-10-03,66.99,67.46,66.01,67.3,55407,0
2013-10-04,67.12,67.99,67.12,67.79,9041,0
2013-10-07,67.3,68.03,67.08,67.16,7230,0
2013-10-08,67.88,67.88,64.71,65.19,39300,0
2013-10-09,65.58,65.6,64.53,65.2,21800,0
2013-10-10,65.9,66.85,65.9,66.45,19100,0
2013-10-11,66.12,67.2,66.11,66.99,21600,0
2013-10-14,66.43,67.4,66.28,67.05,14200,0
2013-10-15,67.4,67.4,66.29,66.48,14700,0
2013-10-16,66.56,67.11,66.36,66.76,28200,0
2013-10-17,66.45,67.11,66.45,66.96,18900,0
2013-10-18,67.72,67.96,66.66,67.94,509500,0
2013-10-21,67.94,68.49,67.6,68.14,40300,0
2013-10-22,68.02,68.39,67.47,68.38,88206,0
2013-10-23,68.01,69.31,67.52,69,58600,0
2013-10-24,68.5,69.46,67.83,69.14,66142,0
2013-10-25,69.52,69.52,68.5,68.85,49900,0
2013-10-28,71.41,72.66,70.06,71.88,204200,0
2013-10-29,71.92,72.07,71.06,71.86,49000,0
2013-10-30,72.11,72.11,71.1,71.26,50700,0
2013-10-31,71,73.12,71,71.37,76542,0
2013-11-01,71.15,72.81,70.6,72.2,66600,0
2013-11-04,72.26,72.96,71.89,72.4,38100,0
2013-11-05,72.5,72.94,72.04,72.06,22400,0
2013-11-06,71.911,72.002,71.25,71.49,16674,0
2013-11-07,70.01,72.27,70.01,70.48,22050,0
2013-11-08,70.4,71.96,70.4,70.79,22600,0
2013-11-11,70.47,71.5,70.29,71.46,34100,0
2013-11-12,71.06,72.6,71.06,71.86,99600,0
2013-11-13,71.95,72.27,71.6,71.99,48000,0
2013-11-14,71.93,72.95,71.93,72.36,59943,0
2013-11-15,72.22,72.9,72.17,72.46,54200,0
2013-11-18,72.65,73.35,72.05,72.64,61300,0
2013-11-19,72.8,73.05,71.83,72.47,26000,0
2013-11-20,72.5,73.043,72.05,72.51,23098,0
2013-11-21,72.62,73.67,72.43,73.4,49500,0
2013-11-22,73.64,74.82,73.38,73.94,46000,0
2013-11-25,73.78,74.93,73.72,74.8,39500,0
2013-11-26,74.8,76.6,74.72,76.31,43800,0
2013-11-27,76.58,78.58,76.58,78.38,43346,0
2013-11-29,78.9,79.26,78.665,78.93,14623,0
2013-12-02,78.01,78.64,77.29,78.07,63800,0
2013-12-03,77.76,78.43,77.46,77.83,50900,0
2013-12-04,77.45,78.6,76.77,76.94,42300,0
2013-12-05,77.16,77.98,76.24,76.43,30800,0
2013-12-06,77.09,77.31,76.41,76.44,22200,0
2013-12-09,76.73,76.93,76.07,76.53,36300,0
2013-12-10,76.04,76.89,75.59,76.54,49600,0
2013-12-11,76.2,76.52,74.85,75.35,43000,0
2013-12-12,75.24,76.35,74.8,76.13,94300,0
2013-12-13,76.4,78.25,76.4,78.04,122800,0
2013-12-16,78.23,79.15,78,78.9,53600,0
2013-12-17,79,79.72,76.71,77.13,49200,0
2013-12-18,77.01,77.9,75.77,77.6,53911,0
2013-12-19,77.01,78.16,77.01,77.55,58200,0
2013-12-20,78.26,79.41,77.41,78.21,123600,0
2013-12-23,79.94,79.94,77.61,78.73,52700,0
2013-12-24,78.88,79.363,78.51,78.72,8969,0
2013-12-26,78.13,79,78.13,78.69,20600,0
2013-12-27,79.08,79.12,78.51,78.72,47854,0
2013-12-30,79.65,80.29,78.48,80.12,56507,0
2013-12-31,80.7,81.36,80.14,80.98,133400,0
2014-01-02,80.68,80.68,79.25,79.53,63044,0
2014-01-03,79.44,79.75,79.26,79.61,26822,0
2014-01-06,79.75,79.75,77.95,78.82,39400,0
2014-01-07,78.81,79.29,78.1,78.67,35700,0
2014-01-08,78.79,78.89,77.47,78.03,51100,0
2014-01-09,78.3,78.5,76.34,76.63,44100,0
2014-01-10,76.38,76.59,75.9,76.35,34600,0
2014-01-13,75.84,76.37,74.64,75.22,49000,0
2014-01-14,75.77,76.2,75.06,75.81,27100,0
2014-01-15,74.85,76.08,74.73,74.84,49985,0
2014-01-16,74.62,75.29,74.12,74.79,38500,0
2014-01-17,74.87,75.88,74.35,75.12,34400,0
2014-01-21,75.06,76.16,74.59,75.85,62900,0
2014-01-22,74.88,82.13,74.88,78.04,304576,0
2014-01-23,77.18,78.45,75.71,76.15,118167,0
2014-01-24,76.98,77.21,74.37,74.56,94600,0
2014-01-27,74.44,74.93,71.86,73.48,94880,0
2014-01-28,72.62,74.22,72.62,73.34,46200,0
2014-01-29,73.98,74.24,72.37,73.45,43900,0
2014-01-30,73.8,74.46,73.8,74.01,37109,0
2014-01-31,72.85,74.95,72.85,74.35,56600,0
2014-02-03,74.29,74.29,73.55,74.03,110173,0
2014-02-04,74.31,75.9,74.31,75.36,83696,0
2014-02-05,74.93,75.91,73.86,75.13,72359,0
2014-02-06,75.58,77.74,75.25,76.39,105182,0
2014-02-07,76.37,76.61,74.95,76.34,89209,0
2014-02-10,76.42,76.44,75.65,76.29,41549,0
2014-02-11,76.5,77,75.43,76.33,54109,0
2014-02-12,75.92,79.528,75.66,78.77,165328,0
2014-02-13,77.77,78,76.12,76.55,134815,0
2014-02-14,76.67,77.33,75.73,77.04,69281,0
2014-02-18,77.23,79.88,77.015,78.19,75501,0
2014-02-19,77.78,78.12,76.61,76.85,32538,0
2014-02-20,77.1,78.25,77.1,77.92,71171,0
2014-02-21,78.39,78.54,77.6,77.88,55827,0
2014-02-24,77.66,78.45,77.42,77.98,52180,0
2014-02-25,77.39,78.39,77.39,77.96,16043,0
2014-02-26,77.62,78.5,77.62,78.34,18703,0
2014-02-27,78,80.01,78,79.76,44391,0
2014-02-28,80.21,80.21,78.53,79.02,54695,0
2014-03-03,78.92,80.31,77,80.3,256325,0
2014-03-04,80.6,80.75,79.44,79.94,214360,0
2014-03-05,79.4,80.15,79.27,79.73,192348,0
2014-03-06,79.55,80.19,79.5,79.74,88664,0
2014-03-07,79.55,80.11,79.5,79.65,62548,0
2014-03-10,79.5,79.5,77.92,78.64,75549,0
2014-03-11,77.82,78.51,76.01,76.45,92756,0
2014-03-12,76.14,76.65,75.61,76.57,98697,0
2014-03-13,76.62,77.178,75.03,75.1,54625,0
2014-03-14,74.91,75.63,74.91,75.63,55465,0
2014-03-17,75.95,75.97,74.86,75.09,51872,0
2014-03-18,74.96,75,74.28,74.52,41695,0
2014-03-19,74.67,74.67,73.18,74.11,109392,0
2014-03-20,74,74.76,73.504,73.88,117507,0
2014-03-21,73.75,74.92,73.02,74.25,263652,0
2014-03-24,74.082,74.082,72.25,73.28,65189,0
2014-03-25,73.45,73.78,69.29,70.29,328471,0
2014-03-26,70.82,71.33,69.96,70.37,104200,0
2014-03-27,70.28,71.11,70.02,70.37,115144,0
2014-03-28,70.77,71.95,70.43,70.74,46931,0
2014-03-31,70.04,71.73,70.04,70.73,70527,0
2014-04-01,71.71,71.71,70.62,71.25,117989,0
2014-04-02,71.5,72.26,71.3,71.88,70337,0
2014-04-03,71.76,72.19,70.04,70.32,50406,0
2014-04-04,70.95,70.95,69.3,69.45,76537,0
2014-04-07,69.01,69.98,67,67.19,107382,0
2014-04-08,67.18,68.45,67.06,68.03,67240,0
2014-04-09,68.2,70.23,68.104,70.08,71809,0
2014-04-10,74.17,75.33,72.56,73.44,327972,0
2014-04-11,72.92,73.5,72.59,73.16,106604,0
2014-04-14,73.65,74,72.46,72.99,147011,0
2014-04-15,73.25,73.91,71.86,72.64,121180,0
2014-04-16,73.52,73.52,71.82,72.15,67053,0
2014-04-17,71.79,71.97,70.4,70.79,185699,0
2014-04-21,71.13,72.06,71.11,71.76,127973,0
2014-04-22,72.15,72.59,71.165,71.51,78906,0
2014-04-23,70.88,71.75,70.88,71.19,31004,0
2014-04-24,71.52,71.66,69.42,69.67,327116,0
2014-04-25,69.3,73.57,69.13,71.99,305899,0
2014-04-28,72.46,72.48,70.5,71.82,64883,0
2014-04-29,72.24,72.59,71.02,71.12,109860,0
2014-04-30,70.96,72.39,70.84,71.99,96052,0
2014-05-01,72.01,74.045,72.01,72.52,172187,0
2014-05-02,73.12,74.09,72.48,73.08,80705,0
2014-05-05,72.48,73.51,72.01,73.12,91309,0
2014-05-06,72.68,73.09,72.54,72.68,102509,0
2014-05-07,72.91,73.11,71.54,72.46,123824,0
2014-05-08,72.46,72.69,71.45,71.62,101772,0
2014-05-09,70.34,72.72,70.34,72.04,71607,0
2014-05-12,72.68,73.77,72.44,73.35,53216,0
2014-05-13,73.16,73.16,71.891,72.09,126336,0
2014-05-14,71.82,72.62,70.93,71.47,86636,0
2014-05-15,71.01,71.96,70.43,71.45,66558,0
2014-05-16,71.45,71.8,70.79,71.8,53312,0
2014-05-19,71.73,72.3,70.89,71,59372,0
2014-05-20,70.75,70.75,69.51,70,76321,0
2014-05-21,70.3,70.9,69.29,70.8,106759,0
2014-05-22,71.14,72.02,70.5,71.45,53117,0
2014-05-23,71.62,71.81,70.01,70.94,153074,0
2014-05-27,71.3,73.01,70.73,72.6,156621,0
2014-05-28,72.53,73.485,72.01,73.05,42739,0
2014-05-29,73.4,73.56,72.34,73.56,55251,0
2014-05-30,73.72,74.31,72.17,72.34,46401,0
2014-06-02,72.34,73,71.21,72.23,36983,0
2014-06-03,71.88,72.31,70.41,71.91,90894,0
2014-06-04,73.85,75,72.4,74.37,103367,0
2014-06-05,74.5,75.31,73.93,74.85,109269,0
2014-06-06,74.98,75.8,73.38,73.8,182508,0
2014-06-09,73.57,74.94,73.14,74.64,57962,0
2014-06-10,74.34,74.64,73.5,74.06,30500,0
2014-06-11,73.66,74.67,73.51,74.34,50504,0
2014-06-12,74.1,74.66,73.45,73.82,25165,0
2014-06-13,73.5,74.07,73.21,73.74,36854,0
2014-06-16,73.64,74.16,73.64,74.03,45317,0
2014-06-17,74.25,74.45,72.6,74.05,50304,0
2014-06-18,74.11,74.17,73.67,73.94,58056,0
2014-06-19,73.43,74.01,73.35,73.47,84282,0
2014-06-20,73.45,73.968,73.14,73.25,172554,0
2014-06-23,73.65,73.76,72.99,73.17,49255,0
2014-06-24,69.95,72.5,69.54,71.79,541218,0
2014-06-25,71.55,72.05,71.02,71.59,72917,0
2014-06-26,70.58,71.41,70.58,71.16,41248,0
2014-06-27,70.72,72.28,70.72,72.03,85204,0
2014-06-30,72,73.42,71.985,72.69,94229,0
2014-07-01,72.86,74.19,72.01,73.75,64502,0
2014-07-02,73.55,78.77,73.55,74.71,494700,0
2014-07-03,74.62,74.815,74.19,74.65,36408,0
2014-07-07,74.54,74.54,73.115,73.75,59385,0
2014-07-08,73.82,73.82,72.4,72.56,73698,0
2014-07-09,72.86,73.19,72.24,73.14,20565,0
2014-07-10,72.03,72.69,71.52,72.27,47824,0
2014-07-11,72.07,72.84,71.96,72.52,45686,0
2014-07-14,73.23,73.8,72.611,72.71,30361,0
2014-07-15,72.88,74.04,72.09,72.37,50872,0
2014-07-16,72.84,72.996,72.44,72.67,55770,0
2014-07-17,72.25,72.75,72.25,72.5,49551,0
2014-07-18,72.29,72.93,71.8,72.83,62143,0
2014-07-21,72.61,72.61,72.11,72.42,67889,0
2014-07-22,72.82,73.28,72.475,73.23,23777,0
2014-07-23,73.81,73.92,73.15,73.45,38808,0
2014-07-24,73.44,73.63,73.055,73.26,38198,0
2014-07-25,72.92,73.37,72.71,72.73,38712,0
2014-07-28,72.83,72.83,71.8,71.95,30189,0
2014-07-29,72.23,72.58,71.8,72,46651,0
2014-07-30,72.45,72.45,71.85,72.31,26341,0
2014-07-31,71.71,72.85,71.71,72.3,80555,0
2014-08-01,72.59,72.72,71.25,72.25,54535,0
2014-08-04,72.6,73.38,72.26,73.26,82578,0
2014-08-05,72.79,73.66,72.79,73.4,46362,0
2014-08-06,73.37,73.98,73.18,73.65,57576,0
2014-08-07,73.53,74.12,72.8,74.01,64739,0
2014-08-08,73.8,75.7,73.53,73.8,54184,0
2014-08-11,74.3,74.92,73,73.72,116269,0
2014-08-12,73.61,73.83,72.88,73.49,41384,0
2014-08-13,73.49,73.92,73.01,73.36,41247,0
2014-08-14,73.11,74.04,72.85,72.9,81738,0
2014-08-15,72.785,73.445,72.25,72.63,110872,0
2014-08-18,73.03,73.31,72.74,72.77,62594,0
2014-08-19,72.76,73.54,72.75,73.54,88410,0
2014-08-20,73.36,74.92,73.3,74.77,45367,0
2014-08-21,74.73,75.73,74.54,75.59,50054,0
2014-08-22,75.76,75.84,75.061,75.28,24183,0
2014-08-25,75.5,75.82,74.76,75,64044,0
2014-08-26,74.79,75.34,74.46,75.34,35238,0
2014-08-27,75.87,75.87,74.44,74.76,20720,0
2014-08-28,74.05,74.74,74.05,74.58,21890,0
2014-08-29,74.58,75.48,74.21,74.92,36329,0
2014-09-02,75.3,75.74,74.46,75.7,26617,0
2014-09-03,75.79,75.79,74.61,74.64,42540,0
2014-09-04,75,75.52,74,74.51,41133,0
2014-09-05,74.55,74.98,74.34,74.98,74511,0
2014-09-08,75.54,76.2,75.52,75.53,116515,0
2014-09-09,75.47,75.5,74.55,74.96,81138,0
2014-09-10,74.8,75.17,74.71,74.92,26008,0
2014-09-11,74.93,75.07,74.5,74.99,35798,0
2014-09-12,75.18,75.62,74.13,74.57,34463,0
2014-09-15,74.34,74.75,74.07,74.53,29143,0
2014-09-16,74.27,74.68,74.01,74.21,22620,0
2014-09-17,74.01,74.52,74,74.02,30885,0
2014-09-18,73.52,74.34,73.52,74.14,13628,0
2014-09-19,74.03,74.61,73.6,73.63,73652,0
2014-09-22,74.126,74.126,73.01,73.5,46517,0
2014-09-23,73.47,73.99,72.67,73.2,60215,0
2014-09-24,73.02,73.14,72.95,73.08,29185,0
2014-09-25,73.48,73.48,72.04,72.04,44248,0
2014-09-26,72.06,72.64,71.8,72.62,53732,0
2014-09-29,71.86,72.71,71.8,72.13,29866,0
2014-09-30,71.98,72.36,71.8,71.81,94668,0
2014-10-01,71.8,72.22,71.13,71.35,60199,0
2014-10-02,71.85,71.95,70.7,71.35,46767,0
2014-10-03,71.55,72.32,71.48,71.64,23221,0
2014-10-06,71.7,72.03,71.07,71.08,19271,0
2014-10-07,70.73,70.9,70.56,70.56,25366,0
2014-10-08,70.4,72.37,70.195,71.97,73363,0
2014-10-09,72.05,72.19,69.58,69.58,45158,0
2014-10-10,69.2,70.26,66.11,67.63,89160,0
2014-10-13,66.08,68.03,66.08,66.98,86490,0
2014-10-14,67.43,68.06,65.98,66.39,239931,0
2014-10-15,64.27,66.68,64.23,66.39,104453,0
2014-10-16,65.79,67.52,65.04,67.15,75362,0
2014-10-17,68.31,69.06,67.66,68.64,81747,0
2014-10-20,68.48,68.66,67.8,68.31,48071,0
2014-10-21,68.67,69.77,68.67,69.37,26408,0
2014-10-22,69.33,69.51,68.28,68.31,22220,0
2014-10-23,69.31,70.64,68.97,70.1,47116,0
2014-10-24,70.3,71.19,70.24,70.99,22467,0
2014-10-27,70.39,70.81,70.2,70.35,30256,0
2014-10-28,70.95,77.13,70.81,74.23,274899,0
2014-10-29,73.57,74.5,73.31,74.49,75297,0
2014-10-30,74.35,76.2,74.1,75.95,63862,0
2014-10-31,77.39,77.43,75.57,76.5,86869,0
2014-11-03,76,77.25,76,76.66,32916,0
2014-11-04,76.31,76.99,75.69,76.79,29330,0
2014-11-05,78.243,78.243,76.47,77.28,78257,0
2014-11-06,77.68,78.27,76.93,78.14,35036,0
2014-11-07,78.28,79.47,77.34,77.95,36303,0
2014-11-10,77.26,77.7,76.55,77.08,31733,0
2014-11-11,77.7,77.7,76.15,76.2,33112,0
2014-11-12,76.5,76.742,75.66,76.4,29997,0
2014-11-13,76.89,76.89,75.25,75.71,33030,0
2014-11-14,75.53,76.11,75.31,75.46,29072,0
2014-11-17,75.28,75.39,74.52,74.89,27316,0
2014-11-18,75.14,76.05,74.08,74.26,47560,0
2014-11-19,73.84,74.198,73.33,73.41,60770,0
2014-11-20,73.02,74.54,73.02,74.38,23505,0
2014-11-21,75.18,75.2,73.13,73.21,51076,0
2014-11-24,73.48,80.95,73.14,78.5,373036,0
2014-11-25,78.86,78.99,77.75,78.31,230295,0
2014-11-26,78.1,80,78.1,79.54,142398,0
2014-11-28,79.45,79.59,78.35,78.49,36669,0
2014-12-01,78.46,79.67,78.1,78.64,163919,0
2014-12-02,79.1,79.66,79.04,79.18,95986,0
2014-12-03,79.35,79.99,78.845,79.75,67741,0
2014-12-04,79.75,79.9,79.12,79.51,40780,0
2014-12-05,79.4,80,79.4,79.68,105081,0
2014-12-08,79.32,80.57,79.1,79.39,57661,0
2014-12-09,78.73,81.53,78.31,81.17,79933,0
2014-12-10,80.9,81.5,80.02,80.45,49026,0
2014-12-11,79.96,81.24,79.96,80.4,34774,0
2014-12-12,79.66,80.11,78.63,79.6,65030,0
2014-12-15,79.31,80.03,78.72,79.32,70478,0
2014-12-16,79.27,80.43,78.58,78.64,47229,0
2014-12-17,79.19,80.24,78.45,79.76,64491,0
2014-12-18,80.1,80.77,79.75,80.05,42472,0
2014-12-19,79.87,80.03,79.495,79.88,71989,0
2014-12-22,79.99,80.48,78.79,79.02,99302,0
2014-12-23,77.9,79.61,76.19,78.64,105795,0
2014-12-24,78.94,79.3,78.24,79,25171,0
2014-12-26,79.24,79.75,78.5,79.02,17637,0
2014-12-29,79.22,80.12,79.005,79.95,40878,0
2014-12-30,80.01,80.17,79.27,79.39,14961,0
2014-12-31,79.89,79.89,78.65,78.71,67997,0
2015-01-02,79.13,79.13,77.2,78.1,55542,0
2015-01-05,77.66,78.18,76.85,77.51,34500,0
2015-01-06,77.51,77.51,75.88,76.67,57544,0
2015-01-07,76.93,77.2,76,77.2,214620,0
2015-01-08,77.8,78.34,77.59,78.22,35615,0
2015-01-09,78.06,78.85,78.06,78.35,23608,0
2015-01-12,74.93,75.635,72.42,75.44,238603,0
2015-01-13,76.22,76.93,74.17,74.5,188289,0
2015-01-14,74.25,76.25,73.62,75.89,65219,0
2015-01-15,76,76.07,74.01,74.17,36197,0
2015-01-16,74.01,75.77,73.96,75.75,67212,0
2015-01-20,75.7,75.7,73,73.35,101031,0
2015-01-21,73.25,73.25,72.09,72.65,66497,0
2015-01-22,72.67,74.01,72.67,73.86,62914,0
2015-01-23,73.92,75.06,73.61,74.64,51335,0
2015-01-26,73.77,75.12,73.77,74.22,30946,0
2015-01-27,73.61,74.31,73.2,73.4,20643,0
2015-01-28,74,74.21,72.02,72.36,59468,0
2015-01-29,72.07,73,71.94,73,24488,0
2015-01-30,72.54,72.64,71.56,71.91,68748,0
2015-02-02,71.33,71.75,70.735,71.69,38600,0
2015-02-03,71.6,72.89,71.6,72.64,56574,0
2015-02-04,72.16,73.11,71.04,71.76,73512,0
2015-02-05,72.08,73.49,72,73.14,100034,0
2015-02-06,73.31,73.815,72.49,72.99,37953,0
2015-02-09,72.5,73.55,71.81,72.48,25445,0
2015-02-10,72.53,72.61,71.5,72.14,28907,0
2015-02-11,72.13,72.25,71.75,71.91,22526,0
2015-02-12,71.97,72.23,71.26,71.79,34569,0
2015-02-13,71.5,72.315,71.25,71.94,47962,0
2015-02-17,72.09,72.3,71.42,72.19,26812,0
2015-02-18,72.24,72.73,72.03,72.34,30940,0
2015-02-19,72.38,72.99,71.87,72.37,15927,0
2015-02-20,72.58,72.84,72.18,72.67,36389,0
2015-02-23,72.87,73.9,72.5,72.62,25849,0
2015-02-24,72.13,72.58,71.02,71.41,38481,0
2015-02-25,72.02,72.175,71.516,71.75,28446,0
2015-02-26,71.64,71.75,71.03,71.37,34024,0
2015-02-27,71.28,71.38,70.86,71.13,35129,0
2015-03-02,71.27,71.54,70.97,71.24,34000,0
2015-03-03,71.96,71.99,71.01,71.35,74700,0
2015-03-04,71.36,71.72,71.19,71.42,49500,0
2015-03-05,71.35,72.09,71.3,71.71,32900,0
2015-03-06,71.25,71.82,70.9,71.68,54700,0
2015-03-09,72.49,73,71.89,72.65,46100,0
2015-03-10,71.9,72.23,71,71.11,35400,0
2015-03-11,71.46,71.46,71,71.17,29900,0
2015-03-12,71.65,72.36,71.13,72.29,40200,0
2015-03-13,71.8,71.8,67.75,69.4,161200,0
2015-03-16,69.5,69.92,68.98,69.3,49500,0
2015-03-17,69.22,69.49,68.93,69,53700,0
2015-03-18,68.82,69.27,68.46,69.02,66200,0
2015-03-19,69.04,69.04,68.16,68.42,35100,0
2015-03-20,68.78,68.78,67.11,67.11,123200,0
2015-03-23,67.05,69.35,67.05,68.84,51600,0
2015-03-24,68.85,69.07,68.13,68.4,24500,0
2015-03-25,68.43,68.45,65.89,66.09,26100,0
2015-03-26,65.7,68.53,65.7,68.41,114000,0
2015-03-27,68.24,68.82,68.24,68.43,93900,0
2015-03-30,68.88,69.68,68.62,68.95,83500,0
2015-03-31,68.61,68.61,67.73,68.44,75649,0
2015-04-01,67.73,68.7,67.59,68.35,33100,0
2015-04-02,68.4,69,67.98,68.47,26800,0
2015-04-06,68.22,68.99,67.88,68.49,60100,0
2015-04-07,68.29,68.54,67.83,67.93,36676,0
2015-04-08,68.02,68.82,68,68.72,80400,0
2015-04-09,68.48,68.95,68.27,68.94,50734,0
2015-04-10,69,69.85,68.74,69.6,81300,0
2015-04-13,69.62,70.2,69.27,69.87,43000,0
2015-04-14,69.58,69.95,68.88,69.88,35100,0
2015-04-15,70.3,70.3,69.45,69.78,30574,0
2015-04-16,69.38,70.28,69.38,70.02,22203,0
2015-04-17,69.42,69.59,68.66,69.14,56400,0
2015-04-20,69.18,69.83,69.18,69.71,17636,0
2015-04-21,69.7,70,69.7,69.72,43461,0
2015-04-22,69.68,70.06,69.2,69.71,20896,0
2015-04-23,69.37,70.35,69.3,69.64,28400,0
2015-04-24,69.23,69.77,69.22,69.45,53102,0
2015-04-27,69.21,70.15,69.05,69.53,28100,0
2015-04-28,69.33,69.66,69.03,69.39,58747,0
2015-04-29,69.43,69.56,69.35,69.5,16600,0
2015-04-30,69.5,69.71,68.63,69,57800,0
2015-05-01,69.08,69.22,68.7,69.05,59400,0
2015-05-04,69.18,69.86,69.18,69.52,44300,0
2015-05-05,69.16,69.24,68.33,68.72,61900,0
2015-05-06,68.62,68.82,67.41,68.08,51915,0
2015-05-07,67.83,67.93,67.08,67.22,38455,0
2015-05-08,67.6,67.6,66.15,66.37,44000,0
2015-05-11,66.39,66.39,64.68,65.68,51700,0
2015-05-12,65.67,65.67,64.8,65.32,55249,0
2015-05-13,65.32,65.93,65.04,65.55,41900,0
2015-05-14,65.68,66.91,65.68,66.77,44200,0
2015-05-15,66.85,67.22,66.61,67.03,41787,0
2015-05-18,67.53,67.75,66.82,67.73,42298,0
2015-05-19,67.34,68.535,67.27,68.35,50850,0
2015-05-20,68.43,68.48,66.9,67.18,27200,0
2015-05-21,67.66,67.78,67.1,67.44,25700,0
2015-05-22,67.52,67.76,66.98,67.25,21800,0
2015-05-26,66.91,66.91,66.1,66.65,33350,0
2015-05-27,67.03,67.03,66.02,66.65,15000,0
2015-05-28,66.27,67.25,65.78,66.63,22192,0
2015-05-29,66.45,66.93,66.08,66.79,49400,0
2015-06-01,67.17,67.26,66.18,66.53,30004,0
2015-06-02,66.88,67.66,66.25,67.02,31965,0
2015-06-03,66.94,68.63,66.51,67.15,64700,0
2015-06-04,66.76,68.91,66.16,66.51,26900,0
2015-06-05,66.68,67.19,66.05,66.9,24900,0
2015-06-08,66.57,67.26,66,66.31,25200,0
2015-06-09,66.13,66.56,65.9,66.2,29185,0
2015-06-10,66.16,67.49,66.05,67.24,46551,0
2015-06-11,68.07,68.82,67.31,67.67,43741,0
2015-06-12,67.69,67.93,66.96,67.24,35000,0
2015-06-15,66.34,67.28,66,66.5,50000,0
2015-06-16,66.13,67.04,66.12,66.45,60800,0
2015-06-17,66.82,66.82,65.52,65.65,75300,0
2015-06-18,65.72,66.39,65.59,66.18,44400,0
2015-06-19,66.4,66.54,65.57,65.82,66300,0
2015-06-22,66.27,66.68,65.43,65.98,36100,0
2015-06-23,65.83,65.85,65.28,65.36,32566,0
2015-06-24,65.36,65.55,64.95,65.1,91700,0
2015-06-25,65.22,65.5,65,65.22,58800,0
2015-06-26,65.64,65.69,64.9,64.93,138300,0
2015-06-29,64.58,64.58,62.7,63.06,111700,0
2015-06-30,63.39,63.8,62.53,63.12,51869,0
2015-07-01,63.7,64.04,63.36,63.88,108300,0
2015-07-02,64.16,65.76,63.57,65.54,80000,0
2015-07-06,64.72,65.29,64.56,65.07,84600,0
2015-07-07,65.08,65.74,64.34,65.39,63000,0
2015-07-08,65.05,65.15,64.24,64.62,56000,0
2015-07-09,65.2,65.36,64.71,65.05,71000,0
2015-07-10,65.5,66.27,65.31,66.1,50100,0
2015-07-13,66.31,67.26,66.31,67.24,29900,0
2015-07-14,67.1,67.69,66.93,67.27,34044,0
2015-07-15,67.06,67.33,66.8,67.17,39206,0
2015-07-16,67.62,67.8,67.44,67.57,23600,0
2015-07-17,67.48,67.49,66.35,66.86,34900,0
2015-07-20,66.76,66.76,65.72,66.26,49200,0
2015-07-21,66.26,66.66,65.01,65.79,29900,0
2015-07-22,66.02,66.34,65.66,66,29200,0
2015-07-23,66.45,66.45,64.54,64.71,31900,0
2015-07-24,64.61,65.25,63.94,64.32,40400,0
2015-07-27,64,64.52,63.55,63.74,113400,0
2015-07-28,63.6,64.39,63.13,64.04,29100,0
2015-07-29,63.95,65.05,63.91,64.34,78800,0
2015-07-30,64.13,64.58,63.41,63.75,41200,0
2015-07-31,63.25,64.25,63.13,63.35,33700,0
2015-08-03,63.44,63.63,62.78,63.13,44209,0
2015-08-04,63.19,64.15,63.19,63.79,25300,0
2015-08-05,63.8,64.05,62.36,62.84,66700,0
2015-08-06,63.24,63.5,60.75,61.8,61409,0
2015-08-07,61.49,61.92,60.75,61.23,53700,0
2015-08-10,61.15,62.85,61.15,62.35,66400,0
2015-08-11,61.88,62.63,61.39,61.6,68520,0
2015-08-12,61.44,61.94,60.96,61.51,58200,0
2015-08-13,61.4,62.04,61.06,61.22,39800,0
2015-08-14,61.11,61.58,60.85,61.48,34800,0
2015-08-17,61.15,61.92,60.9,61.78,35600,0
2015-08-18,61.7,62.12,61.49,62.02,28600,0
2015-08-19,61.71,61.71,60.84,61.25,31600,0
2015-08-20,60.78,60.82,58.4,58.4,43500,0
2015-08-21,57.38,58.13,56.01,56.19,90600,0
2015-08-24,53.82,55.46,51.47,53.33,114166,0
2015-08-25,54.65,54.9,52.88,53.25,116500,0
2015-08-26,54.31,54.39,52.4,53.89,59900,0
2015-08-27,54.4,55.15,53.76,54.7,65100,0
2015-08-28,54.33,55.55,54.33,55.36,42600,0
2015-08-31,55.11,55.27,53.9,54.21,45600,0
2015-09-01,53.42,53.84,52.39,53.18,91200,0
2015-09-02,54.02,54.02,52.69,53.66,55000,0
2015-09-03,53.58,54.36,53.58,54.12,59600,0
2015-09-04,53.45,54.29,53.33,53.69,51000,0
2015-09-08,54.16,54.64,54.16,54.55,31100,0
2015-09-09,55.1,55.64,52.8,52.95,41200,0
2015-09-10,52.17,52.96,51.93,52.08,60390,0
2015-09-11,52,52.91,52,52.67,29500,0
2015-09-14,52.61,52.61,51.87,52.07,25200,0
2015-09-15,52.55,52.55,51.9,52.21,42820,0
2015-09-16,52.14,52.94,52.14,52.85,20700,0
2015-09-17,52.9,54.76,52.39,53.58,67779,0
2015-09-18,52.78,52.87,52,52.17,57100,0
2015-09-21,52.47,52.97,52,52.5,89000,0
2015-09-22,51.91,52.11,51.87,51.91,75300,0
2015-09-23,51.92,52.12,51.69,51.75,105770,0
2015-09-24,51.5,51.6,51.06,51.22,105037,0
2015-09-25,51.71,51.71,50.07,50.25,63300,0
2015-09-28,49.96,50,47.71,48.15,75815,0
2015-09-29,48.24,48.24,46.42,46.57,75500,0
2015-09-30,47.12,47.58,46.61,47.08,50300,0
2015-10-01,46.92,47.26,45.85,45.89,62800,0
2015-10-02,45.53,47.33,44.84,47.21,70400,0
2015-10-05,47.74,48.77,47.74,48.71,42503,0
2015-10-06,48.6,49.51,47.88,47.97,52100,0
2015-10-07,48.04,49.49,47.35,49.44,54200,0
2015-10-08,49.29,51.41,48.79,50.84,81200,0
2015-10-09,50.85,51.6,50.15,51.41,53200,0
2015-10-12,51.39,51.77,50.49,50.72,63037,0
2015-10-13,50.21,50.59,48.93,49.11,58000,0
2015-10-14,49.13,49.49,47.87,47.95,47700,0
2015-10-15,48.18,49.01,47.23,48.98,52000,0
2015-10-16,49.18,49.18,47.57,47.96,42300,0
2015-10-19,48.08,48.33,47.01,47.6,48958,0
2015-10-20,47.37,48.05,47.07,47.52,63500,0
2015-10-21,47.83,47.89,45.84,45.95,41700,0
2015-10-22,46.27,47.95,46.01,46.76,48700,0
2015-10-23,47.07,47.38,45.8,46.11,60200,0
2015-10-26,45.85,46.17,44.73,44.83,49800,0
2015-10-27,44.67,44.67,42.33,43.39,123800,0
2015-10-28,43.53,45.42,43.27,44.58,63100,0
2015-10-29,44.4,44.96,43.92,43.93,45000,0
2015-10-30,44,44.84,43.43,44.71,86100,0
2015-11-02,44.68,46.09,44.05,45.94,162090,0
2015-11-03,45.75,46.06,45.01,45.84,66900,0
2015-11-04,45.75,46.12,44.735,45.26,144367,0
2015-11-05,45.36,45.73,44.72,44.75,28500,0
2015-11-06,44.58,44.96,44.14,44.55,90300,0
2015-11-09,44.63,44.72,43.6,44.63,60611,0
2015-11-10,44.4,46.85,44.38,45.55,71700,0
2015-11-11,45.6,47,44.36,45.05,56800,0
2015-11-12,44.55,45.22,44.05,44.47,44600,0
2015-11-13,44.11,44.96,43.34,43.85,57600,0
2015-11-16,43.85,44.48,43.42,44.28,34200,0
2015-11-17,44.34,44.55,43.05,43.14,28900,0
2015-11-18,43,43.87,42.96,43.78,37800,0
2015-11-19,43.74,44.14,43.44,43.49,21600,0
2015-11-20,43.78,44.12,43.52,43.76,24000,0
2015-11-23,43.73,44.07,43.22,43.29,21400,0
2015-11-24,43,43.73,42.96,43.61,26300,0
2015-11-25,43.64,44.09,43.37,43.96,51100,0
2015-11-27,43.84,45.2,43.84,45.18,31200,0
2015-11-30,45.21,45.33,44.15,44.24,47100,0
2015-12-01,44.31,44.31,43.54,43.6,56914,0
2015-12-02,43.72,43.83,42.9,42.97,33012,0
2015-12-03,42.97,43.5,42.45,42.67,54451,0
2015-12-04,42.47,43.13,42.47,42.97,31100,0
2015-12-07,42.67,42.67,41.28,41.34,65500,0
2015-12-08,41.16,41.16,39.09,39.21,98061,0
2015-12-09,39.21,43.11,35.1,39.41,85400,0
2015-12-10,40.45,40.45,39.35,39.69,30400,0
2015-12-11,38.89,39.2,38.17,38.65,48000,0
2015-12-14,38.97,38.97,37.78,38.1,70356,0
2015-12-15,38.3,39.33,37.91,38.09,53900,0
2015-12-16,38.23,39.02,37.5,38.47,75100,0
2015-12-17,38.69,39.49,37.99,38.76,42600,0
2015-12-18,38.53,39.08,38.22,38.36,151600,0
2015-12-21,38.46,38.6,38.22,38.52,73300,0
2015-12-22,38.62,39.06,38.3,38.81,76150,0
2015-12-23,38.94,39.66,38.91,39.27,27100,0
2015-12-24,39.2,39.99,39.2,39.77,23403,0
2015-12-28,39.39,39.88,39.37,39.53,55548,0
2015-12-29,39.7,40.819,39.53,40.57,83134,0
2015-12-30,40.63,40.76,39.6,40.17,90819,0
2015-12-31,40.04,41.19,39.36,40.71,70516,0
2016-01-04,40.14,40.565,39.47,40.05,80901,0
2016-01-05,40.05,40.25,39.19,39.22,34029,0
2016-01-06,38.78,38.82,37.55,37.84,43439,0
2016-01-07,37.55,37.92,36.885,37,101747,0
2016-01-08,37,37.44,35.82,35.99,77547,0
2016-01-11,36.25,36.42,35.3,35.67,52639,0
2016-01-12,35.82,36.54,35.26,35.72,51280,0
2016-01-13,35.67,36.14,33.93,34.25,91490,0
2016-01-14,34.5,35.815,34.22,35.27,107959,0
2016-01-15,35.47,35.47,34.01,35.15,69082,0
2016-01-19,35.46,35.46,34,34.55,78900,0
2016-01-20,33.98,34.11,32.55,33.19,231619,0
2016-01-21,32.82,34.12,32.73,33.49,50239,0
2016-01-22,34.03,34.64,33.33,33.7,48676,0
2016-01-25,35.55,35.55,33.22,33.28,33166,0
2016-01-26,33.34,34.23,33.15,34.045,45442,0
2016-01-27,33.74,34.4,33.08,33.15,36893,0
2016-01-28,33.4,33.84,32.92,33.24,21207,0
2016-01-29,33.26,34.72,32.85,34.55,42344,0
2016-02-01,34.38,34.38,33.64,33.78,38744,0
2016-02-02,33.41,33.84,32.76,33.14,38955,0
2016-02-03,33.54,34.1399,32.57,34,41908,0
2016-02-04,33.93,34.44,32.9,33.09,56147,0
2016-02-05,32.86,32.88,31.92,32.09,39798,0
2016-02-08,31.68,32.12,31.23,31.89,47804,0
2016-02-09,31.48,31.81,30.04,30.62,56476,0
2016-02-10,30.71,31.77,30.49,30.54,49008,0
2016-02-11,30.11,30.54,29.78,30.08,40741,0
2016-02-12,30.32,30.58,29.55,30.45,26728,0
2016-02-16,30.72,31.15,30.72,30.84,31011,0
2016-02-17,31.12,31.77,31.12,31.34,49283,0
2016-02-18,31.29,31.59,30.85,31.3,49924,0
2016-02-19,31.27,31.86,30.52,31.49,44802,0
2016-02-22,31.89,32.905,31.51,31.86,50217,0
2016-02-23,31.63,32.37,31.51,32.15,40493,0
2016-02-24,31.68,32.52,31.18,32.42,44998,0
2016-02-25,32.4,32.6,31.32,31.41,30061,0
2016-02-26,31.3,31.715,30.94,31.39,71351,0
2016-02-29,31.52,32.85,30.93,32.06,72787,0
2016-03-01,32.2,32.83,30.22,32.09,345616,0
2016-03-02,32.17,32.86,31.63,32.7,130197,0
2016-03-03,32.56,33,32.48,32.89,78648,0
2016-03-04,32.87,34.59,32.52,34.15,310656,0
2016-03-07,34.5,36.83,34.5,36.82,132684,0
2016-03-08,36.42,36.78,35.085,35.8,263739,0
2016-03-09,36.08,36.55,34.47,34.79,57747,0
2016-03-10,34.84,35.18,34.0401,34.47,46327,0
2016-03-11,34.92,37.26,34.86,37.18,42844,0
2016-03-14,36.95,37.04,35.66,35.79,49544,0
2016-03-15,35.89,35.89,34.19,34.35,43120,0
2016-03-16,34.13,37.3,34.13,35.03,30284,0
2016-03-17,34.91,36.586,34.66,36.35,55777,0
2016-03-18,36.58,37.59,36.37,37.19,128620,0
2016-03-21,37.05,37.25,36.18,36.48,85777,0
2016-03-22,36.43,36.44,35.31,35.66,89698,0
2016-03-23,35.48,35.48,34.0211,34.3,80227,0
2016-03-24,34.19,35.66,34,35.49,48811,0
2016-03-28,35.75,36.03,34.87,35.16,57019,0
2016-03-29,35.11,36.61,34.75,36.47,42962,0
2016-03-30,36.72,36.86,35.4,35.49,93912,0
2016-03-31,35.59,35.9,35.13,35.13,52304,0
2016-04-01,35.2,36.09,35.2,35.97,41986,0
2016-04-04,35.99,36.685,35.78,35.87,39763,0
2016-04-05,35.87,36.53,35.26,35.97,99068,0
2016-04-06,36.08,36.61,35.61,36.04,91746,0
2016-04-07,35.72,35.99,34.31,34.72,66511,0
2016-04-08,35.08,35.395,33.849,34.3,60659,0
2016-04-11,34.49,35.655,33.7,33.96,72308,0
2016-04-12,33.96,34.4,33.7,34,34684,0
2016-04-13,34.14,34.56,32.04,34,120107,0
2016-04-14,34.13,34.19,33.45,33.56,35041,0
2016-04-15,33.38,34.19,33.19,34.12,32215,0
2016-04-18,34.2299,34.36,34.0001,34.27,24537,0
2016-04-19,34.46,35.33,34.29,34.65,35771,0
2016-04-20,34.56,35.1,34.47,34.53,25811,0
2016-04-21,34.68,35.16,34.23,35.11,33465,0
2016-04-22,35.05,37.83,35.05,37.09,70622,0
2016-04-25,36.64,36.96,36.38,36.51,47334,0
2016-04-26,36.52,37.7,36.52,37.37,32871,0
2016-04-27,37.27,37.84,36.56,37.15,30803,0
2016-04-28,37.05,37.7499,37.05,37.23,58146,0
2016-04-29,37.23,37.35,36.39,36.68,38825,0
2016-05-02,36.87,36.87,36.4,36.62,41880,0
2016-05-03,36.5,36.74,35.39,35.54,106988,0
2016-05-04,35.45,35.64,34.35,34.8,73411,0
2016-05-05,34.84,35.34,34.29,34.44,50475,0
2016-05-06,34.42,34.79,34.1,34.55,38920,0
2016-05-09,34.51,35.21,34.25,35.07,66796,0
2016-05-10,35.18,36.11,35,35.92,42351,0
2016-05-11,35.85,36.16,35.28,35.51,56526,0
2016-05-12,35.4,35.65,35.25,35.5,51185,0
2016-05-13,35.5,36.0489,35.12,35.53,75707,0
2016-05-16,35.58,36.415,35.45,35.55,84368,0
2016-05-17,35.67,35.74,34.77,35.02,100763,0
2016-05-18,35,35.37,34.61,35,94225,0
2016-05-19,34.76,34.99,34.47,34.58,71478,0
2016-05-20,34.65,35.44,34.65,35,51339,0
2016-05-23,35.05,35.77,34.67,35.08,41374,0
2016-05-24,35.01,36.63,35.01,36.19,44572,0
2016-05-25,36.17,36.625,35.87,36.33,49352,0
2016-05-26,36.32,37,35.91,36.91,67508,0
2016-05-27,37.31,37.65,37.02,37.17,32091,0
2016-05-31,38,38.58,37.5,38.37,65522,0
2016-06-01,38.26,38.6,37.49,38.17,101987,0
2016-06-02,38.21,39.58,38.21,39.16,111561,0
2016-06-03,39.17,41.035,38.5505,39.32,42541,0
2016-06-06,39.25,40.768,39.2,40.42,80845,0
2016-06-07,40.43,40.5,39.83,39.88,34131,0
2016-06-08,39.94,40.22,39.81,40.04,51632,0
2016-06-09,39.82,39.82,39.26,39.68,58965,0
2016-06-10,39.32,40.03,38.82,39.08,25691,0
2016-06-13,38.935,39.02,38,38.07,34359,0
2016-06-14,38.22,38.69,37.67,38.49,59065,0
2016-06-15,38.69,39.4,38.4,38.5,65169,0
2016-06-16,38.35,38.41,37.4,38.11,57267,0
2016-06-17,38.22,38.42,37.3234,37.63,86533,0
2016-06-20,38.13,39.1,38.13,38.19,44984,0
2016-06-21,38.28,38.4,37.49,38.19,22531,0
2016-06-22,38.35,38.55,37.61,37.71,25179,0
2016-06-23,38.2,38.45,38,38.35,40069,0
2016-06-24,37,37.61,35.88,36.04,97937,0
2016-06-27,35.65,35.65,34.15,34.39,83775,0
2016-06-28,34.77,35.13,34.53,34.82,54390,0
2016-06-29,35.28,35.39,34.91,35.23,68622,0
2016-06-30,36.21,36.21,34.7,35.27,159853,0
2016-07-01,35.41,36.34,34.52,36.24,102807,0
2016-07-05,36.24,36.64,34.04,34.38,99599,0
2016-07-06,34.17,35.23,34.16,34.52,60605,0
2016-07-07,34.51,35.0476,34.11,34.41,41043,0
2016-07-08,34.37,34.92,34.3201,34.65,113746,0
2016-07-11,34.84,35.31,34.75,35.16,21715,0
2016-07-12,35.39,36.2,35.34,35.93,39653,0
2016-07-13,36.32,36.44,35.77,36.23,28273,0
2016-07-14,36.4,36.76,36.23,36.24,30273,0
2016-07-15,36.49,36.54,35.78,36.17,29171,0
2016-07-18,36.24,36.495,35.99,36.16,21963,0
2016-07-19,36.18,36.31,35.88,35.93,40432,0
2016-07-20,35.87,36.22,35.87,36.04,32459,0
2016-07-21,36.19,36.92,35.805,35.94,40430,0
2016-07-22,36.01,36.17,35.96,36.03,34487,0
2016-07-25,35.87,36.06,35.605,35.7,21776,0
2016-07-26,35.709,35.79,35.07,35.4,53791,0
2016-07-27,35.55,35.56,34.7501,35,48296,0
2016-07-28,34.8,34.995,34.3,34.8,27448,0
2016-07-29,34.64,35.19,34.3,35.13,51190,0
2016-08-01,35.13,35.13,34.07,34.71,70910,0
2016-08-02,34.73,35.556,33.85,33.96,51966,0
2016-08-03,34.02,35.21,33.85,35.13,50881,0
2016-08-04,35.14,35.45,35.0525,35.28,61710,0
2016-08-05,35.4,35.5499,34.21,35.12,47562,0
2016-08-08,35.4,36.25,35.27,36.19,57802,0
2016-08-09,36.32,36.77,35.4,35.5,50728,0
2016-08-10,35.6,35.6,35.07,35.18,46348,0
2016-08-11,35.3,35.905,35.1,35.85,42761,0
2016-08-12,35.68,35.79,35.125,35.37,31276,0
2016-08-15,35.47,36.19,35.47,36.13,24161,0
2016-08-16,36.34,36.35,35.94,36.01,21733,0
2016-08-17,36.14,36.15,35.25,35.42,32277,0
2016-08-18,35.39,35.7,35.21,35.4,20969,0
2016-08-19,35.39,35.4,34.93,35.13,43708,0
2016-08-22,38.4956,38.4956,34.61,35.09,24052,0
2016-08-23,35.01,35.82,34.95,35.55,28288,0
2016-08-24,35.43,36.47,35.1,35.45,34686,0
2016-08-25,35.29,35.35,34.97,35.31,22915,0
2016-08-26,35.43,35.84,35.43,35.64,37845,0
2016-08-29,35.809,35.96,35.62,35.78,26482,0
2016-08-30,35.95,36.22,35.9,36.12,21030,0
2016-08-31,36.2,36.625,36.07,36.46,47487,0
2016-09-01,36.61,36.86,36.29,36.7,43652,0
2016-09-02,36.88,37.44,36.88,37.16,45738,0
2016-09-06,37.33,37.33,36.54,37.14,25075,0
2016-09-07,37.14,38.23,37.08,37.99,56799,0
2016-09-08,38.03,38.239,37.125,37.57,73753,0
2016-09-09,37.19,37.52,37.06,37.1,79010,0
2016-09-12,37.03,37.36,36.41,37.1,143516,0
2016-09-13,37.01,37.01,36.31,36.75,65212,0
2016-09-14,36.78,37.16,36.45,36.84,32089,0
2016-09-15,36.88,38.4799,36.35,36.98,39565,0
2016-09-16,37.08,37.305,36.8,37.2,86376,0
2016-09-19,37.18,37.8,37.13,37.72,87252,0
2016-09-20,37.75,38.22,37.53,37.6,41410,0
2016-09-21,37.76,37.98,37.13,37.41,93111,0
2016-09-22,37.78,37.78,37.39,37.49,61377,0
2016-09-23,37.46,37.55,37.09,37.35,27078,0
2016-09-26,37.29,37.57,37.28,37.29,40936,0
2016-09-27,37.28,37.83,36.05,37.63,49411,0
2016-09-28,37.85,40.17,37.85,40.12,144491,0
2016-09-29,39.95,40.085,39.19,39.24,68648,0
2016-09-30,39.52,39.605,39.1,39.13,75362,0
2016-10-03,39.15,39.15,38.23,38.39,42417,0
2016-10-04,38.39,38.91,38.35,38.46,31545,0
2016-10-05,38.56,38.82,38.02,38.33,114319,0
2016-10-06,38.04,38.6,37.69,38.49,135605,0
2016-10-07,38.59,38.59,37.82,38.41,87504,0
2016-10-10,38.4,39.25,38.35,38.85,72969,0
2016-10-11,38.55,38.8,38.4,38.65,50741,0
2016-10-12,38.5,38.85,38.2,38.5,55139,0
2016-10-13,38.5,38.9,37.95,38.5,44775,0
2016-10-14,38.55,38.9,38.05,38.5,31862,0
2016-10-17,38.5,38.85,38.45,38.65,15745,0
2016-10-18,38.85,39,38.3,38.3,20115,0
2016-10-19,38.35,39.2,38.05,39,19314,0
2016-10-20,39.05,39.05,38.05,38.4,24990,0
2016-10-21,38.1,38.5,37.8,38.2,12768,0
2016-10-24,38.5,38.8,37.85,38.2,43223,0
2016-10-25,38.2,38.3,37.95,38.15,35185,0
2016-10-26,38.1,38.5,37.9,38,22596,0
2016-10-27,39,40.35,38.9,39.9,98471,0
2016-10-28,39.8,39.975,38.7,38.75,57169,0
2016-10-31,38.95,39.2,38.75,38.8,38857,0
2016-11-01,38.8,38.85,37.65,38.1,49066,0
2016-11-02,38,38.15,37.65,37.7,62141,0
2016-11-03,37.65,38,36.6,36.65,40898,0
2016-11-04,36.75,37.2,36.5,36.55,85557,0
2016-11-07,36.8,37.05,36.45,36.8,70369,0
2016-11-08,36.6,37,36.3,36.45,42688,0
2016-11-09,35.85,37.1,35.55,37,63284,0
2016-11-10,37.1,37.6,35.834,37.15,93719,0
2016-11-11,37.15,37.6,37.1,37.5,153910,0
2016-11-14,37.5,39.2,37.4,38.2,142149,0
2016-11-15,38.25,38.9,38,38.75,54880,0
2016-11-16,38.75,39.85,38.75,39.85,55280,0
2016-11-17,39.95,40.15,39.7,39.9,42006,0
2016-11-18,40,40,39.45,39.75,48082,0
2016-11-21,40,40.2064,39.5,39.6,34931,0
2016-11-22,39.75,39.8,39.55,39.65,61989,0
2016-11-23,39.85,39.85,39.1,39.5,34003,0
2016-11-25,39.2,39.75,39.2,39.7,13026,0
2016-11-28,39.65,40.15,39.65,39.85,61540,0
2016-11-29,40,40.2,39.3,39.75,54050,0
2016-11-30,39.9,39.9,39.1,39.4,28895,0
2016-12-01,39.5,39.5,38.95,39.15,26664,0
2016-12-02,39.25,39.5,38.1001,38.25,30422,0
2016-12-05,38.35,38.8,38.2,38.75,47851,0
2016-12-06,38.55,39.5,38.55,39.35,48186,0
2016-12-07,39.15,39.6,39.15,39.4,38350,0
2016-12-08,39.45,40.4,39.35,40.05,72015,0
2016-12-09,40.15,40.3,39.65,39.8,42749,0
2016-12-12,39.7,39.7,39.2,39.5,38372,0
2016-12-13,39.7,39.85,39.3,39.5,40563,0
2016-12-14,39.5,39.65,39.2,39.3,20246,0
2016-12-15,39.3,39.8,39.3,39.7,48168,0
2016-12-16,39.85,40.15,39.75,40.05,132117,0
2016-12-19,40,41.35,40,41.25,139646,0
2016-12-20,41.55,42.1,41.5,42,100061,0
2016-12-21,41.9,42.1,41.7,41.9,58749,0
2016-12-22,41.95,42.15,41.65,42.05,59642,0
2016-12-23,42.05,42.15,41.65,41.95,61906,0
2016-12-27,41.5,42.2,41.1548,41.85,66638,0
2016-12-28,42,42,41,41.25,46368,0
2016-12-29,41.2,41.6,41,41.4,40571,0
2016-12-30,41.55,41.55,40.45,41.05,71615,0
2017-01-03,41.35,41.745,40.45,40.85,43622,0
2017-01-04,40.85,41.55,40.85,41.1,44910,0
2017-01-05,41.15,41.4,40.75,41.2,32111,0
2017-01-06,41.35,41.35,40.5,41.05,51703,0
2017-01-09,40.9,41.4,40.2,40.35,101526,0
2017-01-10,40.3,40.6,40,40.55,36734,0
2017-01-11,40.5,40.75,40.3,40.5,22770,0
2017-01-12,40.45,40.45,39.55,40.25,56588,0
2017-01-13,40.2,40.5,40.15,40.35,34220,0
2017-01-17,40.35,40.35,39.6,40.1,39823,0
2017-01-18,40.2,40.2,39.45,39.85,54338,0
2017-01-19,39.9,39.9,39.1,39.4,35089,0
2017-01-20,39.4,40,39.4,39.75,37469,0
2017-01-23,39.5,39.9,39.3,39.65,160523,0
2017-01-24,39.75,40.9,39.7,40.65,63130,0
2017-01-25,40.8,41.7,40.8,41.4,29396,0
2017-01-26,41.3914,41.8,40.75,40.85,22119,0
2017-01-27,40.85,41.6,40.4,41.35,78241,0
2017-01-30,41.7,41.7,40.9,41,52425,0
2017-01-31,40.9,41,40.5,40.75,56069,0
2017-02-01,41.15,41.3,40.25,40.55,37991,0
2017-02-02,40.1,40.7,40.1,40.35,67340,0
2017-02-03,40.5,41.05,39.85,40.05,36432,0
2017-02-06,39.95,40.1,39.25,39.3,21838,0
2017-02-07,39.25,39.25,38.5,38.7,25152,0
2017-02-08,38.55,38.55,38,38.2,28531,0
2017-02-09,38.2,38.85,38.15,38.85,32182,0
2017-02-10,38.85,39.2,38.7,38.8,18438,0
2017-02-13,38.8,39.1,38.75,39.05,25908,0
2017-02-14,38.9,39.2,38.6,39.15,37410,0
2017-02-15,39,39.6,39,39.5,36766,0
2017-02-16,39.7559,40.2,39.3,40.05,29841,0
2017-02-17,40.2,41.1,40.075,40.9,41186,0
2017-02-21,40.95,40.95,40.4,40.5,19398,0
2017-02-22,40.4,41,40.2,40.35,16349,0
2017-02-23,40.35,40.4,40.1,40.35,26856,0
2017-02-24,40,40.4,40,40.4,18815,0
2017-02-27,40.3,41.95,40.15,41.75,111743,0
2017-02-28,41.7,41.7,40.25,40.9,43990,0
2017-03-01,41.35,42.1,40.95,41.7,72621,0
2017-03-02,41.75,41.75,39.7,40.05,53491,0
2017-03-03,40.05,40.25,39.5,39.65,44272,0
2017-03-06,39.7,39.85,39.6,39.65,32328,0
2017-03-07,39.7,39.7905,39.275,39.45,89802,0
2017-03-08,39.75,39.75,39.2,39.4,38523,0
2017-03-09,39.55,39.725,39.25,39.4,35788,0
2017-03-10,39.85,39.85,39.1,39.15,46622,0
2017-03-13,39.3,39.85,39.15,39.45,46434,0
2017-03-14,39.5,39.55,39.1,39.15,40577,0
2017-03-15,39.35,39.75,39.0001,39.65,38247,0
2017-03-16,39.8,39.8,39.3,39.45,23567,0
2017-03-17,39.3,39.5,39.2,39.2,106330,0
2017-03-20,39.3,40.35,39.1,40.2,49903,0
2017-03-21,40.55,40.618,38.95,39,37567,0
2017-03-22,38.95,39.2,38.85,38.85,72217,0
2017-03-23,39,39.45,38.7625,39.15,31946,0
2017-03-24,39.35,39.45,39,39.35,36889,0
2017-03-27,38.9,39.7,38.85,39.45,18896,0
2017-03-28,39.5,39.9499,39.1,39.9,21854,0
2017-03-29,39.85,40.1,39.55,39.8,35211,0
2017-03-30,39.85,39.9,39.45,39.6,21815,0
2017-03-31,39.65,39.85,39.25,39.4,46403,0
2017-04-03,39.4,39.55,39.05,39.05,55562,0
2017-04-04,39,39.15,38.9,39.1,55784,0
2017-04-05,39.2,39.45,38.3,38.45,64603,0
2017-04-06,38.35,38.9,38.35,38.6,44824,0
2017-04-07,38.75,38.8,38.35,38.6,91470,0
2017-04-10,38.5,39.05,37.9,37.95,47207,0
2017-04-11,38,38.5,37.75,38.3,53212,0
2017-04-12,38.5,38.5,37.6,37.75,39006,0
2017-04-13,38.05,38.05,36.85,36.85,72359,0
2017-04-17,37.05,37.25,36.8,37.25,43427,0
2017-04-18,37.1,37.5,37.1,37.3,24988,0
2017-04-19,37.6,37.65,37.1,37.1,32540,0
2017-04-20,37.4,37.55,37.25,37.35,25928,0
2017-04-21,37.45,37.6,37.25,37.45,40731,0
2017-04-24,38.05,38.2,37.75,37.95,33862,0
2017-04-25,38.1,39.25,38.1,39.25,51145,0
2017-04-26,39.1,39.9,39.1,39.6,47938,0
2017-04-27,39.6,40,38.9,38.95,27354,0
2017-04-28,38.9,39.1,38.25,38.35,35601,0
2017-05-01,38.4,38.8,38.25,38.75,23159,0
2017-05-02,38.7,38.9,38.4,38.9,34238,0
2017-05-03,38.6,38.9,37.8,37.9,48387,0
2017-05-04,38,38.25,37.4,37.8,30815,0
2017-05-05,37.8,37.95,37.6,37.75,45163,0
2017-05-08,37.7,37.95,37.3,37.75,36821,0
2017-05-09,37.65,37.9,37.4,37.6,37751,0
2017-05-10,37.45,37.75,37.3,37.5,39887,0
2017-05-11,37.4,37.65,37.2,37.35,68968,0
2017-05-12,37.4,37.6512,37,37.35,62071,0
2017-05-15,37.45,37.5,37.2,37.4,46091,0
2017-05-16,37.55,38.25,37.2,38.15,55457,0
2017-05-17,37.6,37.8,37.15,37.15,50867,0
2017-05-18,37.25,37.9,37.05,37.5,36532,0
2017-05-19,37.5,38.145,37.4,37.5,38743,0
2017-05-22,37.4,38.5,37.4,38.45,34509,0
2017-05-23,38.5,38.95,38.35,38.9,20958,0
2017-05-24,38.9,39.4,38.45,39.15,38196,0
2017-05-25,39.25,39.35,38.625,38.85,32332,0
2017-05-26,38.75,39.7,38.55,39.6,26343,0
2017-05-30,39.55,39.55,39,39.15,14161,0
2017-05-31,39.15,39.55,38.55,39.5,31231,0
2017-06-01,39.75,41.1,39.6954,41.05,39545,0
2017-06-02,41,41.599,40.75,40.8,56161,0
2017-06-05,41,41.85,40.55,41.8,50320,0
2017-06-06,41.45,41.65,41.1,41.45,48052,0
2017-06-07,41.5,41.75,41.2,41.45,48693,0
2017-06-08,41.45,41.95,41.2,41.825,37349,0
2017-06-09,41.8,42.7,41.75,42,73678,0
2017-06-12,42.1,42.95,42.1,42.8,43173,0
2017-06-13,43.75,43.75,42.4,43.15,37593,0
2017-06-14,43.25,43.25,42.1,42.4,42402,0
2017-06-15,41.8,42.65,41.8,42.55,25445,0
2017-06-16,42.1,42.3,41.6,41.75,109266,0
2017-06-19,42.1,42.1,41.25,41.95,39292,0
2017-06-20,41.85,42.15,41.1,41.5,55579,0
2017-06-21,41.7,41.7,40.85,40.9,31072,0
2017-06-22,40.9,41.35,40.45,41.05,21392,0
2017-06-23,41.05,41.8,40.75,41,153006,0
2017-06-26,41.3,41.3,40.5,40.95,57517,0
2017-06-27,40.9,41.65,40.6,41.4,30862,0
2017-06-28,41.55,41.75,41.2,41.65,32664,0
2017-06-29,41.75,41.75,40.8,41.4,18616,0
2017-06-30,41.5,41.8,41,41.55,29089,0
2017-07-03,42,42.1,41.8,41.8,24738,0
2017-07-05,41.95,41.95,41.3,41.4,41567,0
2017-07-06,41.15,41.15,40.5,40.75,45347,0
2017-07-07,40.8,41.8,40.8,41.65,31579,0
2017-07-10,41.45,42.1,40.85,41.75,24874,0
2017-07-11,41.7,42.35,41.625,42,25222,0
2017-07-12,42.15,42.625,41.725,42.15,37512,0
2017-07-13,42,42.4999,41.7,42.15,21416,0
2017-07-14,42,42.38,41.875,42.05,19304,0
2017-07-17,42.05,43.225,41.95,43.1,46308,0
2017-07-18,43,43,42.15,42.95,34272,0
2017-07-19,42.9,43.9,42.9,43.65,32949,0
2017-07-20,43.75,44.45,43.35,44.35,34450,0
2017-07-21,44.65,44.85,44.3,44.55,60543,0
2017-07-24,44.6,45,44.3,44.65,32409,0
2017-07-25,44.8,45.75,44.7602,44.95,58947,0
2017-07-26,45.4,45.4,44.351,45.35,27954,0
2017-07-27,45.7,46.575,44.5,45.55,39303,0
2017-07-28,45.35,46.1,45,46.1,29201,0
2017-07-31,46.15,46.65,45.8,46.55,38400,0
2017-08-01,46.75,47.35,46.15,46.9,52798,0
2017-08-02,46.95,47.4786,46.15,46.75,44807,0
2017-08-03,46.75,47.15,46.25,46.4,49568,0
2017-08-04,46.45,47.35,46.25,46.95,50537,0
2017-08-07,47,47.65,46.85,47.25,38154,0
2017-08-08,47.3,47.95,47.1,47.5,47649,0
2017-08-09,46.95,47.3,46.3,46.35,66445,0
2017-08-10,46.4,46.4,45.15,45.45,52082,0
2017-08-11,45.5,45.8312,44.925,45.1,34618,0
2017-08-14,45.35,46.25,45.25,46.2,34692,0
2017-08-15,46.25,46.3,45.35,45.75,42334,0
2017-08-16,45.85,46,45.6,45.65,21749,0
2017-08-17,45.35,45.4,44.45,44.45,46917,0
2017-08-18,44,44.25,43,43.65,55485,0
2017-08-21,43.4,44.15,43.4,43.75,33312,0
2017-08-22,44,44.4,43.2001,43.45,34397,0
2017-08-23,43.1,43.35,42.575,42.8,39955,0
2017-08-24,42.8,43.35,42.5625,42.8,33006,0
2017-08-25,42.95,43.8,42.4,43.6,48811,0
2017-08-28,43.55,43.65,42.85,43.2,28457,0
2017-08-29,43.3,43.95,42.7,43.9,38633,0
2017-08-30,43.65,45,43.45,44.7,51574,0
2017-08-31,44.7,45.5,44.25,45.4,38907,0
2017-09-01,45.35,45.75,44.65,45.7,26129,0
2017-09-05,45.6,45.85,44.4,44.55,40429,0
2017-09-06,44.8,45.5597,44.75,45.1,31078,0
2017-09-07,45.2,45.35,44.25,44.45,24855,0
2017-09-08,44.35,44.55,43.9,44.35,22495,0
2017-09-11,44.5,45.35,44.1391,44.9,21104,0
2017-09-12,44.7403,45.3,44.4,44.75,26634,0
2017-09-13,44.7,44.9,44.25,44.35,25725,0
2017-09-14,44.25,44.5,43.85,44,33947,0
2017-09-15,44.1,45,43.75,44.25,129402,0
2017-09-18,44.4,47.0997,44.4,46.85,77772,0
2017-09-19,46.7,47.55,46.1,47.15,80024,0
2017-09-20,47.25,48,47.15,47.7,57747,0
2017-09-21,47.75,48.0501,47.7,48,79850,0
2017-09-22,48.15,48.4,47.1952,48.2,54580,0
2017-09-25,48.2,48.5,47.45,47.6,29326,0
2017-09-26,47.65,48.2,47.35,48.1,52627,0
2017-09-27,48.2,48.675,47.95,48.25,59461,0
2017-09-28,48.25,49.15,48.1,49.1,64302,0
2017-09-29,48.95,49.55,48.9,49.5,75472,0
2017-10-02,49.5,50.55,49.35,49.85,256843,0
2017-10-03,49.95,49.95,48.7001,49.5,58454,0
2017-10-04,49.45,50,48.8264,49.55,61416,0
2017-10-05,49.7,50.85,49.7,50.55,128665,0
2017-10-06,50.7,51.65,50.7,51.25,57418,0
2017-10-09,51.55,51.75,50.6,50.9,74169,0
2017-10-10,51.05,51.15,50.6499,50.95,43177,0
2017-10-11,51,51.025,50.7,50.8,137002,0
2017-10-12,50.75,50.9,50.1,50.25,35639,0
2017-10-13,50.0008,50.4,50.0008,50.1,31494,0
2017-10-16,50,50.425,49.6,49.8,22988,0
2017-10-17,49.85,49.9,49.35,49.55,115488,0
2017-10-18,49.9,50.05,49.45,49.85,42224,0
2017-10-19,49.45,49.9,49.3,49.55,24262,0
2017-10-20,49.95,50,49.15,49.25,23505,0
2017-10-23,49.2,49.2,48.375,48.8,30621,0
2017-10-24,48.8,49.5,48.75,49.05,31375,0
2017-10-25,49.15,49.15,48.4,48.95,19469,0
2017-10-26,49.1,49.3,48.6948,49,30608,0
2017-10-27,48.95,48.95,48.05,48.2,47446,0
2017-10-30,48.25,48.625,47.1,47.5,43967,0
2017-10-31,47.75,48.05,46.9,47.15,63135,0
2017-11-01,47.5,47.5,46.3,46.8,43464,0
2017-11-02,46.95,46.95,45.8,46.5,38366,0
2017-11-03,46.4,46.4,45.4,45.7,34549,0
2017-11-06,45.5,46.3,45.5,45.75,32271,0
2017-11-07,45.85,45.85,45.05,45.3,27465,0
2017-11-08,45.05,45.15,44.25,44.9,48305,0
2017-11-09,44.45,45.125,44.15,44.6,27651,0
2017-11-10,44.55,46.2,44.55,45.5,36636,0
