Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.723,12.74,11.947,12.433,1239744,0
2005-02-28,12.35,12.52,12.223,12.35,554130,0
2005-03-01,12.303,12.41,12.03,12.037,617880,0
2005-03-02,12.073,12.41,12.017,12.247,351426,0
2005-03-03,12.223,12.34,12.027,12.143,407058,0
2005-03-04,12.173,12.433,11.873,12.32,537651,0
2005-03-07,12.343,12.493,12,12.037,879555,0
2005-03-08,11.98,12.057,11.763,11.807,720180,0
2005-03-09,11.753,12.1,11.453,11.917,570363,0
2005-03-10,11.893,12.007,11.863,11.927,296562,0
2005-03-11,11.91,11.95,11.8,11.817,406380,0
2005-03-14,11.923,12.073,11.823,12.053,566319,0
2005-03-15,12.08,12.207,11.893,11.993,320895,0
2005-03-16,12.027,12.143,11.823,11.83,424557,0
2005-03-17,11.913,12.013,11.727,11.85,387789,0
2005-03-18,11.967,12.027,11.583,11.62,857166,0
2005-03-21,11.62,11.62,11.437,11.523,344184,0
2005-03-22,11.56,11.663,11.263,11.323,500421,0
2005-03-23,11.273,11.323,10.977,11.02,698217,0
2005-03-24,11.02,11.21,10.987,11.013,825498,0
2005-03-28,10.993,11.55,10.97,11.393,601860,0
2005-03-29,11.31,11.413,10.98,11.12,539988,0
2005-03-30,11.057,11.363,11.05,11.257,583179,0
2005-03-31,11.32,11.33,11.093,11.137,442884,0
2005-04-01,11.227,11.307,10.443,10.743,1072101,0
2005-04-04,10.697,11.453,10.66,11.32,776322,0
2005-04-05,11.287,11.58,11.283,11.5,642036,0
2005-04-06,11.44,11.563,11.297,11.383,608121,0
2005-04-07,11.35,11.447,11.223,11.313,194655,0
2005-04-08,11.33,11.367,11.21,11.223,488358,0
2005-04-11,11.227,11.273,11.03,11.133,378528,0
2005-04-12,11.127,11.367,11.01,11.35,363288,0
2005-04-13,11.377,11.377,11.12,11.153,187929,0
2005-04-14,11.127,11.17,10.957,11.067,425931,0
2005-04-15,11.08,11.1,10.86,10.957,404604,0
2005-04-18,10.863,10.943,10.34,10.723,974163,0
2005-04-19,10.673,10.993,10.653,10.837,521025,0
2005-04-20,10.853,10.853,10.41,10.58,1061100,0
2005-04-21,10.65,10.65,10.547,10.63,482085,0
2005-04-22,11.29,12.073,11.147,11.7,2509359,0
2005-04-25,11.96,12.09,11.877,12.073,754959,0
2005-04-26,12.103,12.2,11.7,11.813,548088,0
2005-04-27,11.847,12.107,11.52,11.817,477774,0
2005-04-28,11.75,12,11.707,11.707,353748,0
2005-04-29,11.807,12.02,11.507,11.763,584574,0
2005-05-02,11.78,11.833,11.62,11.82,665004,0
2005-05-03,11.76,12.323,11.737,12.11,487983,0
2005-05-04,12.223,12.38,11.923,12.17,365904,0
2005-05-05,12.233,12.407,12.17,12.267,403368,0
2005-05-06,12.29,12.297,12.17,12.17,184056,0
2005-05-09,12.243,12.327,12.11,12.32,188133,0
2005-05-10,12.367,12.367,11.747,11.823,313020,0
2005-05-11,11.88,11.89,11.643,11.76,271509,0
2005-05-12,11.823,11.89,11.537,11.563,300051,0
2005-05-13,11.56,11.657,11.383,11.45,841464,0
2005-05-16,11.45,11.483,11.38,11.413,512811,0
2005-05-17,11.343,11.443,11.12,11.323,593925,0
2005-05-18,11.4,11.567,11.353,11.52,676566,0
2005-05-19,11.543,11.907,11.437,11.907,1019241,0
2005-05-20,11.91,11.953,11.78,11.953,286248,0
2005-05-23,11.957,12.53,11.95,12.423,1430310,0
2005-05-24,12.423,12.58,12.37,12.567,693225,0
2005-05-25,12.583,12.647,12.523,12.643,564357,0
2005-05-26,12.647,12.893,12.6,12.883,609045,0
2005-05-27,12.927,12.96,12.68,12.757,496539,0
2005-05-31,12.73,12.897,12.683,12.897,566070,0
2005-06-01,12.953,13.07,12.88,12.98,339162,0
2005-06-02,13,13.03,12.787,12.843,294027,0
2005-06-03,12.863,12.923,12.66,12.793,389568,0
2005-06-06,12.813,12.813,12.413,12.553,814062,0
2005-06-07,12.587,12.817,12.5,12.5,438345,0
2005-06-08,12.57,12.657,12.207,12.27,449718,0
2005-06-09,12.343,12.683,12.243,12.627,399537,0
2005-06-10,12.657,12.663,12.433,12.54,147240,0
2005-06-13,12.5,12.78,12.5,12.647,330573,0
2005-06-14,12.65,12.817,12.507,12.76,457293,0
2005-06-15,12.83,13.037,12.633,12.957,837486,0
2005-06-16,13.017,13.137,12.807,13.067,1086144,0
2005-06-17,13.117,13.137,12.813,12.813,640887,0
2005-06-20,12.78,13.25,12.73,12.883,916875,0
2005-06-21,12.86,13.17,12.78,12.947,681924,0
2005-06-22,13.07,13.14,12.763,12.943,285834,0
2005-06-23,12.957,13.167,12.84,12.957,674778,0
2005-06-24,12.927,13.003,12.71,12.947,831681,0
2005-06-27,12.797,13.053,12.773,13.05,326853,0
2005-06-28,13.093,13.793,13.093,13.747,2019960,0
2005-06-29,13.827,13.827,13.677,13.793,808833,0
2005-06-30,13.743,13.84,13.64,13.75,687171,0
2005-07-01,13.707,13.773,13.287,13.423,817755,0
2005-07-05,13.337,13.743,13.337,13.743,497097,0
2005-07-06,13.753,13.903,13.607,13.77,570273,0
2005-07-07,13.89,13.89,13.457,13.783,402531,0
2005-07-08,13.743,13.903,13.607,13.787,389217,0
2005-07-11,13.77,14.32,13.77,14.283,1160670,0
2005-07-12,13.803,14.12,13.61,14.037,1044699,0
2005-07-13,14.043,14.043,13.767,13.907,407964,0
2005-07-14,13.993,14.137,13.807,13.867,345060,0
2005-07-15,13.777,13.837,13.673,13.777,342303,0
2005-07-18,14.03,14.297,13.777,13.847,592041,0
2005-07-19,13.983,14.143,13.777,14.143,328977,0
2005-07-20,14.177,14.377,13.907,14.21,476007,0
2005-07-21,14.28,14.363,13.923,14.183,306318,0
2005-07-22,14.093,14.27,13.947,14.233,241041,0
2005-07-25,14.257,14.257,13.907,13.97,431130,0
2005-07-26,14.06,14.38,13.957,14.247,508851,0
2005-07-27,13.76,14.383,12.743,13.783,3601362,0
2005-07-28,13.71,13.943,12.913,13.83,1750035,0
2005-07-29,13.893,13.917,13.667,13.81,360513,0
2005-08-01,13.917,14.1,13.793,13.953,307581,0
2005-08-02,14.023,14.03,13.703,13.923,332652,0
2005-08-03,13.84,13.973,13.753,13.793,225321,0
2005-08-04,13.767,13.93,13.65,13.723,204936,0
2005-08-05,13.743,13.98,13.657,13.84,355323,0
2005-08-08,13.793,13.89,13.497,13.657,367059,0
2005-08-09,13.717,13.717,13.507,13.6,228549,0
2005-08-10,13.633,13.66,13.38,13.423,377835,0
2005-08-11,13.54,13.743,13.42,13.657,375945,0
2005-08-12,13.657,13.68,13.543,13.573,193041,0
2005-08-15,13.58,13.747,13.513,13.703,248097,0
2005-08-16,13.71,13.73,13.57,13.657,167577,0
2005-08-17,13.577,13.627,13.54,13.583,313164,0
2005-08-18,13.58,13.62,13.513,13.527,442476,0
2005-08-19,13.48,13.517,13.287,13.427,272286,0
2005-08-22,13.497,13.527,13.273,13.497,192258,0
2005-08-23,13.443,13.64,13.237,13.487,169164,0
2005-08-24,13.483,13.66,13.317,13.437,218550,0
2005-08-25,13.513,13.513,13.267,13.397,108468,0
2005-08-26,13.407,13.407,12.943,13.033,351450,0
2005-08-29,12.92,13.023,12.667,12.943,541665,0
2005-08-30,12.913,13.02,12.8,12.87,283335,0
2005-08-31,12.867,13.223,12.86,13.08,518442,0
2005-09-01,13.087,13.263,13.003,13.237,248112,0
2005-09-02,13.193,13.277,13.007,13.037,261039,0
2005-09-06,13.057,13.473,13.057,13.373,166911,0
2005-09-07,13.34,13.467,13.217,13.407,142296,0
2005-09-08,13.337,13.603,13.337,13.593,304116,0
2005-09-09,13.637,13.69,13.443,13.633,400920,0
2005-09-12,13.623,14.027,13.58,13.963,528237,0
2005-09-13,13.923,13.963,13.797,13.823,217230,0
2005-09-14,13.75,13.903,13.64,13.723,302424,0
2005-09-15,13.72,14.033,13.72,13.96,192507,0
2005-09-16,14.07,14.267,14.013,14.267,454134,0
2005-09-19,14.22,14.317,14.19,14.267,334557,0
2005-09-20,14.377,14.377,13.777,14.007,299178,0
2005-09-21,14.007,14.007,13.4,13.553,491637,0
2005-09-22,13.523,13.547,13.22,13.497,359019,0
2005-09-23,13.487,13.917,13.28,13.8,272664,0
2005-09-26,13.883,14.077,13.58,13.793,355290,0
2005-09-27,14.43,14.727,14.347,14.497,2714217,0
2005-09-28,14.63,14.647,14.323,14.337,1266486,0
2005-09-29,14.327,14.393,14.17,14.327,625761,0
2005-09-30,14.267,14.31,14.023,14.13,469620,0
2005-10-03,14.05,14.05,13.743,13.923,718722,0
2005-10-04,13.85,14.14,13.753,13.787,603822,0
2005-10-05,13.863,13.863,13.603,13.65,361257,0
2005-10-06,13.647,13.81,13.35,13.37,401085,0
2005-10-07,13.35,13.743,13.35,13.65,157935,0
2005-10-10,13.65,13.79,13.457,13.663,207249,0
2005-10-11,13.777,13.777,13.52,13.533,362679,0
2005-10-12,13.593,13.593,12.937,13.263,381777,0
2005-10-13,13.23,13.26,12.467,12.71,1154028,0
2005-10-14,12.8,13.32,12.8,13.213,370566,0
2005-10-17,13.22,13.367,12.813,12.92,500400,0
2005-10-18,12.84,13.137,12.767,12.913,368400,0
2005-10-19,12.847,13.157,12.847,13.157,401967,0
2005-10-20,13.127,13.24,12.953,13.063,290814,0
2005-10-21,13.03,13.39,13.003,13.227,636423,0
2005-10-24,13.263,13.57,13.17,13.483,449694,0
2005-10-25,13.52,13.54,13.157,13.347,398679,0
2005-10-26,13.303,13.417,12.567,12.597,1600944,0
2005-10-27,12.633,12.69,12.077,12.157,1073859,0
2005-10-28,12.68,12.73,12.273,12.437,1423368,0
2005-10-31,12.563,13.033,12.563,12.73,711063,0
2005-11-01,12.727,12.727,11.96,11.997,7982850,0
2005-11-02,11.98,12.14,11.833,11.887,3314727,0
2005-11-03,11.943,12.01,11.537,11.613,1604118,0
2005-11-04,11.707,11.72,11.453,11.6,1341099,0
2005-11-07,11.58,11.87,11.58,11.68,1203804,0
2005-11-08,11.687,12.097,11.6,11.847,1655295,0
2005-11-09,11.867,12.153,11.79,11.85,1179162,0
2005-11-10,11.88,12.107,11.87,11.907,850266,0
2005-11-11,12.073,12.4,11.99,12.147,998724,0
2005-11-14,12.177,12.343,12.04,12.27,707412,0
2005-11-15,12.347,12.347,11.85,12.033,577770,0
2005-11-16,12.027,12.14,11.87,11.98,742656,0
2005-11-17,12.027,12.34,12.013,12.21,867360,0
2005-11-18,12.3,12.693,12.293,12.58,677157,0
2005-11-21,12.6,12.71,12.423,12.433,691878,0
2005-11-22,12.413,12.543,12.33,12.453,1105248,0
2005-11-23,12.433,12.613,12.43,12.507,355512,0
2005-11-25,12.57,12.707,12.503,12.52,136605,0
2005-11-28,12.6,12.673,12.437,12.493,888372,0
2005-11-29,12.55,12.72,12.513,12.673,606384,0
2005-11-30,12.687,12.747,12.453,12.54,522243,0
2005-12-01,12.633,12.963,12.6,12.83,790284,0
2005-12-02,12.91,12.91,12.55,12.787,388365,0
2005-12-05,12.847,13.993,12.797,13.883,2502333,0
2005-12-06,14.23,15.053,14.23,14.89,3140421,0
2005-12-07,14.813,14.92,14.493,14.863,933636,0
2005-12-08,14.86,14.863,14.237,14.563,735927,0
2005-12-09,14.563,14.937,14.367,14.877,680742,0
2005-12-12,14.94,14.953,14.667,14.813,546369,0
2005-12-13,14.867,15.467,14.74,15.4,1736958,0
2005-12-14,15.477,15.833,15.237,15.717,1182465,0
2005-12-15,15.743,15.833,15.507,15.637,881250,0
2005-12-16,15.677,15.7,15.167,15.313,1362873,0
2005-12-19,15.343,15.38,14.933,14.977,694587,0
2005-12-20,14.997,15.053,14.813,14.98,487842,0
2005-12-21,15.06,15.153,14.76,15.103,1160556,0
2005-12-22,15.103,15.21,15.027,15.14,253146,0
2005-12-23,15.23,15.273,14.957,15.097,256788,0
2005-12-27,15.137,15.31,15.103,15.103,366261,0
2005-12-28,15.227,15.307,15,15.17,145653,0
2005-12-29,15.257,15.32,14.9,15.177,312714,0
2005-12-30,15.113,15.297,14.907,15.197,311700,0
2006-01-03,15.19,15.267,14.773,15.243,641676,0
2006-01-04,15.123,15.24,14.753,14.753,894174,0
2006-01-05,14.69,14.69,14.363,14.47,697989,0
2006-01-06,14.577,14.883,14.473,14.773,517188,0
2006-01-09,14.92,15.32,14.753,14.983,867939,0
2006-01-10,14.88,15.38,14.84,15.38,462210,0
2006-01-11,15.303,15.373,15.043,15.127,316179,0
2006-01-12,15.167,15.653,15.11,15.62,670560,0
2006-01-13,15.657,15.657,15.3,15.35,542211,0
2006-01-17,15.2,15.217,14.883,15.117,238011,0
2006-01-18,15.043,15.243,14.89,15.057,342075,0
2006-01-19,15.267,15.493,15.127,15.197,1092552,0
2006-01-20,15.777,16.293,15.713,16.173,3239727,0
2006-01-23,16.36,16.517,16.133,16.23,1104276,0
2006-01-24,16.313,16.353,16.057,16.173,450828,0
2006-01-25,16.23,16.297,15.943,16.097,488118,0
2006-01-26,16.107,16.863,16.107,16.59,749754,0
2006-01-27,16.657,16.923,16.557,16.897,444267,0
2006-01-30,16.94,16.94,15.997,16.02,879375,0
2006-01-31,15.997,16.163,15.723,16.117,653805,0
2006-02-01,16.097,16.243,15.903,15.943,304533,0
2006-02-02,15.633,15.923,15.157,15.69,1196187,0
2006-02-03,15.663,15.857,15.547,15.707,519879,0
2006-02-06,15.77,16.02,15.68,15.933,498900,0
2006-02-07,15.993,16.143,15.45,15.467,675771,0
2006-02-08,15.477,15.517,15.08,15.103,882021,0
2006-02-09,15.063,15.5,15.063,15.12,545961,0
2006-02-10,15.133,15.72,15.12,15.7,552264,0
2006-02-13,15.627,15.627,15.187,15.403,744870,0
2006-02-14,15.507,15.857,15.27,15.773,797307,0
2006-02-15,16.097,16.167,15.503,16.077,964170,0
2006-02-16,16.17,16.28,15.997,16.053,519081,0
2006-02-17,16.07,16.117,15.79,15.883,483927,0
2006-02-21,15.987,16.173,15.823,16.103,478617,0
2006-02-22,16.15,16.257,15.903,16.247,415878,0
2006-02-23,16.17,16.17,15.89,16.05,313311,0
2006-02-24,16.153,16.25,15.977,16.107,291330,0
2006-02-27,16.18,16.547,16.043,16.497,483138,0
2006-02-28,16.437,16.477,16.003,16.003,547617,0
2006-03-01,16.087,16.143,15.983,16.077,417633,0
2006-03-02,15.987,16.14,15.85,15.867,363831,0
2006-03-03,15.8,16.34,15.757,16.007,379194,0
2006-03-06,15.993,16.113,15.453,15.55,359691,0
2006-03-07,15.61,15.61,15.153,15.313,349707,0
2006-03-08,15.317,15.373,14.913,15.17,344949,0
2006-03-09,15.247,15.357,14.857,15.087,363285,0
2006-03-10,15.143,15.45,15.053,15.347,334086,0
2006-03-13,15.377,15.413,14.87,15.043,419796,0
2006-03-14,14.987,15.337,14.947,15.31,269052,0
2006-03-15,15.387,15.403,15.117,15.35,365820,0
2006-03-16,15.433,15.433,15.187,15.25,323214,0
2006-03-17,15.367,15.367,14.833,14.84,1283502,0
2006-03-20,14.84,14.84,14.557,14.63,406278,0
2006-03-21,14.56,14.583,14.373,14.43,657786,0
2006-03-22,14.5,14.69,14.387,14.673,331758,0
2006-03-23,14.613,14.873,14.37,14.607,343518,0
2006-03-24,14.707,15.237,14.597,15.237,666432,0
2006-03-27,15.327,15.34,14.847,15,937785,0
2006-03-28,15.107,15.107,14.743,14.803,568917,0
2006-03-29,14.793,15.043,14.793,14.853,283350,0
2006-03-30,14.9,15.137,14.823,15.123,370101,0
2006-03-31,15.13,15.357,15.087,15.323,472461,0
2006-04-03,15.34,15.37,15.037,15.07,578571,0
2006-04-04,15.133,15.373,15.003,15.173,573618,0
2006-04-05,15.24,15.33,14.923,14.953,297864,0
2006-04-06,14.953,14.963,14.777,14.85,309171,0
2006-04-07,14.873,14.967,14.677,14.703,317307,0
2006-04-10,14.67,14.9,14.67,14.823,221769,0
2006-04-11,14.827,14.853,14.413,14.433,336066,0
2006-04-12,14.46,14.573,14.37,14.527,349656,0
2006-04-13,14.513,14.693,14.423,14.69,210642,0
2006-04-17,14.763,14.763,14.54,14.73,404130,0
2006-04-18,14.743,15.607,14.743,15.583,571548,0
2006-04-19,15.62,15.703,15.317,15.433,388455,0
2006-04-20,15.527,15.917,15.46,15.897,767481,0
2006-04-21,16.013,16.057,15.827,15.927,467148,0
2006-04-24,15.887,15.887,15.593,15.743,480459,0
2006-04-25,15.827,15.9,15.627,15.817,693006,0
2006-04-26,16.02,17.337,15.907,17.017,1967667,0
2006-04-27,17.047,17.13,16.9,16.947,844665,0
2006-04-28,16.833,16.933,16.773,16.837,518946,0
2006-05-01,16.957,17.013,16.593,16.593,458199,0
2006-05-02,16.59,16.727,16.487,16.697,422079,0
2006-05-03,16.653,16.753,16.357,16.423,343296,0
2006-05-04,16.47,16.8,16.417,16.54,688827,0
2006-05-05,16.697,16.717,16.463,16.523,646962,0
2006-05-08,16.533,16.827,16.377,16.42,465267,0
2006-05-09,16.457,16.56,16.267,16.267,348414,0
2006-05-10,16.253,16.28,15.927,16.013,340965,0
2006-05-11,16.013,16.013,15.233,15.28,724896,0
2006-05-12,15.303,15.417,15.003,15.007,564180,0
2006-05-15,14.94,15.133,14.81,14.927,447963,0
2006-05-16,14.903,15.28,14.903,15.193,686298,0
2006-05-17,15.113,15.237,14.967,15.103,505074,0
2006-05-18,15.197,15.38,15.08,15.103,787422,0
2006-05-19,15.107,15.357,14.95,15.1,451851,0
2006-05-22,14.947,15.277,14.92,15.12,641904,0
2006-05-23,15.25,15.41,14.657,14.663,631107,0
2006-05-24,14.71,15.057,14.6,14.973,589464,0
2006-05-25,15.127,15.913,15.017,15.897,1187484,0
2006-05-26,16.057,16.263,15.963,16.233,993483,0
2006-05-30,16.297,16.297,15.967,15.967,642498,0
2006-05-31,15.99,16.26,15.723,16.123,469074,0
2006-06-01,16.23,16.323,16.17,16.32,361626,0
2006-06-02,16.33,16.33,16.023,16.263,371595,0
2006-06-05,16.28,16.303,15.827,15.857,577428,0
2006-06-06,15.967,15.967,15.547,15.723,488778,0
2006-06-07,15.723,15.987,15.6,15.623,408738,0
2006-06-08,15.627,15.673,15.113,15.45,838971,0
2006-06-09,15.543,15.747,15.217,15.217,358377,0
2006-06-12,15.25,15.39,15.053,15.053,468798,0
2006-06-13,15.087,15.46,14.817,14.837,716274,0
2006-06-14,14.82,15.097,14.75,14.807,487737,0
2006-06-15,14.983,15.45,14.953,15.29,392853,0
2006-06-16,15.29,15.4,15.087,15.153,746100,0
2006-06-19,15.257,15.28,14.773,14.823,320175,0
2006-06-20,14.853,15.067,14.727,14.727,246447,0
2006-06-21,14.727,14.803,14.623,14.737,526620,0
2006-06-22,14.74,14.97,14.597,14.737,243426,0
2006-06-23,14.727,14.913,14.63,14.877,304344,0
2006-06-26,14.98,15.167,14.98,15.107,282201,0
2006-06-27,15.117,15.167,14.593,14.65,245526,0
2006-06-28,14.73,14.783,14.483,14.497,383544,0
2006-06-29,14.547,14.977,14.53,14.88,460746,0
2006-06-30,14.953,14.98,14.673,14.953,487689,0
2006-07-03,14.997,15.043,14.86,15.01,120519,0
2006-07-05,15.067,15.087,14.81,14.827,287826,0
2006-07-06,14.937,15.317,14.867,15.303,472524,0
2006-07-07,15.213,15.213,14.727,14.9,709716,0
2006-07-10,14.903,14.903,14.553,14.67,472782,0
2006-07-11,14.62,14.733,14.413,14.697,522036,0
2006-07-12,14.637,14.82,14.257,14.347,287751,0
2006-07-13,14.287,14.287,13.96,14.02,438042,0
2006-07-14,13.963,14.29,13.547,13.743,526479,0
2006-07-17,13.72,13.797,13.45,13.53,229521,0
2006-07-18,13.637,13.857,13.523,13.757,292233,0
2006-07-19,13.8,14.137,13.68,13.96,503196,0
2006-07-20,13.96,14.06,13.673,13.693,311319,0
2006-07-21,13.61,13.633,13.287,13.513,532566,0
2006-07-24,13.667,14.253,13.663,14.167,581700,0
2006-07-25,14.237,14.313,13.887,14.25,286281,0
2006-07-26,14.317,14.317,13.847,13.907,226212,0
2006-07-27,13.98,14.2,13.613,13.647,381111,0
2006-07-28,13.717,14.187,13.663,14.077,243765,0
2006-07-31,13.993,14.127,13.863,14.013,632814,0
2006-08-01,13.967,14.223,13.84,13.98,350436,0
2006-08-02,13.957,14.12,13.743,14.093,437391,0
2006-08-03,13.58,14.07,13.49,13.773,1515828,0
2006-08-04,13.9,14.42,13.79,13.85,687270,0
2006-08-07,13.813,14.073,13.79,14.007,370632,0
2006-08-08,14.17,14.373,13.78,13.82,693030,0
2006-08-09,13.837,14.06,13.427,13.427,341619,0
2006-08-10,13.397,13.433,13.187,13.333,489708,0
2006-08-11,13.333,13.333,12.973,13.087,624924,0
2006-08-14,13.183,13.563,13.047,13.17,360093,0
2006-08-15,13.407,13.777,13.393,13.697,552768,0
2006-08-16,13.85,13.88,13.647,13.69,566223,0
2006-08-17,13.697,13.813,13.607,13.657,267648,0
2006-08-18,13.703,13.717,13.36,13.577,618999,0
2006-08-21,13.487,13.603,13.17,13.26,730989,0
2006-08-22,13.293,13.373,13.03,13.143,777675,0
2006-08-23,13.12,13.29,12.937,12.99,483156,0
2006-08-24,12.993,12.997,12.6,12.643,805269,0
2006-08-25,12.68,12.763,12.51,12.557,941109,0
2006-08-28,12.61,12.98,12.6,12.94,327195,0
2006-08-29,12.983,13.033,12.877,13.02,449718,0
2006-08-30,13.067,13.373,13.057,13.247,595143,0
2006-08-31,13.31,13.397,12.907,12.997,737811,0
2006-09-01,13.09,13.203,12.927,13.13,385101,0
2006-09-05,13.19,13.287,13.037,13.11,453975,0
2006-09-06,13.073,13.13,12.827,12.84,764493,0
2006-09-07,12.78,12.94,12.68,12.82,282093,0
2006-09-08,12.883,13.117,12.73,12.867,249450,0
2006-09-11,12.86,12.91,12.68,12.86,190035,0
2006-09-12,12.79,13.373,12.79,13.31,714312,0
2006-09-13,13.287,13.86,13.287,13.86,1587618,0
2006-09-14,13.867,13.937,13.707,13.797,404043,0
2006-09-15,13.867,13.937,13.67,13.73,793605,0
2006-09-18,13.73,13.793,13.583,13.64,365478,0
2006-09-19,13.64,13.707,13.377,13.65,375699,0
2006-09-20,13.777,14.043,13.677,13.773,394281,0
2006-09-21,13.807,14.01,13.747,13.777,304992,0
2006-09-22,13.743,13.92,13.487,13.89,545331,0
2006-09-25,14.04,14.04,13.743,13.937,329721,0
2006-09-26,13.957,14.033,13.873,14.02,337416,0
2006-09-27,14.013,14.447,13.907,14.403,844986,0
2006-09-28,14.477,14.56,14.293,14.493,575760,0
2006-09-29,14.48,14.57,14.277,14.357,646416,0
2006-10-02,14.317,14.43,14.21,14.243,893625,0
2006-10-03,14.257,14.353,14.027,14.14,515964,0
2006-10-04,14,14,13.72,13.833,1109175,0
2006-10-05,13.773,13.877,13.7,13.807,658923,0
2006-10-06,13.81,13.81,13.517,13.54,608391,0
2006-10-09,13.57,13.92,13.453,13.883,415557,0
2006-10-10,13.843,13.977,13.82,13.927,412257,0
2006-10-11,13.927,14.07,13.847,13.997,437178,0
2006-10-12,14.053,14.23,13.933,14.087,384834,0
2006-10-13,14.053,14.167,13.91,14.16,398442,0
2006-10-16,14.23,14.26,14.09,14.203,334758,0
2006-10-17,14.173,14.297,14.103,14.297,513210,0
2006-10-18,14.317,14.51,14.317,14.487,622566,0
2006-10-19,14.487,14.54,14.317,14.333,448737,0
2006-10-20,14.403,14.403,14.07,14.183,472311,0
2006-10-23,14.18,14.267,14.07,14.227,369546,0
2006-10-24,14.183,14.293,14.07,14.117,511653,0
2006-10-25,14.12,14.297,14.083,14.26,196710,0
2006-10-26,14.337,14.397,14.103,14.39,407286,0
2006-10-27,14.407,14.46,14.153,14.2,544950,0
2006-10-30,14.237,14.53,14.127,14.53,580935,0
2006-10-31,14.53,15.257,14.467,15.257,1881222,0
2006-11-01,15.28,15.47,14.97,15.027,762516,0
2006-11-02,14.94,15.007,14.733,14.763,933369,0
2006-11-03,14.79,14.93,14.79,14.92,535650,0
2006-11-06,15.067,15.213,14.96,15.183,601134,0
2006-11-07,15.19,15.38,15.097,15.227,306837,0
2006-11-08,15.213,15.41,15.117,15.38,335106,0
2006-11-09,15.397,15.513,15.153,15.35,490623,0
2006-11-10,15.283,15.413,15.12,15.397,429360,0
2006-11-13,15.443,15.443,15.2,15.33,416169,0
2006-11-14,15.38,15.46,15.063,15.457,266460,0
2006-11-15,15.477,15.477,15.247,15.38,409557,0
2006-11-16,15.387,15.397,15.23,15.297,260844,0
2006-11-17,15.303,15.313,15.143,15.287,195297,0
2006-11-20,15.303,15.567,15.19,15.547,435639,0
2006-11-21,15.58,15.627,15.32,15.523,229701,0
2006-11-22,15.497,15.66,15.47,15.63,205275,0
2006-11-24,15.563,15.64,15.41,15.493,112689,0
2006-11-27,15.46,15.46,15.207,15.31,399327,0
2006-11-28,15.273,15.277,14.94,15.08,338349,0
2006-11-29,15.15,15.2,14.957,15.153,271416,0
2006-11-30,15.103,15.173,14.87,14.937,497763,0
2006-12-01,14.87,14.937,14.643,14.883,280365,0
2006-12-04,14.877,15.143,14.877,15.133,497712,0
2006-12-05,15.17,15.353,15.113,15.323,303993,0
2006-12-06,15.32,15.38,15.24,15.367,181557,0
2006-12-07,15.347,15.697,15.26,15.537,576033,0
2006-12-08,15.527,15.633,15.277,15.53,308412,0
2006-12-11,15.553,15.623,15.333,15.35,302565,0
2006-12-12,15.357,15.453,15.287,15.333,309321,0
2006-12-13,15.357,15.453,15.297,15.407,268785,0
2006-12-14,15.457,15.527,14.993,15.04,541251,0
2006-12-15,15.053,15.15,15.017,15.023,876465,0
2006-12-18,15.007,15.287,14.997,15.053,389892,0
2006-12-19,15.04,15.173,14.897,15.147,290106,0
2006-12-20,15.183,15.28,14.95,15.043,652998,0
2006-12-21,15.02,15.263,14.993,14.993,338229,0
2006-12-22,14.97,15.147,14.953,15.1,327732,0
2006-12-26,15.053,15.28,15.053,15.26,248763,0
2006-12-27,15.213,15.47,15.213,15.347,425055,0
2006-12-28,15.297,15.46,15.297,15.353,797355,0
2006-12-29,15.353,15.417,15.25,15.28,503904,0
2007-01-03,15.363,15.54,15.217,15.287,482049,0
2007-01-04,15.297,15.443,15.21,15.34,468375,0
2007-01-05,15.343,15.347,15.01,15.053,423057,0
2007-01-08,15.127,15.127,14.79,15.03,452163,0
2007-01-09,15.013,15.04,14.823,15.03,284829,0
2007-01-10,14.973,15.077,14.93,15,255705,0
2007-01-11,15.043,15.14,14.92,15.117,436590,0
2007-01-12,15.163,15.29,15.043,15.24,305982,0
2007-01-16,15.317,15.387,15.117,15.193,326955,0
2007-01-17,15.217,15.24,15.083,15.15,301725,0
2007-01-18,15.167,15.167,14.75,14.777,312528,0
2007-01-19,14.787,14.857,14.54,14.83,768603,0
2007-01-22,14.89,14.89,14.36,14.413,461253,0
2007-01-23,14.43,14.613,14.43,14.53,330876,0
2007-01-24,14.523,14.7,14.493,14.663,290166,0
2007-01-25,14.697,14.73,14.397,14.46,347829,0
2007-01-26,14.483,14.58,14.4,14.567,312876,0
2007-01-29,14.567,14.713,14.447,14.56,237750,0
2007-01-30,14.607,14.673,14.34,14.393,490017,0
2007-01-31,14.367,14.367,14.19,14.21,350178,0
2007-02-01,14.197,14.327,14.163,14.32,632871,0
2007-02-02,14.34,14.367,14.197,14.203,345246,0
2007-02-05,14.243,14.307,14.177,14.217,445581,0
2007-02-06,14.267,14.467,14.197,14.3,392817,0
2007-02-07,14.353,14.55,14.343,14.547,357765,0
2007-02-08,14.54,14.617,14.46,14.563,254595,0
2007-02-09,14.637,14.683,14.32,14.37,470430,0
2007-02-12,14.387,14.593,14.23,14.277,527853,0
2007-02-13,14.377,14.637,14.35,14.39,328623,0
2007-02-14,14.413,14.56,14.407,14.467,401901,0
2007-02-15,15.773,15.943,15.27,15.673,2178450,0
2007-02-16,15.73,15.88,15.447,15.88,665712,0
2007-02-20,15.867,16.1,15.757,16.04,557994,0
2007-02-21,16.053,16.06,15.803,15.863,661491,0
2007-02-22,15.937,15.963,15.73,15.833,469428,0
2007-02-23,15.84,15.87,15.027,15.07,1008057,0
2007-02-26,15.183,15.25,15.02,15.037,762312,0
2007-02-27,14.853,15.043,14.61,14.62,557109,0
2007-02-28,14.613,14.707,14.397,14.41,584721,0
2007-03-01,14.263,14.543,14.143,14.403,519711,0
2007-03-02,14.363,14.43,14.05,14.05,491010,0
2007-03-05,14.017,14.3,13.623,13.637,822063,0
2007-03-06,14.35,14.807,14.2,14.463,1330140,0
2007-03-07,14.953,15.28,14.847,14.853,1479456,0
2007-03-08,14.953,15.03,14.537,14.54,718470,0
2007-03-09,14.583,14.773,14.537,14.643,583575,0
2007-03-12,14.657,14.827,14.537,14.723,441297,0
2007-03-13,14.667,14.727,14.133,14.16,1040163,0
2007-03-14,14.14,14.587,14.14,14.53,746088,0
2007-03-15,14.54,14.673,14.45,14.583,461367,0
2007-03-16,14.58,14.977,14.52,14.713,1155330,0
2007-03-19,14.92,14.92,14.633,14.71,434478,0
2007-03-20,14.727,14.74,14.603,14.687,496185,0
2007-03-21,14.72,15.107,14.64,15.013,465081,0
2007-03-22,15.077,15.077,14.867,14.963,294171,0
2007-03-23,14.923,14.973,14.9,14.96,309348,0
2007-03-26,14.953,15.09,14.923,14.967,257046,0
2007-03-27,14.953,14.963,14.603,14.623,343563,0
2007-03-28,14.603,14.75,14.59,14.603,275964,0
2007-03-29,14.643,14.72,14.4,14.473,341229,0
2007-03-30,14.513,14.617,14.397,14.61,481692,0
2007-04-02,14.61,14.71,14.413,14.62,253782,0
2007-04-03,14.627,14.69,14.493,14.503,371256,0
2007-04-04,14.593,14.74,14.513,14.737,461520,0
2007-04-05,14.737,14.737,14.593,14.687,324621,0
2007-04-09,14.657,14.683,14.477,14.493,286581,0
2007-04-10,14.433,14.52,14.413,14.447,175746,0
2007-04-11,14.453,14.493,14.28,14.367,361239,0
2007-04-12,14.36,14.52,14.233,14.507,309099,0
2007-04-13,14.557,14.677,14.527,14.62,257568,0
2007-04-16,14.64,15.133,14.64,15.123,376035,0
2007-04-17,15.123,15.567,15.087,15.51,819483,0
2007-04-18,15.503,15.72,15.383,15.697,775377,0
2007-04-19,15.46,15.703,15.403,15.69,812616,0
2007-04-20,15.707,15.867,15.627,15.79,614769,0
2007-04-23,15.707,15.903,15.707,15.817,530697,0
2007-04-24,15.85,16.007,15.657,15.97,2412942,0
2007-04-25,17.06,18.687,17.03,18.253,4997340,0
2007-04-26,18.167,18.167,17.903,17.973,1265580,0
2007-04-27,17.867,18.737,17.867,18.493,1088730,0
2007-04-30,18.38,18.52,18.16,18.21,1590153,0
2007-05-01,18.15,18.283,17.903,18.047,1051557,0
2007-05-02,18.08,18.493,18.08,18.267,794061,0
2007-05-03,18.247,18.247,17.963,17.997,760812,0
2007-05-04,17.977,17.993,17.697,17.873,866046,0
2007-05-07,18.017,18.103,17.88,18.073,845706,0
2007-05-08,18.02,18.417,17.613,18.183,634950,0
2007-05-09,18.143,18.423,17.907,18.07,406059,0
2007-05-10,18.023,18.08,17.73,17.84,721149,0
2007-05-11,17.773,18.06,17.653,17.947,216639,0
2007-05-14,17.897,17.933,17.47,17.64,705981,0
2007-05-15,17.59,17.793,17.147,17.22,799824,0
2007-05-16,17.22,17.42,17.167,17.367,464928,0
2007-05-17,17.287,17.527,17.2,17.36,357810,0
2007-05-18,17.44,17.503,17.173,17.503,411066,0
2007-05-21,17.477,17.617,17.38,17.417,339495,0
2007-05-22,17.467,17.66,17.337,17.603,592593,0
2007-05-23,17.64,18.067,17.64,17.973,643734,0
2007-05-24,17.993,18.037,17.89,17.93,693246,0
2007-05-25,17.99,18.037,17.917,17.977,419073,0
2007-05-29,18.047,18.433,18.047,18.397,500616,0
2007-05-30,18.807,20.24,18.707,20.19,2009718,0
2007-05-31,20.163,20.187,19.643,19.733,2095014,0
2007-06-01,19.797,19.91,19.68,19.823,579393,0
2007-06-04,19.797,19.97,19.797,19.947,533292,0
2007-06-05,19.927,20.087,19.927,20.03,699393,0
2007-06-06,20,20,19.857,19.91,544869,0
2007-06-07,19.883,19.917,19.51,19.537,820659,0
2007-06-08,19.507,19.507,19.1,19.417,674466,0
2007-06-11,19.37,19.38,19.217,19.237,381948,0
2007-06-12,19.17,19.257,18.993,19.033,442725,0
2007-06-13,19.117,19.37,19.017,19.247,350904,0
2007-06-14,19.213,19.69,19.11,19.54,506142,0
2007-06-15,19.793,20.09,19.753,19.807,617373,0
2007-06-18,19.82,19.913,19.613,19.747,311943,0
2007-06-19,19.7,19.947,19.677,19.933,249453,0
2007-06-20,20.037,20.037,19.597,19.66,369675,0
2007-06-21,19.6,19.867,19.583,19.867,300360,0
2007-06-22,19.85,19.903,19.587,19.633,519996,0
2007-06-25,19.583,19.66,19.247,19.343,413994,0
2007-06-26,19.403,19.623,19.15,19.387,396789,0
2007-06-27,19.36,19.65,19.05,19.603,344601,0
2007-06-28,20.487,20.87,20.29,20.443,1256523,0
2007-06-29,20.477,20.52,19.937,20.007,660336,0
2007-07-02,20.103,20.2,19.973,20.14,392805,0
2007-07-03,20.2,20.2,20.057,20.153,198324,0
2007-07-05,20.207,20.333,19.637,19.787,424860,0
2007-07-06,19.817,19.997,19.743,19.887,411666,0
2007-07-09,19.81,20.117,19.81,20.06,678621,0
2007-07-10,20.05,20.117,19.833,19.833,360012,0
2007-07-11,20,20.543,19.867,20.497,812478,0
2007-07-12,20.55,20.833,20.533,20.733,659202,0
2007-07-13,20.823,21.63,20.67,21.483,794337,0
2007-07-16,21.383,21.84,21.333,21.367,1042914,0
2007-07-17,21.37,21.627,21.337,21.517,971043,0
2007-07-18,21.497,21.587,21.197,21.45,906390,0
2007-07-19,21.473,21.887,21.423,21.447,735126,0
2007-07-20,21.4,21.4,20.75,21,952059,0
2007-07-23,21.03,21.31,20.94,20.967,645198,0
2007-07-24,20.96,21.13,20.333,20.427,959838,0
2007-07-25,19.263,19.387,16.873,17.923,5505285,0
2007-07-26,17.82,17.903,16.583,17.483,2865858,0
2007-07-27,17.38,17.587,17,17.19,1566336,0
2007-07-30,17.337,17.877,17.223,17.69,1372788,0
2007-07-31,17.853,18.007,17.407,17.417,1538892,0
2007-08-01,17.28,17.317,16.597,16.667,1644291,0
2007-08-02,16.697,17.203,16.677,16.893,1217004,0
2007-08-03,16.527,16.583,15.5,15.577,2682654,0
2007-08-06,15.507,17.213,14.753,17.173,2524686,0
2007-08-07,17.11,18.067,17.007,18.047,1749867,0
2007-08-08,18.333,19.427,18.147,18.68,2183682,0
2007-08-09,18.213,19.273,18.18,19.137,1935624,0
2007-08-10,19.067,19.083,18.16,18.667,1013850,0
2007-08-13,19,19,17.357,17.5,796368,0
2007-08-14,17.463,17.743,16.733,16.773,819252,0
2007-08-15,16.7,17.147,16.297,16.587,593469,0
2007-08-16,16.37,17.237,15.907,17.18,1042752,0
2007-08-17,17.917,18.617,16.993,17.243,1006509,0
2007-08-20,17.353,17.413,16.74,16.99,400263,0
2007-08-21,17.197,17.377,16.747,17.15,385002,0
2007-08-22,17.383,17.803,17.22,17.667,451809,0
2007-08-23,17.667,17.733,17.047,17.227,250044,0
2007-08-24,17.193,17.273,16.737,17.213,498963,0
2007-08-27,17.363,17.363,16.7,16.88,455910,0
2007-08-28,16.833,16.867,16.523,16.523,575838,0
2007-08-29,16.703,16.783,16.423,16.63,664932,0
2007-08-30,16.4,17.15,16.343,16.717,236820,0
2007-08-31,16.867,17.3,16.867,17.12,255201,0
2007-09-04,17.217,17.61,17.057,17.06,423663,0
2007-09-05,17.07,17.327,16.423,16.527,577944,0
2007-09-06,16.647,16.823,16.513,16.647,504609,0
2007-09-07,16.347,16.633,15.907,16.28,540693,0
2007-09-10,16.337,16.513,16.217,16.32,322659,0
2007-09-11,16.387,16.723,16.193,16.337,546192,0
2007-09-12,16.413,16.54,16.17,16.367,281007,0
2007-09-13,16.48,16.613,16.2,16.327,279552,0
2007-09-14,16.227,16.577,16.18,16.343,325803,0
2007-09-17,16.33,16.58,16.2,16.407,295566,0
2007-09-18,16.463,17.44,16.227,17.303,936501,0
2007-09-19,17.447,18.073,17.403,17.883,961599,0
2007-09-20,17.873,17.937,17.273,17.317,424437,0
2007-09-21,17.48,17.677,17.34,17.497,776346,0
2007-09-24,17.527,17.86,17.413,17.48,406434,0
2007-09-25,17.307,17.48,17.153,17.23,341184,0
2007-09-26,17.38,17.973,17.267,17.533,368241,0
2007-09-27,17.68,17.963,17.423,17.87,375537,0
2007-09-28,17.833,18.17,17.637,17.69,575781,0
2007-10-01,17.68,18.297,17.607,18.04,510003,0
2007-10-02,17.98,18.09,17.72,17.783,410889,0
2007-10-03,17.607,17.877,17.267,17.42,700443,0
2007-10-04,17.467,17.617,16.717,16.907,938745,0
2007-10-05,17,17.18,17,17.047,866082,0
2007-10-08,17.033,17.17,16.86,16.98,534204,0
2007-10-09,17.007,17.227,16.98,17.227,588180,0
2007-10-10,17.167,17.433,17.167,17.347,1036620,0
2007-10-11,17.52,17.66,16.913,17.053,556713,0
2007-10-12,17.05,17.3,16.96,17.13,283689,0
2007-10-15,17.2,17.353,16.737,16.823,506499,0
2007-10-16,16.81,17.013,16.583,16.583,380091,0
2007-10-17,16.807,16.887,16.3,16.357,792654,0
2007-10-18,16.323,16.6,16.2,16.35,1138140,0
2007-10-19,16.433,16.583,15.093,15.123,1263600,0
2007-10-22,14.903,15.747,14.837,15.597,948933,0
2007-10-23,15.89,15.92,15.6,15.657,472806,0
2007-10-24,15.57,15.713,15.147,15.2,477684,0
2007-10-25,15.187,15.52,14.68,14.743,1850391,0
2007-10-26,15.167,15.613,14.77,15.613,2235135,0
2007-10-29,15.87,15.917,15.333,15.733,1180470,0
2007-10-30,14.233,15.95,14.213,15.123,3290499,0
2007-10-31,15.167,15.823,14.847,15.037,579048,0
2007-11-01,14.827,15.06,14.533,14.727,586857,0
2007-11-02,14.987,15.073,14.353,14.663,559338,0
2007-11-05,14.377,14.49,13.68,13.833,1085712,0
2007-11-06,13.833,14.227,13.267,13.51,1441251,0
2007-11-07,13.123,13.507,12.93,12.93,1083948,0
2007-11-08,13.193,13.323,12.7,13.097,899010,0
2007-11-09,12.957,13.06,12.68,12.917,1194525,0
2007-11-12,12.92,13.763,12.857,13.597,590793,0
2007-11-13,13.7,14.243,13.55,14.037,1284057,0
2007-11-14,14.243,14.45,13.843,13.887,1219008,0
2007-11-15,13.817,14.12,13.5,13.693,404742,0
2007-11-16,13.74,13.837,13.367,13.497,630738,0
2007-11-19,13.407,13.46,13.237,13.27,434076,0
2007-11-20,13.397,13.713,12.97,13.343,562341,0
2007-11-21,13.197,13.3,12.84,12.873,520464,0
2007-11-23,13,13.3,13,13.037,206250,0
2007-11-26,13.17,13.263,12.603,12.717,566154,0
2007-11-27,12.78,13.067,12.69,12.877,458034,0
2007-11-28,13.043,13.387,12.977,13.29,538932,0
2007-11-29,13.283,13.29,12.81,13.017,429954,0
2007-11-30,13.23,13.543,13.177,13.427,801087,0
2007-12-03,13.683,14.157,13.683,14.147,660351,0
2007-12-04,14.05,14.117,13.243,13.25,775737,0
2007-12-05,13.583,13.677,13.277,13.287,469611,0
2007-12-06,13.267,13.617,13.18,13.58,731850,0
2007-12-07,13.647,13.657,13.25,13.363,430932,0
2007-12-10,13.363,13.627,13.353,13.517,591123,0
2007-12-11,13.503,14,13.423,13.433,619452,0
2007-12-12,13.883,13.993,13.113,13.4,502737,0
2007-12-13,13.23,13.4,12.87,13.263,586410,0
2007-12-14,13.123,13.297,12.667,12.667,331152,0
2007-12-17,12.667,12.683,12.417,12.467,772437,0
2007-12-18,12.597,12.73,12.093,12.61,761286,0
2007-12-19,12.537,12.783,12.413,12.713,552654,0
2007-12-20,12.833,12.833,12.233,12.323,568275,0
2007-12-21,12.537,12.827,12.353,12.783,1078605,0
2007-12-24,12.963,12.963,12.597,12.823,167760,0
2007-12-26,12.583,13.333,12.503,13.077,406578,0
2007-12-27,12.957,12.957,12.363,12.403,501273,0
2007-12-28,12.583,13.087,12.417,13.087,569169,0
2007-12-31,12.967,13.507,12.917,13.223,518973,0
2008-01-02,13.2,13.45,12.733,12.877,476955,0
2008-01-03,13.093,13.167,12.417,12.503,298500,0
2008-01-04,12.5,12.543,11.587,12.073,645792,0
2008-01-07,11.75,11.763,11.083,11.737,1035183,0
2008-01-08,11.723,11.723,11.17,11.17,618135,0
2008-01-09,11.173,11.497,10.6,10.977,711441,0
2008-01-10,10.833,10.98,10.32,10.44,1417257,0
2008-01-11,10.4,10.49,10.067,10.097,847122,0
2008-01-14,10.167,10.223,9.97,9.99,939123,0
2008-01-15,9.967,9.98,9.3767,9.4133,1079736,0
2008-01-16,9.3867,9.773,9.2067,9.597,1000422,0
2008-01-17,9.75,9.807,9.3167,9.523,1006707,0
2008-01-18,9.57,10.047,9.4167,9.64,920127,0
2008-01-22,9.25,10.5,9.1433,9.973,774015,0
2008-01-23,9.913,11.683,9.75,11.62,920592,0
2008-01-24,11.667,11.667,11.007,11.2,591357,0
2008-01-25,11.34,11.6,11.167,11.413,423783,0
2008-01-28,11.367,11.96,11.2,11.93,449814,0
2008-01-29,11.973,12.557,11.88,12.41,572961,0
2008-01-30,12.257,12.38,11.72,11.85,551505,0
2008-01-31,11.693,12.293,11.54,12.12,281931,0
2008-02-01,12.193,12.467,12.127,12.363,187635,0
2008-02-04,12.333,12.58,12.12,12.447,288132,0
2008-02-05,12.217,12.443,11.603,11.73,422442,0
2008-02-06,11.85,11.99,11.003,11.087,489846,0
2008-02-07,11.02,11.537,11.02,11.503,504117,0
2008-02-08,11.493,11.637,11.267,11.497,364953,0
2008-02-11,11.47,11.657,11.21,11.283,327909,0
2008-02-12,11.703,11.703,11.13,11.13,519672,0
2008-02-13,11.303,11.633,11.303,11.59,294594,0
2008-02-14,11.68,11.817,11.503,11.64,467757,0
2008-02-15,11.507,11.567,11.257,11.333,432525,0
2008-02-19,11.5,11.573,11.267,11.343,272181,0
2008-02-20,11.287,11.62,11.287,11.393,250821,0
2008-02-21,11.51,11.713,11.25,11.413,280452,0
2008-02-22,11.113,11.5,10.943,11.333,532188,0
2008-02-25,11.333,12.75,11.27,12.26,682488,0
2008-02-26,12.153,13.167,12.01,13.147,661098,0
2008-02-27,12.993,13.327,12.733,13.103,511998,0
2008-02-28,13.177,13.21,12.5,12.507,402795,0
2008-02-29,12.473,12.867,12.033,12.173,472245,0
2008-03-03,12.113,12.51,12,12.343,401754,0
2008-03-04,12.19,12.75,12.19,12.723,476973,0
2008-03-05,12.783,12.793,12.25,12.517,341817,0
2008-03-06,12.423,12.693,12.35,12.547,314409,0
2008-03-07,12.387,12.803,12.207,12.69,257160,0
2008-03-10,12.76,12.76,11.767,12.033,520299,0
2008-03-11,12.397,12.777,12.003,12.657,790602,0
2008-03-12,12.7,12.8,12.393,12.5,509103,0
2008-03-13,12.42,13.163,12.317,13.117,375426,0
2008-03-14,13.187,13.333,12.317,13.067,527364,0
2008-03-17,12.673,13.167,12.563,12.933,473976,0
2008-03-18,13.267,13.5,13.017,13.497,496164,0
2008-03-19,13.54,15.033,12.333,14.357,1323432,0
2008-03-20,16.637,16.637,14.317,14.363,1682388,0
2008-03-24,14.45,16.833,14.45,15.94,1310637,0
2008-03-25,15.9,15.9,15.307,15.623,754608,0
2008-03-26,15.423,15.933,15.117,15.877,401553,0
2008-03-27,15.993,15.993,15.54,15.65,758316,0
2008-03-28,15.64,15.64,14.46,14.77,551499,0
2008-03-31,15,15,14.1,14.297,702192,0
2008-04-01,14.47,14.687,14.167,14.567,560754,0
2008-04-02,14.503,15.217,14.273,14.807,401427,0
2008-04-03,14.6,14.71,14.433,14.467,535638,0
2008-04-04,14.5,14.5,14.02,14.167,335079,0
2008-04-07,14.333,14.407,13.99,14.01,248538,0
2008-04-08,13.98,14.16,13.633,14.007,440007,0
2008-04-09,14,14.223,13.723,14.153,428820,0
2008-04-10,14.153,14.22,13.583,13.827,687057,0
2008-04-11,13.637,13.833,13.427,13.55,343905,0
2008-04-14,13.487,13.737,13.343,13.56,332982,0
2008-04-15,13.623,13.837,13.417,13.667,206781,0
2008-04-16,13.857,14.153,13.61,14.047,762129,0
2008-04-17,13.957,14.373,13.687,14.22,256845,0
2008-04-18,14.57,14.633,14.003,14.327,330708,0
2008-04-21,14.237,14.513,13.737,14.497,190788,0
2008-04-22,14.457,14.597,13.747,13.783,243609,0
2008-04-23,13.813,13.863,13.133,13.333,843153,0
2008-04-24,13.5,13.51,13.087,13.233,492732,0
2008-04-25,13.34,14.167,13.173,13.873,624465,0
2008-04-28,14.377,14.66,13.807,13.877,656919,0
2008-04-29,13.61,14.88,13.45,14.633,918195,0
2008-04-30,14.697,14.927,14.47,14.67,422958,0
2008-05-01,14.63,15.55,14.53,15.453,702738,0
2008-05-02,15.57,15.917,14.553,14.643,825081,0
2008-05-05,14.643,14.7,14.177,14.23,450330,0
2008-05-06,14.427,14.47,13.583,14.25,813414,0
2008-05-07,14.3,14.527,14.223,14.327,496062,0
2008-05-08,14.58,14.58,14.167,14.22,211902,0
2008-05-09,14.167,14.547,13.94,14.29,326427,0
2008-05-12,14.807,14.827,14.187,14.827,613605,0
2008-05-13,14.79,14.79,14.453,14.68,189183,0
2008-05-14,14.673,14.947,14.617,14.707,252681,0
2008-05-15,14.683,14.87,14.567,14.86,214017,0
2008-05-16,15,15.433,14.89,15.397,466296,0
2008-05-19,15.36,15.557,14.697,14.737,450156,0
2008-05-20,14.667,14.86,14.49,14.533,307971,0
2008-05-21,14.533,14.733,13.847,13.897,428493,0
2008-05-22,13.977,14.233,13.84,14.047,248892,0
2008-05-23,13.95,14.21,13.54,13.59,248205,0
2008-05-27,13.59,13.923,13.457,13.517,269331,0
2008-05-28,13.673,13.673,12.587,13.17,788361,0
2008-05-29,13.137,13.727,13.137,13.443,329088,0
2008-05-30,13.463,13.917,13.367,13.697,889998,0
2008-06-02,13.627,13.863,13.263,13.357,591612,0
2008-06-03,13.437,13.62,13.12,13.22,257625,0
2008-06-04,13.143,13.75,13.033,13.303,495183,0
2008-06-05,13.3,13.893,13.19,13.893,292320,0
2008-06-06,13.77,13.9,13.137,13.18,273879,0
2008-06-09,13.397,13.493,13.003,13.003,361764,0
2008-06-10,13.01,13.24,12.837,13.083,426423,0
2008-06-11,13.017,13.15,12.913,13.087,431493,0
2008-06-12,13.087,13.817,13.087,13.52,266154,0
2008-06-13,13.687,13.833,13.233,13.833,302598,0
2008-06-16,13.81,13.933,13.3,13.507,217572,0
2008-06-17,13.647,13.667,13.23,13.27,204537,0
2008-06-18,13.23,13.667,13.083,13.28,545016,0
2008-06-19,13.317,13.733,13.183,13.657,382233,0
2008-06-20,13.613,13.947,13.217,13.347,852213,0
2008-06-23,13.393,13.823,12.667,12.69,410400,0
2008-06-24,12.667,13.14,12.5,12.947,292908,0
2008-06-25,13.173,13.667,12.867,13.357,1039062,0
2008-06-26,13.167,13.283,12.797,12.937,265764,0
2008-06-27,12.89,13.223,12.7,13.223,878517,0
2008-06-30,13.303,13.627,12.373,12.5,1305795,0
2008-07-01,12.417,12.847,12.043,12.217,552153,0
2008-07-02,12.21,12.333,11.697,11.997,717519,0
2008-07-03,12,12.05,11.707,12.04,211725,0
2008-07-07,12.093,12.893,11.897,12.337,607899,0
2008-07-08,12.38,12.8,11.98,12.71,596475,0
2008-07-09,12.687,13.667,11.857,12.863,693033,0
2008-07-10,12.827,13.15,12.033,12.39,372519,0
2008-07-11,12.257,12.917,12.133,12.8,434358,0
2008-07-14,12.883,12.91,12.11,12.593,717963,0
2008-07-15,12.43,13.063,11.903,12.57,478146,0
2008-07-16,12.467,13.593,12.467,13.443,553170,0
2008-07-17,13.36,13.697,12.713,13.697,603078,0
2008-07-18,13.947,13.947,13.383,13.69,274794,0
2008-07-21,13.833,13.867,13.203,13.69,223476,0
2008-07-22,13.5,14,13.373,13.967,752778,0
2008-07-23,13.927,14.233,13.633,14.233,397833,0
2008-07-24,14.267,14.423,14.1,14.237,351255,0
2008-07-25,14.447,14.977,14.23,14.603,288369,0
2008-07-28,14.523,14.59,13.397,13.483,570264,0
2008-07-29,13.713,14.183,13.38,14.08,988257,0
2008-07-30,13.437,13.93,13.213,13.493,491673,0
2008-07-31,13.333,13.953,13.137,13.29,495111,0
2008-08-01,13.347,13.487,12.877,13.427,241968,0
2008-08-04,13.473,13.473,12.957,13.067,212529,0
2008-08-05,13.207,13.7,12.88,13.313,628773,0
2008-08-06,13.17,13.497,12.973,13.38,480759,0
2008-08-07,13.37,13.413,12.897,13.3,807876,0
2008-08-08,13.26,13.623,13.26,13.487,434454,0
2008-08-11,13.43,14.06,13.223,13.87,304293,0
2008-08-12,13.78,14.367,13.707,14.277,1082127,0
2008-08-13,14.23,14.287,13.767,14.267,393507,0
2008-08-14,14.117,14.773,13.903,14.77,578853,0
2008-08-15,14.91,14.91,14.17,14.507,409392,0
2008-08-18,14.513,14.667,14.267,14.46,325893,0
2008-08-19,14.353,14.733,14.31,14.66,344469,0
2008-08-20,14.667,14.727,14.143,14.303,552519,0
2008-08-21,14.043,14.42,13.957,14.11,221391,0
2008-08-22,14.333,14.433,14.047,14.213,433212,0
2008-08-25,14.097,14.283,13.667,13.713,264777,0
2008-08-26,13.693,13.857,13.5,13.857,500736,0
2008-08-27,13.873,14.283,13.67,14.167,275604,0
2008-08-28,14.28,14.527,13.847,14.467,532233,0
2008-08-29,14.34,14.467,14.007,14.18,183738,0
2008-09-02,14.61,14.61,14.13,14.513,290412,0
2008-09-03,14.467,14.893,14.363,14.73,573513,0
2008-09-04,14.63,14.923,14.563,14.63,848007,0
2008-09-05,14.513,14.593,13.707,14.113,468102,0
2008-09-08,14.283,14.667,14.233,14.637,496323,0
2008-09-09,14.427,14.753,13.95,13.983,444270,0
2008-09-10,14.26,14.567,13.833,14.563,365040,0
2008-09-11,14.233,14.583,13.897,14.18,246819,0
2008-09-12,13.917,14.39,13.887,14.107,278487,0
2008-09-15,13.633,14.523,13.373,13.88,265608,0
2008-09-16,14.157,15.51,13.773,15.483,898524,0
2008-09-17,15.367,15.997,14.477,15.647,1036578,0
2008-09-18,16.027,16.69,15.367,16.69,2586810,0
2008-09-19,16.903,17.577,16.05,16.75,1314264,0
2008-09-22,16.04,16.4,15.6,15.913,429225,0
2008-09-23,15.76,16.19,15.017,15.843,373557,0
2008-09-24,15.843,15.997,15.057,15.177,266244,0
2008-09-25,15.13,16.27,14.667,15.073,301110,0
2008-09-26,14.807,15.92,14.71,15.787,335055,0
2008-09-29,15.3,15.85,14.003,14.753,349314,0
2008-09-30,15.267,16.5,14.683,16.21,655479,0
2008-10-01,16.163,16.497,15,15.273,443856,0
2008-10-02,15.193,15.34,14.86,15.28,311388,0
2008-10-03,15.47,15.47,14.457,14.607,363015,0
2008-10-06,14.227,14.267,12.897,13.293,611640,0
2008-10-07,13.297,14.133,12.953,12.977,519972,0
2008-10-08,12.563,13.62,12.133,12.167,510189,0
2008-10-09,12.467,12.667,10.763,10.833,603912,0
2008-10-10,10.577,11.41,10.167,11.397,822042,0
2008-10-13,12.76,12.76,11.4,12.47,678183,0
2008-10-14,12.5,13.13,12.36,12.533,420024,0
2008-10-15,12.35,12.993,11.42,11.603,316086,0
2008-10-16,11.727,12.337,11.1,11.733,432993,0
2008-10-17,11.393,12.55,11.077,12.12,714831,0
2008-10-20,12.297,12.41,11.6,11.797,719106,0
2008-10-21,11.533,12.117,11.203,11.28,355341,0
2008-10-22,11.087,11.623,10.513,10.68,261396,0
2008-10-23,10.74,10.94,10.173,10.513,489750,0
2008-10-24,10.003,10.353,9.877,10.023,622011,0
2008-10-27,9.97,10.327,9.703,9.747,547959,0
2008-10-28,10.07,10.833,9.683,10.767,584772,0
2008-10-29,10.94,11,10.473,10.533,926004,0
2008-10-30,10.683,11.963,10.403,11.533,1386459,0
2008-10-31,11.437,12,11.247,11.96,588900,0
2008-11-03,11.86,12.297,11.74,11.997,533031,0
2008-11-04,12.31,12.31,11.633,11.9,352791,0
2008-11-05,11.697,12.12,11.287,11.32,508572,0
2008-11-06,11.313,11.667,10.667,10.717,754707,0
2008-11-07,10.827,11.033,10.59,11.033,394521,0
2008-11-10,11.26,11.5,10.783,11,419625,0
2008-11-11,10.803,11.823,10.803,11.503,455889,0
2008-11-12,11.267,11.627,10.593,10.83,450549,0
2008-11-13,10.973,11.85,10.4,11.703,464469,0
2008-11-14,11.493,11.813,10.6,10.623,485577,0
2008-11-17,10.72,10.813,9.793,10.473,830553,0
2008-11-18,10.563,10.683,9.943,10.163,547746,0
2008-11-19,10.033,10.423,9.0067,9.1567,860577,0
2008-11-20,9.0033,9.2333,8.6833,8.7267,999762,0
2008-11-21,8.99,9.4033,8.2333,9.26,794676,0
2008-11-24,9.3433,10.333,9.06,10.267,423792,0
2008-11-25,10.387,10.69,10.09,10.69,462990,0
2008-11-26,10.573,11.307,10.113,11.257,349626,0
2008-11-28,11.06,11.327,10.973,11.253,96639,0
2008-12-01,11.07,11.283,10.22,10.343,581727,0
2008-12-02,10.513,11.03,10.233,10.95,447363,0
2008-12-03,10.617,11.617,10.283,11.597,633204,0
2008-12-04,11.363,11.627,11.057,11.113,447510,0
2008-12-05,10.467,10.94,10.167,10.533,705327,0
2008-12-08,10.84,10.887,10.303,10.637,861081,0
2008-12-09,10.48,11.033,10.18,10.84,623265,0
2008-12-10,10.88,11.17,10.25,10.53,518385,0
2008-12-11,10.353,10.667,9.77,9.967,462453,0
2008-12-12,9.967,10.61,9.667,10.527,409695,0
2008-12-15,10.637,10.88,10,10.213,231270,0
2008-12-16,10.41,11.097,10.337,10.913,943407,0
2008-12-17,10.733,11.247,10.55,11.14,597546,0
2008-12-18,11.113,11.113,10.51,10.647,362418,0
2008-12-19,11.253,11.543,10.767,11.023,683358,0
2008-12-22,11.097,11.477,10.717,11.067,253206,0
2008-12-23,11.127,11.417,10.383,10.627,359313,0
2008-12-24,10.6,10.653,10.29,10.44,88722,0
2008-12-26,10.487,10.663,10.487,10.66,121335,0
2008-12-29,10.573,10.613,10.17,10.297,318372,0
2008-12-30,10.3,10.85,10.3,10.837,293814,0
2008-12-31,10.817,11.393,10.593,11.28,345963,0
2009-01-02,11.307,11.307,10.97,11.08,183639,0
2009-01-05,11.11,11.63,10.833,11.347,563763,0
2009-01-06,11.527,11.55,11.327,11.547,327123,0
2009-01-07,11.303,11.503,10.95,11.08,400473,0
2009-01-08,11.123,11.26,10.987,11.047,258630,0
2009-01-09,10.967,10.967,10.457,10.497,295686,0
2009-01-12,10.45,10.58,10.067,10.097,357180,0
2009-01-13,10.097,10.28,9.78,9.93,524901,0
2009-01-14,9.783,10.09,9.61,9.63,224757,0
2009-01-15,9.593,9.72,9.1,9.3667,445686,0
2009-01-16,9.523,9.797,9.06,9.2933,391941,0
2009-01-20,9.14,9.15,8.2867,8.3033,523425,0
2009-01-21,8.3867,9.0767,8.2,9.07,583482,0
2009-01-22,8.85,9.0833,8.0033,8.0433,688242,0
2009-01-23,8.0333,8.3133,7.7633,8.24,542784,0
2009-01-26,8.1833,8.3933,7.7,7.8133,672075,0
2009-01-27,7.8667,8.0567,7.4633,7.5667,708060,0
2009-01-28,7.82,8.39,7.6967,8.33,890337,0
2009-01-29,8.25,8.3267,7.7533,7.8833,794904,0
2009-01-30,7.9867,8.11,7.8233,7.8633,373290,0
2009-02-02,7.7367,7.8667,7.6167,7.76,698592,0
2009-02-03,7.7667,7.9833,7.5833,7.6967,725784,0
2009-02-04,7.7,7.7767,7.3267,7.4533,572073,0
2009-02-05,7.38,7.6,7.38,7.42,448404,0
2009-02-06,7.4367,7.6633,7.3767,7.6167,779781,0
2009-02-09,7.61,7.8367,7.5367,7.7267,233433,0
2009-02-10,7.6567,7.8667,7.2333,7.2367,388932,0
2009-02-11,7.24,7.3933,7.1,7.2367,418608,0
2009-02-12,7.1667,7.3033,6.6967,7.0233,529824,0
2009-02-13,8.0167,8.0567,7.44,7.78,1847649,0
2009-02-17,7.6333,7.8067,7.4833,7.6733,747639,0
2009-02-18,7.67,7.7533,7.4467,7.6967,922620,0
2009-02-19,7.8,7.87,7.5733,7.6167,544884,0
2009-02-20,7.47,7.7133,7.36,7.66,799305,0
2009-02-23,7.4367,7.8233,7.2667,7.5067,842256,0
2009-02-24,7.5467,7.7933,7.4533,7.73,812643,0
2009-02-25,7.6467,8.0367,7.48,7.7467,678798,0
2009-02-26,7.79,7.9133,7.5667,7.6,458964,0
2009-02-27,7.4633,7.6467,7.4633,7.52,401346,0
2009-03-02,7.4,7.4167,7.0267,7.1067,809154,0
2009-03-03,7.1933,7.4733,6.9033,7.1067,801900,0
2009-03-04,7.21,7.43,7.0867,7.2567,505242,0
2009-03-05,7.0733,7.19,6.8167,6.88,460173,0
2009-03-06,6.9933,7.3333,6.5067,6.7333,659289,0
2009-03-09,6.75,6.9367,6.47,6.5433,1001649,0
2009-03-10,6.6833,6.9733,6.6067,6.93,622755,0
2009-03-11,7.14,7.23,6.8233,6.8433,562131,0
2009-03-12,6.83,7.6533,6.7267,7.62,576840,0
2009-03-13,7.65,7.9567,7.54,7.66,442302,0
2009-03-16,7.7567,7.8867,7.4433,7.4767,342843,0
2009-03-17,7.45,7.9133,7.2833,7.9133,239541,0
2009-03-18,7.9,8.3133,7.6833,8.3133,296085,0
2009-03-19,8.33,8.3967,8.2567,8.2867,329937,0
2009-03-20,8.4167,8.61,8.0533,8.0733,367860,0
2009-03-23,8.4,8.9533,8.14,8.95,330297,0
2009-03-24,8.8667,9.2233,8.8167,8.8867,406269,0
2009-03-25,8.92,9.3833,8.61,9.0533,369945,0
2009-03-26,9.1567,9.4567,9,9.4033,338871,0
2009-03-27,9.2567,9.49,8.95,8.9533,326565,0
2009-03-30,8.74,8.74,8.4167,8.51,276177,0
2009-03-31,8.64,9.1333,8.5267,8.9467,490824,0
2009-04-01,8.76,9.1,8.7033,8.96,286182,0
2009-04-02,9.1367,9.4967,9.1367,9.3,314373,0
2009-04-03,9.38,9.41,9.2033,9.41,429819,0
2009-04-06,9.26,9.3333,9.1567,9.2967,212940,0
2009-04-07,9.1633,9.3233,8.96,8.97,259857,0
2009-04-08,9.627,9.927,9.4467,9.847,582414,0
2009-04-09,9.917,10.893,9.897,10.847,920595,0
2009-04-13,10.72,10.91,10.337,10.81,390114,0
2009-04-14,10.583,10.817,10.24,10.27,200064,0
2009-04-15,10.167,10.857,10.033,10.813,183759,0
2009-04-16,10.95,11.61,10.923,11.28,569385,0
2009-04-17,11.34,12.24,11.047,12.143,1045038,0
2009-04-20,11.77,12.507,11.53,12.11,919584,0
2009-04-21,12.063,12.82,11.95,12.807,838296,0
2009-04-22,12.56,12.997,12.2,12.25,714981,0
2009-04-23,12.297,12.433,11.607,11.957,843825,0
2009-04-24,12.113,12.393,11.897,12.11,464643,0
2009-04-27,11.827,12.183,11.527,11.55,705006,0
2009-04-28,11.257,12.097,11.18,12,567195,0
2009-04-29,11.517,11.8,10.75,11.55,1359150,0
2009-04-30,11.613,12.167,11.603,11.657,765357,0
2009-05-01,11.663,11.853,11.303,11.577,500136,0
2009-05-04,11.65,11.827,11.347,11.667,525348,0
2009-05-05,11.667,11.75,11.437,11.68,282675,0
2009-05-06,11.75,12.203,11.563,12.19,670329,0
2009-05-07,12.3,12.31,11.683,11.783,451005,0
2009-05-08,11.93,12.467,11.743,12.36,427980,0
2009-05-11,12.073,12.2,11.83,12.04,372789,0
2009-05-12,12.077,12.407,11.667,11.903,435648,0
2009-05-13,11.683,12.047,11.38,11.4,707085,0
2009-05-14,11.51,11.607,11.17,11.487,496713,0
2009-05-15,11.547,11.547,11.133,11.29,389832,0
2009-05-18,11.347,11.877,11.113,11.827,439596,0
2009-05-19,11.71,11.85,11.337,11.377,353370,0
2009-05-20,11.47,11.963,11.253,11.317,338673,0
2009-05-21,11.21,11.27,10.91,11.153,250632,0
2009-05-22,11.19,11.353,10.923,10.923,171681,0
2009-05-26,10.787,11.547,10.787,11.453,268560,0
2009-05-27,11.45,11.943,11.193,11.25,441522,0
2009-05-28,11.397,11.41,10.91,11.363,218460,0
2009-05-29,11.457,12.047,11.127,11.99,337932,0
2009-06-01,12.063,12.503,11.877,12.49,539283,0
2009-06-02,12.467,13.023,12.337,12.953,419790,0
2009-06-03,12.803,12.99,12.567,12.917,195870,0
2009-06-04,12.92,13.043,12.743,13.02,289602,0
2009-06-05,13.12,13.173,12.857,12.98,145734,0
2009-06-08,13.033,13.033,12.66,12.867,460491,0
2009-06-09,12.897,13.053,12.793,12.83,365604,0
2009-06-10,12.9,13.083,12.47,12.863,500046,0
2009-06-11,12.883,13.15,12.837,12.85,294894,0
2009-06-12,12.707,12.867,12.567,12.847,163038,0
2009-06-15,12.733,12.77,12.297,12.433,194901,0
2009-06-16,12.577,12.607,12.077,12.21,246378,0
2009-06-17,12.18,12.367,12.077,12.117,202122,0
2009-06-18,12.137,12.257,11.987,12.15,188493,0
2009-06-19,12.363,12.54,12.23,12.373,375063,0
2009-06-22,12.317,12.387,11.737,12,297219,0
2009-06-23,11.757,12.223,11.757,11.953,177483,0
2009-06-24,12.09,12.22,11.897,11.99,145860,0
2009-06-25,11.933,12.183,11.67,12.167,176988,0
2009-06-26,12.13,12.49,12.047,12.383,884943,0
2009-06-29,12.327,12.583,12.197,12.357,132438,0
2009-06-30,12.403,13.013,12.303,12.91,504489,0
2009-07-01,13.077,13.71,13.023,13.48,851556,0
2009-07-02,13.267,13.43,13.007,13.267,413511,0
2009-07-06,13.147,13.41,12.943,13.323,357717,0
2009-07-07,13.353,13.45,13.17,13.17,239292,0
2009-07-08,13.333,13.333,12.427,12.573,397938,0
2009-07-09,12.693,12.847,12.533,12.653,178974,0
2009-07-10,12.543,12.693,12.377,12.643,292626,0
2009-07-13,12.76,12.963,12.553,12.963,359043,0
2009-07-14,12.993,13.02,12.663,12.683,184125,0
2009-07-15,12.817,13.257,12.747,13.033,329319,0
2009-07-16,12.96,13.18,12.96,13.137,280887,0
2009-07-17,13.173,13.397,13.007,13.053,402909,0
2009-07-20,13.187,13.28,12.993,13.14,359157,0
2009-07-21,13.25,13.663,13.057,13.65,330498,0
2009-07-22,13.627,13.733,13.51,13.62,316584,0
2009-07-23,13.65,14.267,13.41,14.257,447555,0
2009-07-24,14.103,14.477,14.06,14.45,226254,0
2009-07-27,14.467,14.527,14.053,14.333,146022,0
2009-07-28,14.3,14.367,13.92,14.253,389772,0
2009-07-29,14.167,14.357,14.12,14.253,203055,0
2009-07-30,14.417,15.53,14.417,15.32,962142,0
2009-07-31,15.303,15.827,15.303,15.383,440532,0
2009-08-03,15.56,15.663,15.257,15.423,527400,0
2009-08-04,15.337,15.437,14.95,15.333,244500,0
2009-08-05,15.323,15.327,14.56,14.723,412284,0
2009-08-06,14.547,14.66,13.843,14.193,580353,0
2009-08-07,14.457,15.137,14.39,14.873,341286,0
2009-08-10,14.873,15.117,14.81,14.897,155181,0
2009-08-11,14.863,14.967,14.567,14.643,123069,0
2009-08-12,14.71,14.9,14.413,14.457,249273,0
2009-08-13,14.58,14.613,14.283,14.53,187398,0
2009-08-14,14.6,14.667,13.987,14.373,267525,0
2009-08-17,14.083,14.263,14.023,14.163,184140,0
2009-08-18,14.257,14.473,14.077,14.2,169011,0
2009-08-19,14.07,14.4,13.99,14.39,137202,0
2009-08-20,14.4,14.67,14.307,14.637,129024,0
2009-08-21,14.843,15.333,14.667,15.213,348516,0
2009-08-24,15.203,15.417,14.993,15.18,353109,0
2009-08-25,15.227,15.333,14.993,15.253,228825,0
2009-08-26,15.25,15.333,14.917,15.333,202920,0
2009-08-27,15.213,15.333,15.107,15.333,134148,0
2009-08-28,15.333,15.333,14.893,14.98,167730,0
2009-08-31,14.833,14.977,14.423,14.64,229629,0
2009-09-01,14.597,14.713,14.14,14.187,242760,0
2009-09-02,14.19,14.36,13.937,13.967,130503,0
2009-09-03,14.023,14.173,13.75,14.167,240900,0
2009-09-04,14.26,14.513,14.083,14.293,106134,0
2009-09-08,14.367,14.573,14.143,14.497,121758,0
2009-09-09,14.533,15.21,14.213,14.91,169050,0
2009-09-10,14.867,15.68,14.75,15.67,326748,0
2009-09-11,15.737,16,15.607,15.993,378192,0
2009-09-14,15.837,16.02,15.74,16,234021,0
2009-09-15,15.923,16.167,15.83,16.12,247479,0
2009-09-16,16.12,16.123,15.793,15.947,108351,0
2009-09-17,15.97,16.16,15.427,15.837,535362,0
2009-09-18,15.853,16.337,15.077,16.083,280179,0
2009-09-21,15.89,16.203,15.83,16.033,158859,0
2009-09-22,16.1,16.1,15.86,15.91,474525,0
2009-09-23,15.86,15.933,15.363,15.363,248328,0
2009-09-24,15.883,15.883,14.827,15.137,363129,0
2009-09-25,15.05,15.05,14.353,14.81,262752,0
2009-09-28,14.833,15.32,14.433,15.273,192120,0
2009-09-29,15.333,15.46,15.11,15.337,112623,0
2009-09-30,15.3,15.32,14.82,15.11,207984,0
2009-10-01,15.033,15.033,14.783,14.867,271527,0
2009-10-02,14.867,15.327,14.867,15.2,299937,0
2009-10-05,15.317,15.703,15.24,15.69,252321,0
2009-10-06,15.833,16.193,15.567,16.167,345948,0
2009-10-07,16.023,16.247,15.807,16.033,292284,0
2009-10-08,16.227,16.367,16.14,16.177,473340,0
2009-10-09,16.217,16.317,16.047,16.263,161220,0
2009-10-12,16.367,16.367,16.087,16.25,85980,0
2009-10-13,16.203,16.317,15.93,16.23,168372,0
2009-10-14,16.4,16.833,15.99,16.7,668286,0
2009-10-15,16.533,16.817,16.393,16.75,267846,0
2009-10-16,16.69,16.737,16.197,16.62,238068,0
2009-10-19,16.727,16.747,16.273,16.673,153144,0
2009-10-20,16.627,16.71,16.307,16.433,151209,0
2009-10-21,16.323,16.77,16.207,16.29,415197,0
2009-10-22,16.313,16.367,15.817,16.257,407829,0
2009-10-23,16.433,16.593,16.147,16.287,436002,0
2009-10-26,16.35,16.75,15.917,15.993,280935,0
2009-10-27,16.093,16.093,15.627,15.66,205950,0
2009-10-28,15.367,15.76,15.053,15.073,294306,0
2009-10-29,15.3,16.363,15.29,16.313,930099,0
2009-10-30,15.24,15.55,14.873,15.38,1563540,0
2009-11-02,15.43,15.593,15.017,15.47,673104,0
2009-11-03,15.303,15.393,15.1,15.393,262692,0
2009-11-04,15.52,15.56,14.98,15.013,232353,0
2009-11-05,15.103,15.73,14.937,15.583,263265,0
2009-11-06,15.383,15.933,15.243,15.58,187293,0
2009-11-09,15.653,15.987,15.54,15.953,222498,0
2009-11-10,15.82,16.037,15.537,15.813,148617,0
2009-11-11,16.003,16.087,15.647,15.85,90441,0
2009-11-12,15.803,16.103,15.46,15.46,100053,0
2009-11-13,15.56,15.79,15.347,15.657,150342,0
2009-11-16,15.823,16.567,15.823,16.35,305136,0
2009-11-17,16.2,16.513,16.2,16.3,167235,0
2009-11-18,16.267,16.4,16.157,16.323,115380,0
2009-11-19,16.193,16.293,15.92,16.267,168465,0
2009-11-20,16.107,16.18,15.57,15.81,189378,0
2009-11-23,15.86,15.883,15.517,15.767,231954,0
2009-11-24,15.743,15.767,15.617,15.697,82992,0
2009-11-25,15.633,15.667,15.45,15.59,265020,0
2009-11-27,15.317,15.483,15.08,15.12,87201,0
2009-11-30,15.09,15.193,14.857,15.01,282615,0
2009-12-01,15.097,15.143,14.753,15.087,317067,0
2009-12-02,15.14,15.557,15.073,15.497,285819,0
2009-12-03,15.597,15.683,15.157,15.203,177216,0
2009-12-04,15.52,15.813,15.37,15.78,215718,0
2009-12-07,15.797,15.86,15.487,15.72,103938,0
2009-12-08,15.513,15.69,15.42,15.507,116781,0
2009-12-09,15.563,15.563,15.067,15.333,104130,0
2009-12-10,15.35,15.367,14.76,14.827,381099,0
2009-12-11,14.95,14.95,14.193,14.217,422355,0
2009-12-14,14.257,14.507,13.67,13.767,774435,0
2009-12-15,13.77,13.9,13.63,13.723,324741,0
2009-12-16,13.737,14.26,13.737,14.223,330900,0
2009-12-17,14.09,14.2,13.997,14.19,243006,0
2009-12-18,14.313,14.593,14.1,14.593,482994,0
2009-12-21,14.63,15.193,14.437,15.07,349857,0
2009-12-22,15.063,15.267,15,15.21,611865,0
2009-12-23,15.263,15.567,15.083,15.497,210144,0
2009-12-24,15.563,15.6,15.37,15.45,38667,0
2009-12-28,15.46,15.583,15.13,15.34,120246,0
2009-12-29,15.33,15.417,15.057,15.333,123696,0
2009-12-30,15.217,15.47,15.11,15.433,158478,0
2009-12-31,15.38,15.477,14.937,14.95,154050,0
2010-01-04,15.183,15.52,14.923,15.51,498831,0
2010-01-05,15.447,16.42,15.22,16.137,606801,0
2010-01-06,16.137,16.66,16.137,16.593,322293,0
2010-01-07,16.533,16.733,16.407,16.727,208581,0
2010-01-08,16.62,16.803,16.62,16.803,166224,0
2010-01-11,16.83,16.84,16.5,16.653,387846,0
2010-01-12,16.58,16.733,16.2,16.267,292878,0
2010-01-13,16.327,16.327,15.993,16.193,200157,0
2010-01-14,16.09,16.293,16.09,16.237,98634,0
2010-01-15,16.273,16.273,15.627,15.75,273522,0
2010-01-19,15.733,15.98,15.583,15.823,190629,0
2010-01-20,15.653,15.733,15.2,15.303,227913,0
2010-01-21,15.373,15.453,15.083,15.083,213837,0
2010-01-22,15.117,15.193,15.023,15.103,493311,0
2010-01-25,15.213,15.29,15.017,15.073,159693,0
2010-01-26,15.003,15.087,14.747,14.747,190032,0
2010-01-27,14.747,15.377,14.613,15.233,192471,0
2010-01-28,15.27,15.6,14.773,15.007,323859,0
2010-01-29,15.077,15.33,15.003,15.193,302262,0
2010-02-01,15.213,15.333,14.953,15.093,222162,0
2010-02-02,15.047,15.233,14.7,14.777,203997,0
2010-02-03,14.673,14.803,14.403,14.547,135684,0
2010-02-04,14.397,14.397,14.037,14.21,286224,0
2010-02-05,14.207,14.373,14,14.22,149667,0
2010-02-08,14.25,14.25,13.87,13.897,86550,0
2010-02-09,14.103,14.41,13.833,14.36,218724,0
2010-02-10,14.27,14.497,14.05,14.47,204963,0
2010-02-11,14.38,14.867,14.13,14.807,276369,0
2010-02-12,16.073,17.663,15.973,17.513,1685304,0
2010-02-16,17.367,18.647,17.367,17.75,1473051,0
2010-02-17,17.567,18.057,17.25,18.01,1001601,0
2010-02-18,17.603,18.087,17.337,18.087,5036478,0
2010-02-19,18.067,18.083,17.767,17.813,627507,0
2010-02-22,17.833,17.937,17.663,17.85,313902,0
2010-02-23,17.873,17.907,17.523,17.657,367941,0
2010-02-24,17.763,18.053,17.633,17.973,300465,0
2010-02-25,17.71,17.987,17.68,17.833,337242,0
2010-02-26,17.793,17.963,17.667,17.777,618636,0
2010-03-01,17.79,17.977,17.72,17.93,249804,0
2010-03-02,17.903,18.467,17.87,18.297,503283,0
2010-03-03,18.327,18.383,18.09,18.13,266094,0
2010-03-04,18.117,18.15,17.973,18.107,113829,0
2010-03-05,18.147,18.49,18.1,18.373,307497,0
2010-03-08,18.313,18.463,18.143,18.27,149217,0
2010-03-09,18.26,18.753,18.25,18.753,451968,0
2010-03-10,18.677,18.947,18.54,18.93,303867,0
2010-03-11,18.813,19.123,18.813,19.07,331914,0
2010-03-12,19.127,19.167,18.8,18.9,267585,0
2010-03-15,18.817,18.92,18.597,18.677,312051,0
2010-03-16,18.793,18.947,18.52,18.767,272664,0
2010-03-17,18.747,19.23,18.747,19.037,229089,0
2010-03-18,18.963,19.25,18.747,18.79,283143,0
2010-03-19,18.937,19.12,18.537,19.03,476679,0
2010-03-22,18.893,19.31,18.75,19.217,223425,0
2010-03-23,19.18,19.343,19.063,19.267,155028,0
2010-03-24,19.177,19.373,19.083,19.14,227373,0
2010-03-25,19.233,19.31,18.807,18.84,195309,0
2010-03-26,18.963,19.007,18.473,18.5,189375,0
2010-03-29,18.603,18.737,18.333,18.5,214095,0
2010-03-30,18.473,18.68,18.31,18.473,126681,0
2010-03-31,18.35,18.64,18.253,18.29,204675,0
2010-04-01,18.353,18.563,18.113,18.233,196479,0
2010-04-05,18.35,18.533,18.253,18.507,159282,0
2010-04-06,18.363,18.997,18.363,18.97,441792,0
2010-04-07,18.893,19.11,18.87,19.053,196380,0
2010-04-08,18.973,19.193,18.957,19.12,151881,0
2010-04-09,19.06,19.26,18.967,19.137,251664,0
2010-04-12,19.097,19.297,19.083,19.267,153108,0
2010-04-13,19.167,19.3,19.167,19.29,208158,0
2010-04-14,19.317,19.743,19.267,19.743,155340,0
2010-04-15,19.75,19.75,19.613,19.677,132369,0
2010-04-16,19.68,19.717,19.363,19.64,217452,0
2010-04-19,19.5,19.663,19.403,19.53,367467,0
2010-04-20,19.643,20,19.47,20,231792,0
2010-04-21,19.96,20.3,19.767,20.267,306576,0
2010-04-22,20.01,21.193,20.003,21.037,437334,0
2010-04-23,21.113,22.21,21.097,21.493,1398279,0
2010-04-26,21.533,21.757,21.247,21.307,645051,0
2010-04-27,21.163,21.513,20.677,21.263,583407,0
2010-04-28,21.947,22.643,21.503,22.417,1171074,0
2010-04-29,22.73,22.833,22.253,22.443,1317042,0
2010-04-30,22.473,22.973,22.077,22.127,415593,0
2010-05-03,22.19,22.687,21.977,22.077,406638,0
2010-05-04,21.877,22.13,21.423,21.607,396993,0
2010-05-05,21.353,21.357,20.95,21.027,319779,0
2010-05-06,20.96,21.05,19.653,20.19,476583,0
2010-05-07,20.06,20.5,19.573,20.087,726393,0
2010-05-10,20.82,21.163,20.727,21.153,391143,0
2010-05-11,21,22.033,20.81,21.877,499911,0
2010-05-12,21.95,22.63,21.873,22.5,369885,0
2010-05-13,22.367,22.703,22.367,22.67,709350,0
2010-05-14,22.567,22.877,22.397,22.877,623748,0
2010-05-17,22.99,23.933,22.94,23.817,1168545,0
2010-05-18,23.817,24.07,22.1,22.257,629670,0
2010-05-19,22.12,22.803,21.7,22.697,521745,0
2010-05-20,22.137,22.24,21.283,21.373,531027,0
2010-05-21,21.013,22.433,20.743,22,557010,0
2010-05-24,22.05,22.46,21.58,21.63,373272,0
2010-05-25,21.09,21.433,20.61,21.37,537543,0
2010-05-26,21.463,22.163,21.36,21.79,512538,0
2010-05-27,22.36,23.053,22.307,22.833,567099,0
2010-05-28,22.83,23.04,22.63,22.82,429060,0
2010-06-01,22.563,23.147,22.457,22.457,760467,0
2010-06-02,22.473,23.113,22.22,23.07,330888,0
2010-06-03,22.953,23.333,22.6,22.83,375729,0
2010-06-04,22.363,22.677,21.903,22.17,397938,0
2010-06-07,22.213,22.603,22.037,22.127,391884,0
2010-06-08,22.277,22.577,21.84,22.143,467067,0
2010-06-09,22.393,22.54,21.977,22.053,306279,0
2010-06-10,22.333,22.597,22.23,22.54,304095,0
2010-06-11,22.207,23.117,22.207,23.063,295713,0
2010-06-14,23.217,23.32,22.503,22.55,295551,0
2010-06-15,22.467,22.993,22.297,22.923,206295,0
2010-06-16,22.697,24.183,22.637,24.123,835302,0
2010-06-17,24.133,24.267,23.677,23.743,375558,0
2010-06-18,23.92,23.92,23.583,23.593,596766,0
2010-06-21,23.84,23.84,22.94,23.063,315936,0
2010-06-22,23.073,23.313,22.747,22.837,274023,0
2010-06-23,22.823,22.99,22.603,22.817,236550,0
2010-06-24,22.707,22.953,22.447,22.54,218487,0
2010-06-25,22.587,23.147,22.42,22.823,423381,0
2010-06-28,22.897,23.547,22.607,23.19,329673,0
2010-06-29,23.167,23.167,21.907,22.227,417300,0
2010-06-30,22.297,22.683,22.18,22.26,292635,0
2010-07-01,22.197,22.463,21.667,22.283,326094,0
2010-07-02,22.42,22.46,21.553,21.8,122940,0
2010-07-06,22.16,22.333,21.367,21.503,259161,0
2010-07-07,21.527,22.337,21.527,22.297,228879,0
2010-07-08,22.547,22.637,22,22.167,231147,0
2010-07-09,22.07,22.26,21.877,22.157,167049,0
2010-07-12,22.017,22.153,21.683,21.983,141438,0
2010-07-13,22.213,22.877,21.963,22.777,319860,0
2010-07-14,22.623,22.777,22.333,22.383,195216,0
2010-07-15,22.41,22.41,21.503,21.73,355566,0
2010-07-16,21.623,21.99,20.843,20.883,378570,0
2010-07-19,20.93,21.397,20.3,20.52,297753,0
2010-07-20,20.23,20.483,19.607,20.39,528324,0
2010-07-21,20.43,20.43,19.617,19.62,246522,0
2010-07-22,19.95,20.607,19.613,20.523,287652,0
2010-07-23,20.34,20.997,20.117,20.87,446280,0
2010-07-26,20.993,22.25,20.693,22.237,434742,0
2010-07-27,22.33,22.863,22.227,22.833,493737,0
2010-07-28,22.64,23,22.13,22.36,293196,0
2010-07-29,22.473,22.617,21.743,22.347,466971,0
2010-07-30,22.213,23.66,22.03,23.227,2057553,0
2010-08-02,23.647,23.87,23.507,23.667,529257,0
2010-08-03,23.357,23.993,23.343,23.7,951471,0
2010-08-04,23.437,23.593,23.017,23.323,311802,0
2010-08-05,23.147,23.43,23.073,23.127,298434,0
2010-08-06,23.003,23.1,22.447,22.833,238944,0
2010-08-09,23.05,23.33,22.75,23.297,187014,0
2010-08-10,23.01,23.097,22.577,22.61,201888,0
2010-08-11,22.343,22.41,21.363,21.477,339393,0
2010-08-12,21.34,21.72,21.007,21.577,422454,0
2010-08-13,21.44,21.78,21.167,21.513,271785,0
2010-08-16,21.407,21.863,21.287,21.783,358497,0
2010-08-17,22.073,22.273,21.457,22.1,478119,0
2010-08-18,22.083,22.177,21.66,21.907,171570,0
2010-08-19,21.757,21.867,21.54,21.667,709086,0
2010-08-20,21.59,21.693,21.24,21.643,215628,0
2010-08-23,21.83,22.02,21.693,21.837,309063,0
2010-08-24,21.59,21.807,21.263,21.273,602055,0
2010-08-25,21.163,21.367,21.037,21.15,519648,0
2010-08-26,21.337,21.337,20.847,20.96,336462,0
2010-08-27,21.137,21.183,20.817,21.17,381648,0
2010-08-30,21.137,21.287,21.067,21.083,400923,0
2010-08-31,21.003,21.317,20.917,21.233,401868,0
2010-09-01,21.607,22.333,21.063,22.303,454101,0
2010-09-02,22.133,22.823,22.133,22.72,253032,0
2010-09-03,22.903,23.297,22.903,23.25,195924,0
2010-09-07,23.15,23.157,22.373,22.443,169269,0
2010-09-08,22.573,23.037,22.57,22.993,262179,0
2010-09-09,23.04,23.14,22.503,22.65,115293,0
2010-09-10,22.7,23.053,22.7,22.983,179484,0
2010-09-13,23.183,23.23,22.72,23.147,365316,0
2010-09-14,23.053,23.173,22.857,22.87,156660,0
2010-09-15,22.733,22.77,22.427,22.67,281178,0
2010-09-16,22.59,22.75,22.38,22.53,217515,0
2010-09-17,22.667,22.723,22.45,22.507,276381,0
2010-09-20,22.537,22.733,22.537,22.667,516387,0
2010-09-21,22.667,22.767,22.45,22.51,218784,0
2010-09-22,22.347,22.547,21.86,22.27,133728,0
2010-09-23,22.077,22.3,21.56,21.603,157005,0
2010-09-24,21.773,22.543,21.623,22.48,127488,0
2010-09-27,22.55,22.55,21.26,21.35,324732,0
2010-09-28,21.373,21.867,21.07,21.817,487260,0
2010-09-29,21.683,22.163,21.617,21.99,109470,0
2010-09-30,22.21,22.43,21.42,21.553,251553,0
2010-10-01,21.813,21.977,21.033,21.1,347826,0
2010-10-04,21.007,21.34,20.77,21.1,161925,0
2010-10-05,21.247,21.893,21.06,21.683,252609,0
2010-10-06,21.617,21.84,21.447,21.813,160638,0
2010-10-07,22,22.083,21.557,21.567,155883,0
2010-10-08,21.57,21.67,21.263,21.59,122148,0
2010-10-11,21.58,21.803,21.367,21.367,81720,0
2010-10-12,21.27,21.437,21.033,21.387,111129,0
2010-10-13,21.453,22.28,21.453,22.007,242967,0
2010-10-14,21.947,22.367,21.833,22.347,247557,0
2010-10-15,22.583,22.623,22.253,22.497,617700,0
2010-10-18,22.5,22.577,22.333,22.433,197850,0
2010-10-19,22.11,22.303,21.497,21.657,239079,0
2010-10-20,21.723,21.993,21.723,21.817,212691,0
2010-10-21,21.947,22.1,21.507,21.843,192744,0
2010-10-22,21.86,22.483,21.84,22.327,192459,0
2010-10-25,22.4,22.627,22.317,22.463,332850,0
2010-10-26,22.287,22.437,21.567,21.753,455586,0
2010-10-27,21.6,22.017,21.283,21.477,603909,0
2010-10-28,22.233,22.64,21.87,22.23,680784,0
2010-10-29,22.133,22.437,22.07,22.35,188055,0
2010-11-01,22.433,22.643,21.973,22.107,186228,0
2010-11-02,22.39,22.603,22.18,22.25,203331,0
2010-11-03,22.267,22.46,22.113,22.46,96576,0
2010-11-04,22.833,23.267,22.637,23.26,362835,0
2010-11-05,23.26,23.493,22.693,22.86,222594,0
2010-11-08,22.707,22.903,22.417,22.633,119022,0
2010-11-09,22.727,22.727,21.667,21.847,215859,0
2010-11-10,21.96,22.65,21.6,22.65,318087,0
2010-11-11,22.373,22.597,22.31,22.503,130944,0
2010-11-12,22.267,22.667,22.267,22.483,340203,0
2010-11-15,22.563,22.85,22.263,22.437,130584,0
2010-11-16,22.353,22.437,22.043,22.117,196305,0
2010-11-17,22.19,22.19,21.547,21.813,210552,0
2010-11-18,22.153,22.153,21.623,21.717,197451,0
2010-11-19,21.597,21.797,21.497,21.647,205683,0
2010-11-22,21.6,21.677,21.35,21.5,199065,0
2010-11-23,21.35,21.617,21.167,21.317,207684,0
2010-11-24,21.477,22.103,21.293,21.92,120936,0
2010-11-26,21.73,21.883,21.503,21.717,91188,0
2010-11-29,21.537,21.573,20.993,21.34,243624,0
2010-11-30,21.053,21.383,21.05,21.123,345453,0
2010-12-01,21.35,22.29,21.35,21.95,250356,0
2010-12-02,22.023,22.32,21.667,21.937,415848,0
2010-12-03,21.757,22.197,21.757,22.117,209217,0
2010-12-06,22.023,22.243,21.97,22.203,206775,0
2010-12-07,22.333,22.75,22.3,22.557,221211,0
2010-12-08,22.68,23.167,22.673,23.083,287679,0
2010-12-09,23.233,23.407,23.13,23.227,235899,0
2010-12-10,23.207,23.667,23.013,23.663,237711,0
2010-12-13,23.667,24.043,23.42,23.867,298572,0
2010-12-14,24.003,24.293,23.67,24.073,390804,0
2010-12-15,23.963,24.423,23.703,23.963,368019,0
2010-12-16,23.997,24.747,23.997,24.733,284064,0
2010-12-17,24.833,25.6,24.603,25.567,1000236,0
2010-12-20,25.653,25.653,25.207,25.32,394230,0
2010-12-21,25.493,25.74,25.183,25.71,404043,0
2010-12-22,25.753,25.823,25.31,25.367,372825,0
2010-12-23,25.333,25.683,25.28,25.643,252060,0
2010-12-27,25.63,25.99,25.57,25.947,131874,0
2010-12-28,26,26,25.547,25.76,127017,0
2010-12-29,25.763,25.803,25.51,25.577,190926,0
2010-12-30,25.52,25.67,25.503,25.55,205725,0
2010-12-31,25.333,25.333,24.957,25.067,279231,0
2011-01-03,25.397,25.58,24.723,25.263,384729,0
2011-01-04,25.423,25.567,24.687,25.19,417480,0
2011-01-05,25.183,25.383,25.03,25.283,213285,0
2011-01-06,25.333,25.417,25.043,25.223,185460,0
2011-01-07,25.32,25.35,24.593,24.863,104757,0
2011-01-10,24.76,24.997,24.373,24.87,181125,0
2011-01-11,24.947,25.06,24.863,24.99,181449,0
2011-01-12,25.263,25.367,24,25.333,133698,0
2011-01-13,25.293,25.363,25.067,25.18,93324,0
2011-01-14,25.167,25.307,25.08,25.167,164757,0
2011-01-18,24.973,25.227,24.667,25.197,216369,0
2011-01-19,25.143,25.18,24.533,24.647,199812,0
2011-01-20,24.497,24.843,24.22,24.29,159294,0
2011-01-21,24.407,24.46,24.083,24.097,75738,0
2011-01-24,24.133,24.133,23.233,23.283,429990,0
2011-01-25,23.133,23.66,22.763,23.607,251838,0
2011-01-26,23.623,25.023,23.623,24.643,398820,0
2011-01-27,24.667,24.667,24.01,24.273,334833,0
2011-01-28,24.187,24.273,23.863,23.9,201996,0
2011-01-31,23.977,24.303,23.677,24.047,151281,0
2011-02-01,24.13,24.783,24.083,24.547,237699,0
2011-02-02,24.433,24.8,24.43,24.627,165666,0
2011-02-03,24.577,24.91,24.577,24.763,150792,0
2011-02-04,24.703,24.84,24.577,24.733,184659,0
2011-02-07,24.81,25.627,24.81,25.453,184662,0
2011-02-08,25.517,25.763,25.447,25.547,150012,0
2011-02-09,25.437,25.66,25.28,25.38,282801,0
2011-02-10,25.18,25.867,25.18,25.713,381123,0
2011-02-11,25.553,26.41,25.467,26.29,393480,0
2011-02-14,26.227,26.613,26.227,26.527,683049,0
2011-02-15,26.433,26.62,26.09,26.367,565719,0
2011-02-16,27.217,28.843,27.217,28.197,1321593,0
2011-02-18,28.557,28.667,28.167,28.357,736350,0
2011-02-22,28.007,28.61,27.563,27.69,340059,0
2011-02-23,27.69,27.967,27.167,27.253,325191,0
2011-02-24,27.28,27.717,26.627,27.67,393267,0
2011-02-25,27.663,28.333,27.59,28.333,805722,0
2011-02-28,28.267,28.333,27.647,27.783,425952,0
2011-03-01,27.783,27.87,27.07,27.09,387684,0
2011-03-02,26.843,27.553,26.843,27.313,293271,0
2011-03-03,27.417,28.167,27.417,28.167,375609,0
2011-03-04,27.87,28.233,27.87,28.233,389859,0
2011-03-07,28.333,28.333,27.543,27.817,319896,0
2011-03-08,27.817,28.3,27.707,27.97,349977,0
2011-03-09,27.983,28.313,27.92,28.18,400134,0
2011-03-10,27.713,27.73,26.947,27,255291,0
2011-03-11,26.763,27.35,26.103,27.267,227346,0
2011-03-14,26.833,27.257,26.71,26.953,171081,0
2011-03-15,26.55,26.933,26.343,26.593,310389,0
2011-03-16,26.473,26.92,26.333,26.407,308244,0
2011-03-17,26.78,26.907,26.427,26.573,433035,0
2011-03-18,26.86,27.177,26.507,27.167,313677,0
2011-03-21,27.527,27.667,27.35,27.667,195738,0
2011-03-22,27.467,27.667,27.087,27.09,93252,0
2011-03-23,26.973,27.493,26.597,27.347,219528,0
2011-03-24,27.693,27.693,27.11,27.423,140016,0
2011-03-25,27.6,28.183,27.407,27.937,207993,0
2011-03-28,27.997,28.103,27.253,27.32,375669,0
2011-03-29,26.67,27.437,26.67,27.3,339174,0
2011-03-30,27.37,28.137,27.353,28.133,256551,0
2011-03-31,28.13,28.393,27.943,28.377,307116,0
2011-04-01,28.623,28.91,28.413,28.61,226140,0
2011-04-04,28.417,28.68,28.333,28.57,146652,0
2011-04-05,28.57,28.607,28.19,28.527,136770,0
2011-04-06,28.597,28.677,28.45,28.57,162234,0
2011-04-07,28.52,28.63,28.223,28.227,129990,0
2011-04-08,28.43,28.43,27.273,27.503,180255,0
2011-04-11,27.633,27.693,27.333,27.48,101451,0
2011-04-12,27.23,27.46,27.157,27.157,154860,0
2011-04-13,27.283,27.403,26.787,27.013,140049,0
2011-04-14,26.73,27.237,26.543,27.237,227529,0
2011-04-15,27.27,28.02,27.137,27.977,200565,0
2011-04-18,27.453,27.633,27.047,27.623,206103,0
2011-04-19,27.67,27.73,27.203,27.43,160218,0
2011-04-20,27.723,27.97,27.68,27.87,106884,0
2011-04-21,27.923,28.13,27.6,27.833,116943,0
2011-04-25,27.96,27.96,27.583,27.76,160707,0
2011-04-26,27.9,28.413,27.657,28.267,376659,0
2011-04-27,28.333,28.427,27.847,28.39,319125,0
2011-04-28,28.417,29.26,28.267,29.167,456216,0
2011-04-29,29.163,30.193,28.967,30.087,499755,0
2011-05-02,30.097,30.317,29.513,29.637,377121,0
2011-05-03,29.52,29.837,29,29.167,224133,0
2011-05-04,29.157,29.167,28.053,28.457,300105,0
2011-05-05,28.587,28.587,27.513,27.78,419091,0
2011-05-06,28.33,28.6,28.067,28.503,294039,0
2011-05-09,28.4,28.563,28.117,28.3,162267,0
2011-05-10,28.507,28.747,28.31,28.593,163203,0
2011-05-11,28.46,28.653,27.84,28.133,254259,0
2011-05-12,28.063,28.547,27.823,28.46,215724,0
2011-05-13,28.53,28.53,27.603,27.677,93384,0
2011-05-16,27.53,27.53,27.093,27.137,258813,0
2011-05-17,26.983,27.34,26.667,27.13,218010,0
2011-05-18,27.15,27.417,27.007,27.323,120897,0
2011-05-19,27.517,28.133,27.18,28.003,195969,0
2011-05-20,27.77,28.647,27.653,28,343959,0
2011-05-23,27.633,27.633,27.26,27.487,196803,0
2011-05-24,27.353,27.823,27.097,27.67,240819,0
2011-05-25,27.517,28.067,27.47,27.89,125454,0
2011-05-26,27.587,28.097,27.577,28.097,110238,0
2011-05-27,28.173,28.583,28.103,28.18,118761,0
2011-05-31,28.493,28.873,28.22,28.873,289443,0
2011-06-01,28.78,28.78,28.123,28.27,286560,0
2011-06-02,28,28.307,27.843,27.987,108345,0
2011-06-03,27.5,27.963,27.307,27.567,166152,0
2011-06-06,27.377,27.513,26.923,27.12,282084,0
2011-06-07,27.123,27.223,26.723,26.8,201258,0
2011-06-08,26.63,27.007,26.4,26.64,205338,0
2011-06-09,26.72,26.947,26.453,26.563,208074,0
2011-06-10,26.387,26.52,25.88,26.16,274443,0
2011-06-13,26.347,26.4,25.947,26.043,109020,0
2011-06-14,26.207,26.78,26.177,26.64,129471,0
2011-06-15,26.32,26.53,26.173,26.253,340815,0
2011-06-16,26.253,26.76,26.047,26.733,225726,0
2011-06-17,26.92,27.317,26.697,26.927,340422,0
2011-06-20,27.077,28.187,26.727,28.173,309747,0
2011-06-21,28.343,28.77,27.953,28.57,267744,0
2011-06-22,28.36,28.613,28.003,28.05,193206,0
2011-06-23,27.733,28.29,27.52,28.217,249768,0
2011-06-24,27.993,28.373,27.717,28.333,686694,0
2011-06-27,28.237,28.447,27.643,27.737,356232,0
2011-06-28,27.767,27.963,27.507,27.95,307110,0
2011-06-29,28.123,28.133,27.84,28.107,159804,0
2011-06-30,28.067,28.317,27.897,28.263,166644,0
2011-07-01,28.29,28.893,28.09,28.69,236739,0
2011-07-05,28.69,29.497,28.69,28.983,349326,0
2011-07-06,28.927,29.37,28.68,29.133,223086,0
2011-07-07,29.377,29.89,29.34,29.59,153015,0
2011-07-08,29.17,29.403,28.36,28.383,319587,0
2011-07-11,28.06,28.183,27.233,27.457,336690,0
2011-07-12,27.27,27.64,27.103,27.103,187035,0
2011-07-13,27.24,27.927,26.813,27.417,203883,0
2011-07-14,27.43,27.633,26.033,26.377,497217,0
2011-07-15,26.453,26.83,26.257,26.557,233022,0
2011-07-18,26.417,26.417,25.843,26.263,154752,0
2011-07-19,26.477,27.16,26.273,27.087,263949,0
2011-07-20,27.213,27.387,27,27.14,126351,0
2011-07-21,27.263,27.917,26.943,27.89,207960,0
2011-07-22,27.79,27.917,27.177,27.603,155865,0
2011-07-25,27.273,27.63,26.883,26.99,175401,0
2011-07-26,26.943,27.147,26.587,26.733,275463,0
2011-07-27,26.667,26.86,26.36,26.397,327258,0
2011-07-28,26.333,26.733,26.16,26.55,255537,0
2011-07-29,26.093,27.333,25.89,26.977,596952,0
2011-08-01,27.307,27.413,26.65,27.343,329511,0
2011-08-02,27.2,27.2,26.19,26.407,783291,0
2011-08-03,26.2,26.853,25.883,26.61,141111,0
2011-08-04,26.22,26.75,25.12,25.16,265149,0
2011-08-05,25.423,25.543,24.113,25.013,304422,0
2011-08-08,24.333,24.513,22.253,22.387,690399,0
2011-08-09,22.98,24.21,21.927,24.007,954267,0
2011-08-10,22.7,23.363,22.253,22.293,363780,0
2011-08-11,22.34,24.647,22.037,24.233,660147,0
2011-08-12,24.48,24.48,23.727,23.98,246918,0
2011-08-15,24.233,25.057,24.233,25.013,204231,0
2011-08-16,24.837,25.017,23.93,24.16,237126,0
2011-08-17,24.407,24.717,24.02,24.523,150636,0
2011-08-18,23.173,23.81,22.85,23.053,339138,0
2011-08-19,22.353,23.333,22.353,22.56,268758,0
2011-08-22,23.293,23.293,22.54,22.793,192549,0
2011-08-23,23.56,23.95,22.773,23.91,601551,0
2011-08-24,23.913,24.593,23.393,24.497,154539,0
2011-08-25,24.853,24.853,23.427,23.753,214236,0
2011-08-26,24.49,24.49,23.127,24.21,192045,0
2011-08-29,24.77,25.077,23.96,24.91,174669,0
2011-08-30,24.763,24.837,24.16,24.657,137427,0
2011-08-31,24.767,24.797,23.637,24.377,592671,0
2011-09-01,24.353,24.447,23.357,23.467,433107,0
2011-09-02,22.957,23.557,22.903,23.067,292875,0
2011-09-06,22.337,23.42,22.337,23.13,425742,0
2011-09-07,23.417,23.977,23.417,23.953,402162,0
2011-09-08,23.76,23.9,23.013,23.193,149673,0
2011-09-09,22.947,23.127,22.253,22.48,293718,0
2011-09-12,22.037,22.567,22,22.37,169860,0
2011-09-13,22.427,22.723,21.983,22.363,256314,0
2011-09-14,22.6,22.76,22.077,22.473,270195,0
2011-09-15,22.75,22.883,22,22.21,422481,0
2011-09-16,22.41,22.7,22.09,22.693,496983,0
2011-09-19,22.223,22.45,21.697,21.79,240534,0
2011-09-20,21.837,21.91,20.447,20.707,1294863,0
2011-09-21,20.727,21.257,19.803,19.87,1065615,0
2011-09-22,19.43,19.76,18.92,19.39,1654980,0
2011-09-23,19.333,19.967,18.93,19.857,1432773,0
2011-09-26,20.103,20.22,19.597,20.177,471918,0
2011-09-27,20.25,21.183,20.2,20.733,729126,0
2011-09-28,20.4,21.227,20.4,20.67,711222,0
2011-09-29,21.14,21.45,20.667,21.223,423423,0
2011-09-30,20.833,21.213,20.667,20.74,351654,0
2011-10-03,20.483,20.86,19.8,19.803,524007,0
2011-10-04,19.507,21.67,19.43,21.637,503220,0
2011-10-05,21.253,21.67,21.12,21.393,374232,0
2011-10-06,21.323,22.133,21.217,22.123,373227,0
2011-10-07,22.39,22.53,21.377,21.413,266922,0
2011-10-10,21.893,22.777,21.84,22.723,290409,0
2011-10-11,22.527,23.33,22.083,22.333,242922,0
2011-10-12,22.517,22.697,22.12,22.217,381999,0
2011-10-13,22.043,22.14,21.577,21.86,214773,0
2011-10-14,22.33,22.33,21.797,21.98,345552,0
2011-10-17,21.867,21.867,21.123,21.217,227592,0
2011-10-18,21.623,21.993,21.003,21.847,321195,0
2011-10-19,21.757,21.897,21.127,21.237,150489,0
2011-10-20,21.273,21.28,20.707,21.197,261777,0
2011-10-21,21.613,22.033,21.26,21.993,237765,0
2011-10-24,22.167,22.977,21.937,22.713,206937,0
2011-10-25,22.527,22.53,21.753,21.897,216978,0
2011-10-26,22.257,22.707,21.903,22.523,210804,0
2011-10-27,23.32,24.273,23,23.53,549477,0
2011-10-28,23.437,23.913,22.463,23.67,557310,0
2011-10-31,23.327,23.693,23.127,23.38,341169,0
2011-11-01,22.267,23.12,22.237,22.57,366963,0
2011-11-02,22.947,23.77,22.937,23.59,311577,0
2011-11-03,23.69,24.313,22.967,24.17,282147,0
2011-11-04,23.863,24.417,23.607,24.2,330675,0
2011-11-07,24.25,24.367,23.68,24.06,191301,0
2011-11-08,24.223,24.543,24.017,24.417,358743,0
2011-11-09,23.94,24.167,23.2,23.24,310317,0
2011-11-10,23.67,23.783,23.367,23.67,227175,0
2011-11-11,24.02,24.52,23.993,24.393,178242,0
2011-11-14,24.287,24.287,23.787,23.887,176181,0
2011-11-15,24.003,24.517,23.677,24.417,127401,0
2011-11-16,24.137,24.257,23.593,23.603,187983,0
2011-11-17,23.663,23.78,23.17,23.31,154968,0
2011-11-18,23.317,23.603,23.103,23.533,128565,0
2011-11-21,23.1,23.237,22.673,22.787,194619,0
2011-11-22,22.827,22.93,22.387,22.413,136317,0
2011-11-23,22.147,22.187,21.603,21.663,191958,0
2011-11-25,21.523,22.013,21.377,21.377,71109,0
2011-11-28,22.163,22.163,21.647,22.097,246111,0
2011-11-29,22.12,22.257,21.697,21.827,200814,0
2011-11-30,22.583,23.123,22.337,23.123,466542,0
2011-12-01,23.023,23.507,22.693,22.707,205845,0
2011-12-02,22.997,23.293,22.497,22.603,177987,0
2011-12-05,23.037,23.56,22.53,23.31,262458,0
2011-12-06,23.307,23.463,23.047,23.197,255216,0
2011-12-07,22.937,23.257,22.673,23.173,227973,0
2011-12-08,22.88,23.11,22.49,22.59,141486,0
2011-12-09,22.733,23.24,22.733,23.107,214764,0
2011-12-12,22.803,23.017,22.357,22.733,237180,0
2011-12-13,22.887,23.123,22.083,22.26,148095,0
2011-12-14,21.88,22.343,21.743,21.887,321759,0
2011-12-15,22.84,22.84,21.51,21.623,286110,0
2011-12-16,21.843,21.843,21.303,21.463,539403,0
2011-12-19,21.58,21.613,21.083,21.15,231003,0
2011-12-20,21.483,22,21.477,21.66,297861,0
2011-12-21,21.66,21.79,21.36,21.733,203178,0
2011-12-22,21.807,22.25,21.69,22.193,149448,0
2011-12-23,22.313,22.44,22.067,22.38,104370,0
2011-12-27,22.317,22.54,22.073,22.353,150873,0
2011-12-28,22.27,22.31,21.987,22.083,223155,0
2011-12-29,22.347,22.857,21.693,22.693,251829,0
2011-12-30,22.707,23.493,22.483,22.507,259977,0
2012-01-03,22.987,23.323,22.117,22.863,286521,0
2012-01-04,22.48,22.757,21.92,22.3,726048,0
2012-01-05,22.1,22.193,21.5,22.067,444261,0
2012-01-06,22.013,22.09,21.173,21.187,766782,0
2012-01-09,21.283,21.333,20.04,20.207,1028619,0
2012-01-10,20.433,21.38,20.35,21.37,627942,0
2012-01-11,21.2,21.633,20.977,21.57,397233,0
2012-01-12,21.803,22.453,21.45,21.707,284991,0
2012-01-13,21.51,21.887,21.483,21.79,236358,0
2012-01-17,21.92,22.307,21.9,22.023,467883,0
2012-01-18,22.267,22.267,21.973,22.14,800454,0
2012-01-19,22.29,22.713,22.207,22.57,323676,0
2012-01-20,22.267,22.777,22.19,22.593,451839,0
2012-01-23,22.337,22.72,22.277,22.37,306744,0
2012-01-24,22.297,22.553,22.24,22.463,297705,0
2012-01-25,22.417,22.417,22.187,22.267,519084,0
2012-01-26,22.31,22.467,22.093,22.18,385050,0
2012-01-27,22.047,22.62,22.047,22.233,229179,0
2012-01-30,21.687,22.157,21.683,21.837,311661,0
2012-01-31,22.037,22.037,21.647,21.65,391812,0
2012-02-01,21.943,22.48,21.627,22.343,632622,0
2012-02-02,22.4,22.487,22.22,22.427,301719,0
2012-02-03,22.877,23.367,22.813,23.257,353751,0
2012-02-06,23.25,23.377,23.067,23.363,185454,0
2012-02-07,23.323,23.717,23.25,23.623,271782,0
2012-02-08,23.577,23.79,23.433,23.627,275733,0
2012-02-09,23.557,23.783,23.557,23.657,323934,0
2012-02-10,23.45,23.623,23.257,23.343,262782,0
2012-02-13,23.533,23.653,23.367,23.483,195924,0
2012-02-14,23.407,23.427,22.793,23.027,248742,0
2012-02-15,23.087,23.21,22.667,22.8,329964,0
2012-02-16,22.907,23.56,22.8,23.527,220368,0
2012-02-17,23.247,23.557,22.85,23.213,495864,0
2012-02-21,23.343,23.527,22.987,23.113,347022,0
2012-02-22,22.677,23.093,22.677,22.957,455691,0
2012-02-23,22.84,23.207,22.823,23.01,296673,0
2012-02-24,23.16,23.247,22.963,23.11,335253,0
2012-02-27,23.213,23.437,22.88,23.363,227781,0
2012-02-28,23.34,23.51,23.103,23.257,205431,0
2012-02-29,23.39,23.62,23.22,23.243,316233,0
2012-03-01,23.223,23.487,22.993,23.167,371874,0
2012-03-02,23.263,23.293,22.693,22.84,379050,0
2012-03-05,22.89,23.25,22.81,23.063,232659,0
2012-03-06,22.833,23.083,22.763,23,238017,0
2012-03-07,23.03,23.053,22.777,22.837,197397,0
2012-03-08,22.933,22.98,22.67,22.707,214719,0
2012-03-09,22.783,22.783,22.643,22.663,498708,0
2012-03-12,22.79,22.863,22.653,22.703,417948,0
2012-03-13,22.89,23.133,22.637,23.023,397821,0
2012-03-14,23.067,23.303,23.007,23.153,465108,0
2012-03-15,23.09,23.54,23.04,23.37,409410,0
2012-03-16,23.437,23.633,23.257,23.533,485958,0
2012-03-19,23.437,23.817,23.437,23.493,300360,0
2012-03-20,23.333,23.793,23.187,23.6,367014,0
2012-03-21,23.617,23.813,23.333,23.357,429186,0
2012-03-22,23.167,23.447,23.137,23.347,316704,0
2012-03-23,23.65,23.697,23.233,23.433,274371,0
2012-03-26,23.697,24.47,23.477,24.39,498876,0
2012-03-27,24.447,24.693,24.367,24.37,461256,0
2012-03-28,24.503,24.503,23.83,24.233,367293,0
2012-03-29,24.207,24.347,23.85,23.997,267054,0
2012-03-30,24.193,24.22,23.561,23.907,415257,0
2012-04-02,23.803,24.23,23.803,24.14,287985,0
2012-04-03,24.023,24.077,23.66,23.843,216471,0
2012-04-04,23.557,23.823,23.197,23.407,351747,0
2012-04-05,23.453,23.453,23.21,23.337,369705,0
2012-04-09,22.77,23.14,22.77,22.967,291393,0
2012-04-10,22.957,23.023,22.453,22.613,459294,0
2012-04-11,22.897,22.973,22.607,22.747,256896,0
2012-04-12,22.723,22.853,22.72,22.783,286356,0
2012-04-13,22.67,22.933,22.567,22.573,215256,0
2012-04-16,22.64,22.797,22.277,22.653,218751,0
2012-04-17,22.84,23.153,22.803,22.963,212295,0
2012-04-18,22.893,22.893,22.453,22.62,146595,0
2012-04-19,22.63,22.637,22.097,22.29,158349,0
2012-04-20,22.897,22.897,22.43,22.49,224088,0
2012-04-23,22.133,22.27,21.937,22.167,138432,0
2012-04-24,22.123,22.463,22,22.253,226413,0
2012-04-25,22.53,22.533,22.097,22.383,287715,0
2012-04-26,22.36,22.623,22.35,22.463,151296,0
2012-04-27,22.483,23,22.287,22.96,240975,0
2012-04-30,22.89,22.983,22.667,22.94,352689,0
2012-05-01,22.907,22.943,22.567,22.577,243084,0
2012-05-02,22.467,22.493,22.01,22.29,216795,0
2012-05-03,22.243,22.553,21.943,22.313,376347,0
2012-05-04,22.273,22.3,21.633,22.167,282465,0
2012-05-07,22.05,22.29,21.773,22.22,359340,0
2012-05-08,22.487,24.717,22.487,24.493,871089,0
2012-05-09,24.273,24.99,23.94,24.333,596469,0
2012-05-10,24.45,24.45,23.693,23.77,424146,0
2012-05-11,23.497,23.72,23.423,23.58,192543,0
2012-05-14,23.337,23.51,23.19,23.213,278901,0
2012-05-15,23.26,23.817,23.173,23.493,333363,0
2012-05-16,23.55,23.653,23.227,23.283,261102,0
2012-05-17,23.263,23.533,23.223,23.343,326637,0
2012-05-18,23.303,23.533,23.113,23.417,488865,0
2012-05-21,23.417,23.63,22.673,23.587,707841,0
2012-05-22,23.64,24.557,23.437,23.663,441567,0
2012-05-23,23.367,23.613,22.96,23.59,326199,0
2012-05-24,23.693,23.957,22.98,23.067,256812,0
2012-05-25,23.013,23.393,22.97,23.08,256578,0
2012-05-29,23.18,23.403,23.053,23.327,303117,0
2012-05-30,23.16,23.267,22.907,22.997,249729,0
2012-05-31,22.977,23.208,22.67,23.037,399927,0
2012-06-01,22.597,22.82,22.42,22.59,298773,0
2012-06-04,22.667,22.747,22.35,22.397,358860,0
2012-06-05,22.293,22.967,22.293,22.813,440067,0
2012-06-06,22.94,23.403,22.887,23.4,141162,0
2012-06-07,23.647,24.333,23.573,23.803,366651,0
2012-06-08,23.727,24.387,23.593,24.293,266988,0
2012-06-11,24.617,24.663,23.64,23.657,289290,0
2012-06-12,23.857,23.857,23.467,23.8,233967,0
2012-06-13,23.7,24.223,23.647,23.98,264894,0
2012-06-14,23.693,24.313,23.627,24.31,316875,0
2012-06-15,24.117,25.703,24.08,25.45,943110,0
2012-06-18,25.37,26.733,25.3,26.613,836379,0
2012-06-19,26.607,28.05,26.49,28.01,981663,0
2012-06-20,28,28.293,27.853,28.173,771804,0
2012-06-21,28.087,28.287,27.767,28.037,854460,0
2012-06-22,28.317,28.387,27.543,27.82,709314,0
2012-06-25,27.57,28.13,27.337,28.077,369687,0
2012-06-26,28.107,28.657,28.09,28.227,597438,0
2012-06-27,28.21,28.637,28.017,28.637,342207,0
2012-06-28,28.407,29.03,28.327,29.007,277320,0
2012-06-29,29.527,30.453,28.73,30.42,719292,0
2012-07-02,30.35,30.35,29.527,29.723,712641,0
2012-07-03,29.69,29.757,29.527,29.627,189102,0
2012-07-05,29.65,29.88,29.36,29.653,138162,0
2012-07-06,29.323,29.66,29.323,29.617,133818,0
2012-07-09,29.487,29.8,29.443,29.673,239697,0
2012-07-10,29.713,29.743,29.453,29.513,261261,0
2012-07-11,29.55,29.95,29.373,29.667,386262,0
2012-07-12,29.347,29.733,29.003,29.373,551301,0
2012-07-13,29.543,29.903,29.393,29.78,368493,0
2012-07-16,29.69,29.99,29.107,29.937,299100,0
2012-07-17,30,30.546,30,30.097,269979,0
2012-07-18,30.083,30.49,30.083,30.34,322665,0
2012-07-19,30.34,30.387,30.017,30.23,306336,0
2012-07-20,29.997,29.997,29.36,29.363,242832,0
2012-07-23,29,29.203,28.503,28.597,236010,0
2012-07-24,28.773,28.773,26.73,28.137,532524,0
2012-07-25,28.17,28.647,28.03,28.23,225753,0
2012-07-26,28.593,28.607,28.153,28.333,203937,0
2012-07-27,28.447,29.367,28.292,29.307,264768,0
2012-07-30,29.313,29.467,28.053,28.333,234168,0
2012-07-31,28.293,28.803,28.15,28.227,269979,0
2012-08-01,28.447,29.163,28.377,28.377,375627,0
2012-08-02,30.327,33.57,29.96,33.303,1145025,0
2012-08-03,33.17,33.88,32.413,32.623,493089,0
2012-08-06,32.587,32.983,31.32,31.607,356649,0
2012-08-07,31.693,32.987,31.693,32.16,416727,0
2012-08-08,31.917,32.483,31.917,32.147,153387,0
2012-08-09,32.037,32.037,31.363,31.643,250299,0
2012-08-10,31.633,31.987,31.557,31.667,190101,0
2012-08-13,31.707,32.273,31.53,32.177,325527,0
2012-08-14,32.41,33.08,31.907,32.721,532848,0
2012-08-15,32.613,33.153,32.613,33.04,262281,0
2012-08-16,32.917,33.017,32.457,33.007,207528,0
2012-08-17,32.923,33.423,32.723,33.41,172617,0
2012-08-20,33.37,33.533,33.143,33.397,180990,0
2012-08-21,33.413,33.747,32.233,32.5,274431,0
2012-08-22,32.577,32.697,31.954,32.38,197916,0
2012-08-23,32.243,32.71,32.187,32.63,224826,0
2012-08-24,32.457,33.25,32.143,33.153,266124,0
2012-08-27,33.227,33.467,32.857,33.267,278976,0
2012-08-28,33.193,33.527,33.193,33.327,189660,0
2012-08-29,33.45,33.667,33.237,33.55,271431,0
2012-08-30,33.48,33.507,33.263,33.33,120507,0
2012-08-31,33.573,33.6,33.24,33.45,150657,0
2012-09-04,33.6,34.257,33.453,33.907,354756,0
2012-09-05,33.693,34.16,33.4,33.983,264099,0
2012-09-06,34.08,34.623,33.76,34.38,284295,0
2012-09-07,34.347,34.347,33.45,33.983,166176,0
2012-09-10,34,34.063,33.66,34,327453,0
2012-09-11,34.15,34.297,33.793,34.203,255366,0
2012-09-12,34.183,34.33,33.7,34.153,202521,0
2012-09-13,34.01,34.33,33.567,33.633,683595,0
2012-09-14,33.657,34.327,33.067,33.447,474741,0
2012-09-17,33.29,34.11,33.24,34.083,155400,0
2012-09-18,34.15,34.327,33.652,34.22,257058,0
2012-09-19,34.187,34.38,33.917,34.183,364488,0
2012-09-20,33.917,34.08,33.337,33.667,214419,0
2012-09-21,33.963,34.343,33.643,33.767,370011,0
2012-09-24,33.637,34.253,33.597,34.223,254607,0
2012-09-25,34.347,35.157,34.163,34.34,432558,0
2012-09-26,34.747,34.92,34.423,34.84,420279,0
2012-09-27,35.063,35.377,34.563,35.283,228396,0
2012-09-28,35.073,35.393,34.53,34.81,261879,0
2012-10-01,34.887,35.49,34.233,35.07,399186,0
2012-10-02,35.26,35.33,34.443,34.507,213396,0
2012-10-03,34.453,34.99,34.037,34.743,310923,0
2012-10-04,34.733,34.817,34.067,34.78,148512,0
2012-10-05,34.81,35.303,34.533,34.57,137421,0
2012-10-08,34.51,34.517,33.75,34.407,159072,0
2012-10-09,34.337,34.493,33.763,33.857,126051,0
2012-10-10,33.95,34.087,33.65,34.037,104988,0
2012-10-11,34.193,34.58,34.023,34.187,69402,0
2012-10-12,34.127,34.127,33.233,33.843,121893,0
2012-10-15,33.957,35.233,33.957,35.187,302019,0
2012-10-16,35.42,35.617,34.857,34.98,106026,0
2012-10-17,34.943,35.107,34.83,34.937,101292,0
2012-10-18,34.817,35.263,34.367,34.433,112755,0
2012-10-19,34.283,34.517,33.5,33.85,210153,0
2012-10-22,33.88,33.88,32.893,33.307,120117,0
2012-10-23,33.127,33.667,32.42,33.32,183558,0
2012-10-24,33.35,33.8,32.59,33.437,287076,0
2012-10-25,33.677,33.807,33.303,33.72,88329,0
2012-10-26,33.59,33.743,33.253,33.42,174753,0
2012-10-31,33.827,35.08,33.827,34.883,464244,0
2012-11-01,34.973,35.327,34.47,34.993,397119,0
2012-11-02,35.003,35.3,33.597,33.863,403116,0
2012-11-05,33.827,34.78,33.573,34.503,166209,0
2012-11-06,34.673,34.887,34.197,34.417,141714,0
2012-11-07,34,34,32.67,33.06,186438,0
2012-11-08,33.073,33.49,32.03,32.357,205032,0
2012-11-09,32.187,32.927,32.01,32.217,259395,0
2012-11-12,30.87,32.26,30.63,31.727,453192,0
2012-11-13,31.683,32.5,31.173,32.36,311283,0
2012-11-14,32.337,32.387,31.138,31.333,133605,0
2012-11-15,31.247,32.5,30.637,32.5,568038,0
2012-11-16,32.397,32.807,31.453,32.617,522900,0
2012-11-19,32.503,33.857,32.34,32.737,247173,0
2012-11-20,32.333,32.503,32.037,32.443,211392,0
2012-11-21,32.547,32.547,31.942,32.203,164880,0
2012-11-23,32.24,32.402,32.143,32.313,82209,0
2012-11-26,32.33,32.557,31.993,32.15,341856,0
2012-11-27,32.003,32.223,31.59,31.657,155676,0
2012-11-28,31.657,32.483,31.333,32.39,215427,0
2012-11-29,32.31,33,31.65,32.987,226098,0
2012-11-30,33.117,33.117,32.577,32.94,464343,0
2012-12-03,33.157,33.283,32.87,33.187,223449,0
2012-12-04,33.102,33.267,32.733,32.957,334902,0
2012-12-05,32.833,33.19,32.507,33.057,234264,0
2012-12-06,32.94,33.33,32.637,33.203,121491,0
2012-12-07,33.333,33.52,33.152,33.437,148536,0
2012-12-10,33.377,33.997,33.26,33.93,181788,0
2012-12-11,34,35.12,33.847,35.12,322923,0
2012-12-12,34.837,35,33.56,33.71,385503,0
2012-12-13,33.697,33.843,32.487,32.783,179475,0
2012-12-14,32.503,32.947,32.343,32.767,183684,0
2012-12-17,32.803,33.64,32.733,33.64,190692,0
2012-12-18,33.667,33.823,33.4,33.677,226074,0
2012-12-19,33.37,34.033,33.347,33.47,289017,0
2012-12-20,33.393,34.643,33.313,34.43,207816,0
2012-12-21,34.083,34.883,33.883,34.88,578436,0
2012-12-24,34.777,34.967,33.52,34.777,81603,0
2012-12-26,34.73,34.81,33.933,34.423,203793,0
2012-12-27,34.283,34.617,34.177,34.533,135360,0
2012-12-28,34.313,35.323,34.25,34.85,145146,0
2012-12-31,34.77,35.67,34.39,35.62,273774,0
2013-01-02,36.34,36.667,34.523,35.44,429945,0
2013-01-03,35.287,35.403,34.627,35.073,348099,0
2013-01-04,35.217,35.217,34.73,35,233238,0
2013-01-07,34.77,35.03,34.673,34.927,275163,0
2013-01-08,34.923,34.923,34.357,34.623,520944,0
2013-01-09,34.65,34.793,34.277,34.523,433182,0
2013-01-10,34.557,34.647,34.283,34.603,269538,0
2013-01-11,34.54,34.793,34.353,34.46,134553,0
2013-01-14,34.54,34.54,33.907,33.916,119319,0
2013-01-15,33.92,34.71,33.687,34.633,419430,0
2013-01-16,34.643,35.033,34.387,34.797,210873,0
2013-01-17,34.74,34.81,34.271,34.503,150018,0
2013-01-18,34.497,34.925,34.247,34.37,187386,0
2013-01-22,34.127,34.583,34.047,34.567,289044,0
2013-01-23,34.613,34.937,34.311,34.477,244137,0
2013-01-24,34.443,35.043,34.443,34.86,127491,0
2013-01-25,34.977,35.453,34.733,35.057,206214,0
2013-01-28,34.937,35.373,34.793,35.323,380940,0
2013-01-29,35.373,36.03,35.18,36.023,248454,0
2013-01-30,35.647,36.02,35.237,35.353,202581,0
2013-01-31,35.353,35.99,35.07,35.65,236997,0
2013-02-01,35.647,36.44,35.54,36.263,265026,0
2013-02-04,35.85,36.365,35.32,36.11,355731,0
2013-02-05,35.9,37.2,35.827,36.763,246183,0
2013-02-06,36.563,37.083,36.435,37.047,230991,0
2013-02-07,36.923,37.04,36.477,36.723,135048,0
2013-02-08,36.677,37.082,36.59,36.91,193503,0
2013-02-11,36.817,37.127,36.74,36.947,68907,0
2013-02-12,36.84,36.917,36.447,36.81,476088,0
2013-02-13,36.943,37.363,36.58,37.34,199455,0
2013-02-14,37.7,40,37.7,39.357,553029,0
2013-02-15,39.1,39.253,38.433,38.837,343890,0
2013-02-19,38.907,39.327,38.77,39.12,262464,0
2013-02-20,38.983,40.157,38.833,39.34,611409,0
2013-02-21,39.487,39.747,39.277,39.597,211002,0
2013-02-22,39.813,40.1,39.393,39.92,232278,0
2013-02-25,39.967,40.083,39.533,39.667,432723,0
2013-02-26,39.88,39.88,38.477,38.54,450222,0
2013-02-27,38.573,39.307,38.493,39.087,163179,0
2013-02-28,39.157,39.33,38.67,38.975,176718,0
2013-03-01,38.833,39.997,38.735,39.763,208350,0
2013-03-04,39.753,40.313,39.058,40.16,309789,0
2013-03-05,40.44,40.667,39.967,40.57,179586,0
2013-03-06,40.777,40.973,40.447,40.77,227949,0
2013-03-07,40.623,41.107,40.604,41.057,139956,0
2013-03-08,41.33,41.803,40.85,41.657,220719,0
2013-03-11,41.683,41.833,40.537,41.367,242574,0
2013-03-12,41.167,41.377,40.725,40.877,199428,0
2013-03-13,40.683,41.233,40.6,40.767,215700,0
2013-03-14,40.69,41.393,40.587,41.35,234096,0
2013-03-15,41.567,41.893,41.08,41.85,509556,0
2013-03-18,41.497,42.373,41.433,41.817,171525,0
2013-03-19,41.76,41.927,41.163,41.633,162153,0
2013-03-20,41.957,42.047,41.483,42.007,108771,0
2013-03-21,41.89,42.28,41.683,41.693,94845,0
2013-03-22,41.897,41.977,41.04,41.333,259929,0
2013-03-25,41.323,41.637,41.037,41.237,198774,0
2013-03-26,41.537,41.957,41.273,41.883,222096,0
2013-03-27,41.773,41.977,41.373,41.927,94926,0
2013-03-28,41.89,42.593,41.47,42.307,137721,0
2013-04-01,42.387,42.58,41.377,41.533,141303,0
2013-04-02,41.62,42.353,41.167,41.293,189360,0
2013-04-03,41.09,41.333,40.527,40.647,190566,0
2013-04-04,40.813,41.163,40.3,40.907,214968,0
2013-04-05,40.583,40.733,40.297,40.653,106944,0
2013-04-08,40.883,41.207,40.29,41.14,127356,0
2013-04-09,41.13,41.353,40.347,40.403,149700,0
2013-04-10,40.58,41.293,40.58,40.967,311616,0
2013-04-11,41.033,41.425,40.803,40.907,105387,0
2013-04-12,40.883,41.113,40.767,40.837,124263,0
2013-04-15,40.583,40.762,39.373,39.483,213153,0
2013-04-16,39.827,40.323,39.07,40.157,159018,0
2013-04-17,39.993,40.236,39.57,40,242322,0
2013-04-18,40.167,40.267,38.968,39.723,205881,0
2013-04-19,39.583,40.21,39.29,40,205887,0
2013-04-22,40.163,40.507,39.513,40.25,258366,0
2013-04-23,40.617,40.617,40,40.307,161061,0
2013-04-24,40.16,41.017,39.843,40.75,90843,0
2013-04-25,40.687,40.933,40.38,40.617,140532,0
2013-04-26,40.61,40.72,40.2,40.483,92103,0
2013-04-29,40.583,40.843,40.123,40.667,138240,0
2013-04-30,40.58,41.103,40.333,40.917,158544,0
2013-05-01,42.593,44.5,42.593,43.627,564423,0
2013-05-02,43.94,46.067,43.303,45.58,379404,0
2013-05-03,46.45,46.994,45.05,46.323,363525,0
2013-05-06,46.183,46.62,45.887,46.417,205119,0
2013-05-07,46.467,47.28,46.15,47.253,233556,0
2013-05-08,47.063,47.517,46.853,47.517,192606,0
2013-05-09,47.357,49,47.357,48.777,280440,0
2013-05-10,48.733,49.16,48.103,48.973,174447,0
2013-05-13,48.727,49.137,48.683,48.977,198198,0
2013-05-14,49.153,49.897,49.153,49.657,363612,0
2013-05-15,49.76,50.333,49.263,50,370131,0
2013-05-16,50,50.503,48.947,49.757,309288,0
2013-05-17,49.813,50.5,49.6,50.02,290991,0
2013-05-20,49.763,49.93,48.783,49.077,182616,0
2013-05-21,49.013,49.453,48.969,49.09,197859,0
2013-05-22,49.273,49.997,48.457,49.047,237783,0
2013-05-23,48.82,49.013,48.357,48.83,147276,0
2013-05-24,48.737,49.317,48.503,49.04,161655,0
2013-05-28,49.717,50.363,49.57,50.213,245028,0
2013-05-29,51.283,51.283,49.737,50.277,87744,0
2013-05-30,50.533,51.083,50.423,50.67,158214,0
2013-05-31,50.37,51.22,50.37,50.76,168012,0
2013-06-03,51.037,51.037,50.107,50.85,257121,0
2013-06-04,50.85,50.973,49.677,50.137,279246,0
2013-06-05,49.96,50.431,49.193,49.747,162510,0
2013-06-06,49.66,50.08,48.95,50.053,218181,0
2013-06-07,50.293,50.293,49.003,49.663,336753,0
2013-06-10,50.027,51.293,49.833,50.773,243513,0
2013-06-11,50.46,51.197,50.097,50.633,136401,0
2013-06-12,50.833,51.603,50.687,51.257,227118,0
2013-06-13,51.43,51.567,51.017,51.343,254520,0
2013-06-14,51.16,51.863,51.063,51.687,193011,0
2013-06-17,51.86,54.623,51.86,53.867,481338,0
2013-06-18,54.1,54.477,53.263,53.41,344061,0
2013-06-19,53.533,53.857,53.09,53.353,192831,0
2013-06-20,52.827,53.3,52,52.233,225459,0
2013-06-21,52.39,53.4,52.006,53.243,594516,0
2013-06-24,52.987,53.023,50.71,51.713,498858,0
2013-06-25,52.123,52.567,51.177,51.533,267357,0
2013-06-26,51.877,51.877,51.177,51.59,180084,0
2013-06-27,51.837,52.37,51.641,52.163,128478,0
2013-06-28,52.163,52.277,51.173,51.21,770667,0
2013-07-01,51.61,52.893,51.35,52.657,378900,0
2013-07-02,52.633,53.227,52.41,52.893,286953,0
2013-07-03,52.833,53.01,51.76,52.063,133509,0
2013-07-05,52.81,52.977,51.497,52.977,220299,0
2013-07-08,50.647,50.917,49.333,49.787,814830,0
2013-07-09,49.853,50.609,48.497,48.837,610377,0
2013-07-10,48.897,48.897,45.827,46.54,1187163,0
2013-07-11,47.097,47.654,46.783,47.2,647295,0
2013-07-12,47.293,47.833,46.875,47.357,554784,0
2013-07-15,47.493,47.647,47.093,47.39,555045,0
2013-07-16,47.283,48.043,47.093,47.327,636555,0
2013-07-17,47.673,49.543,47.343,49.413,458223,0
2013-07-18,49.45,50.103,48.827,48.91,417990,0
2013-07-19,48.653,49.333,48.223,48.51,277914,0
2013-07-22,48.287,48.733,48.193,48.567,315153,0
2013-07-23,48.783,48.802,48.167,48.38,476559,0
2013-07-24,48.423,49.31,48.423,48.613,363846,0
2013-07-25,48.58,48.833,48.233,48.303,286926,0
2013-07-26,47.897,48.267,47.53,47.9,310794,0
2013-07-29,46.67,47.713,46.337,47.117,450822,0
2013-07-30,47.353,48.793,47.353,48.043,736200,0
2013-07-31,52.007,53,49.68,49.77,1446369,0
2013-08-01,50.103,51.49,49.337,51.427,758082,0
2013-08-02,51.19,52.66,50.06,52.08,448515,0
2013-08-05,52.27,52.57,52.05,52.42,409104,0
2013-08-06,52.52,52.81,51.64,51.75,311354,0
2013-08-07,51.75,51.75,50.01,50.55,573388,0
2013-08-08,52.04,52.3,50.47,52.18,2510087,0
2013-08-09,52.21,52.92,52.012,52.51,501701,0
2013-08-12,53.13,54.93,52.71,54.53,644004,0
2013-08-13,54.92,57.57,54.77,56.88,1090097,0
2013-08-14,57.53,57.53,56,56.04,813118,0
2013-08-15,55.65,55.98,54.72,54.82,390400,0
2013-08-16,54.8,55.86,54.191,55.58,481886,0
2013-08-19,55.68,56.59,55.1,55.18,591697,0
2013-08-20,55.15,55.73,54.84,55.41,377848,0
2013-08-21,55.2,55.2,54.35,54.48,292925,0
2013-08-22,54.77,55.27,54.46,54.72,207692,0
2013-08-23,54.89,55.5,54.72,55.45,230351,0
2013-08-26,55.68,56.53,54.96,55.26,415981,0
2013-08-27,54.59,55.43,52.93,53,327153,0
2013-08-28,52.85,53.38,52.31,52.83,272709,0
2013-08-29,52.83,54.43,52.56,53.59,272785,0
2013-08-30,53.5,53.54,52.29,53.04,364066,0
2013-09-03,53.08,54.3,52.66,53.14,452330,0
2013-09-04,53.35,55.38,53.18,55.2,561345,0
2013-09-05,55.41,56.64,55.27,56.14,760761,0
2013-09-06,56.39,56.94,55.22,56.69,689894,0
2013-09-09,56.87,57.54,56.55,57.53,444402,0
2013-09-10,57.92,59.34,57.57,59.31,638762,0
2013-09-11,59.4,59.447,58.16,58.78,367281,0
2013-09-12,59.19,59.2,58.45,58.47,255038,0
2013-09-13,58.74,59.04,58.01,58.47,286017,0
2013-09-16,59.12,59.2,58.26,58.97,293962,0
2013-09-17,58.79,59.2,58.43,59.14,368060,0
2013-09-18,59.24,59.31,58.15,58.63,327310,0
2013-09-19,58.97,59.94,58.69,59.52,335139,0
2013-09-20,59.22,59.57,58.53,59.09,486090,0
2013-09-23,59,59.479,58.17,59.17,354592,0
2013-09-24,59.03,60.58,58.2,59.81,335200,0
2013-09-25,60.02,60.82,59.31,60.24,440800,0
2013-09-26,60.47,61.6,60.3,61.23,450417,0
2013-09-27,60.47,60.84,59.41,59.59,331700,0
2013-09-30,58.63,60,58.61,59.93,485900,0
2013-10-01,60,61.16,59.72,61.02,396800,0
2013-10-02,60.39,60.42,59.11,59.59,548600,0
2013-10-03,59.59,59.92,58.18,58.86,442400,0
2013-10-04,58.72,59.59,58.54,58.77,384906,0
2013-10-07,58.52,58.73,58.01,58.5,353900,0
2013-10-08,58.61,58.79,56.42,56.73,556000,0
2013-10-09,57.03,57.45,56.2,56.79,399000,0
2013-10-10,57.6,58.48,57.44,58.36,364400,0
2013-10-11,58.34,59.75,57.79,59.1,383600,0
2013-10-14,58.81,60.7,58.5,60.54,440200,0
2013-10-15,60.55,60.8,59.14,59.19,407700,0
2013-10-16,59.45,60.29,59.45,60.18,403500,0
2013-10-17,59.89,61.03,59.89,60.84,424383,0
2013-10-18,61.26,62.16,61.02,62.13,450500,0
2013-10-21,62.34,62.39,61.76,62,402900,0
2013-10-22,62.39,62.4,61.05,61.65,291600,0
2013-10-23,61.29,61.74,60.62,61.18,209900,0
2013-10-24,61.28,62.08,61.23,61.65,251600,0
2013-10-25,61.64,61.77,60.73,61.17,202600,0
2013-10-28,61.14,62.23,60.74,62.22,293300,0
2013-10-29,62.16,63.56,61.42,63.37,414600,0
2013-10-30,63.53,63.96,62.25,62.94,394200,0
2013-10-31,63,63.24,57.53,59.45,1520325,0
2013-11-01,59.67,59.84,58.87,59.02,514600,0
2013-11-04,59.34,60.03,58.87,58.97,669600,0
2013-11-05,58.52,59.95,58.5,58.54,617400,0
2013-11-06,58.666,59.56,58.108,58.17,273904,0
2013-11-07,58.26,58.7,57.27,57.4,558900,0
2013-11-08,57.32,57.8,56.44,57.3,445088,0
2013-11-11,57.32,57.75,56.92,57.17,460000,0
2013-11-12,57.2,57.49,56.9,56.98,353800,0
2013-11-13,56.72,56.98,56.05,56.85,661400,0
2013-11-14,56.85,57.32,56.3,56.6,515000,0
2013-11-15,56.53,56.83,56.06,56.76,697200,0
2013-11-18,56.73,57.5,55.45,55.56,323000,0
2013-11-19,55.46,55.77,54.84,54.94,454900,0
2013-11-20,54.87,56.15,54.44,54.93,479600,0
2013-11-21,55.35,57.68,55.02,57.51,571348,0
2013-11-22,57.45,57.87,56.66,57.79,424200,0
2013-11-25,58.27,58.27,57.044,57.1,337773,0
2013-11-26,57.35,58.14,57.02,57.69,398800,0
2013-11-27,58.15,58.24,57.09,58.02,281459,0
2013-11-29,58.36,58.84,57.706,58.4,147234,0
2013-12-02,58.52,58.743,55.35,55.89,592969,0
2013-12-03,55.55,55.86,54.4,54.9,493300,0
2013-12-04,54.45,54.6,53,54.11,604600,0
2013-12-05,53.96,54.31,53.27,53.78,398400,0
2013-12-06,54.11,54.429,53.55,53.98,502934,0
2013-12-09,53.96,54.16,53.45,53.7,553800,0
2013-12-10,53.5,54.03,52.23,52.7,668400,0
2013-12-11,52.72,53.199,52,52.17,507251,0
2013-12-12,52.37,53.12,52.04,52.7,602000,0
2013-12-13,52.99,53.33,52.19,52.2,482700,0
2013-12-16,52.4,53.07,51.67,51.78,585000,0
2013-12-17,51.75,52.11,51.41,51.99,628800,0
2013-12-18,51.56,52.18,51.22,52.04,861500,0
2013-12-19,51.7,52.11,50.64,50.78,830233,0
2013-12-20,50.44,52.05,49.88,51.57,1660300,0
2013-12-23,51.95,52.22,50.69,50.9,801100,0
2013-12-24,51,52.17,50.877,51.94,230207,0
2013-12-26,52.04,52.45,51.94,51.97,468700,0
2013-12-27,52.19,52.23,51.36,51.63,359055,0
2013-12-30,51.63,52.61,51.08,52.41,398200,0
2013-12-31,52.36,53.32,52.27,52.84,433700,0
2014-01-02,52.53,52.58,51,51.81,421260,0
2014-01-03,51.83,52.45,51.32,52.13,427220,0
2014-01-06,52.41,52.653,51.09,51.11,418805,0
2014-01-07,51.16,52.49,51.15,52.41,378200,0
2014-01-08,52.5,54.21,52.05,54.19,952800,0
2014-01-09,54.14,54.49,53.75,54.14,684302,0
2014-01-10,54.1,54.79,53.81,54.77,606747,0
2014-01-13,54.72,54.85,53.31,53.88,664400,0
2014-01-14,53.96,54.83,53.95,54.55,389887,0
2014-01-15,54.87,55,53.62,54.01,669700,0
2014-01-16,53.75,54.33,53.73,54.15,292500,0
2014-01-17,54,54.69,53.07,53.42,342200,0
2014-01-21,53.81,53.81,52.89,52.98,351273,0
2014-01-22,52.85,53.119,52.69,52.97,423398,0
2014-01-23,52.85,53.15,51.95,52.59,389300,0
2014-01-24,52.05,52.96,50.51,50.98,463200,0
2014-01-27,51.12,51.49,49.72,49.77,520500,0
2014-01-28,49.65,50.6,49.6,50.3,566700,0
2014-01-29,49.96,50.559,49.14,49.43,447583,0
2014-01-30,49.89,50.36,49.1,49.41,593300,0
2014-01-31,48.41,50.75,48.23,50.22,511200,0
2014-02-03,50.06,50.12,47.91,48.12,513558,0
2014-02-04,48.12,49.73,48.12,48.75,529056,0
2014-02-05,48.56,48.872,47.53,48.01,420816,0
2014-02-06,48.05,50.99,48,50.45,701355,0
2014-02-07,50.93,51.31,50.17,51.16,455897,0
2014-02-10,51.27,51.81,50,50.74,451628,0
2014-02-11,50.93,51.2,50.121,50.22,342188,0
2014-02-12,50.11,51,50.11,50.88,240211,0
2014-02-13,50.99,51.23,50.22,51.04,315848,0
2014-02-14,51.12,51.138,50.5,50.71,321628,0
2014-02-18,50.84,51.19,50.15,50.92,340336,0
2014-02-19,50.63,51.34,49.81,50.48,741734,0
2014-02-20,56.26,60.48,56.08,59.4,4047402,0
2014-02-21,59.28,59.28,56.82,57.16,1471602,0
2014-02-24,57.41,58.69,55.74,56.57,1080410,0
2014-02-25,56.41,56.84,55.28,55.77,594230,0
2014-02-26,55.96,55.96,54.39,54.97,1105840,0
2014-02-27,55.01,55.01,54.11,54.8,463972,0
2014-02-28,54.9,54.929,53.51,54.23,752562,0
2014-03-03,53.77,54,53.17,53.59,541785,0
2014-03-04,55.09,55.09,53.63,53.77,748758,0
2014-03-05,53.6,54.1,53.27,53.49,504086,0
2014-03-06,53.73,55.33,53.32,55.14,624703,0
2014-03-07,55.01,56.07,54.86,55.53,493577,0
2014-03-10,55.42,55.86,54.95,55.68,415898,0
2014-03-11,55.6,55.98,55.51,55.8,458309,0
2014-03-12,55.405,56.15,54.97,56.1,253684,0
2014-03-13,56.14,56.9,55.45,56.19,683891,0
2014-03-14,56.25,57.9,56.1,56.34,537626,0
2014-03-17,56.95,57.88,56.81,57.34,421564,0
2014-03-18,57.97,58.23,57.25,58.08,309648,0
2014-03-19,58.15,58.47,57.67,58.08,323596,0
2014-03-20,57.81,58.6,57.5,57.99,224263,0
2014-03-21,58.01,58.41,57.28,57.56,552349,0
2014-03-24,58.22,58.33,57,57.43,277831,0
2014-03-25,57.78,57.95,56.412,57,370493,0
2014-03-26,57.39,58.08,56.38,56.39,297800,0
2014-03-27,56.34,57.02,56.073,56.88,289415,0
2014-03-28,57.46,57.5,56.62,57.01,763024,0
2014-03-31,57.51,58.067,57.02,57.86,399819,0
2014-04-01,57.78,58.02,57.205,57.89,821098,0
2014-04-02,58.02,58.689,57.76,58.36,449685,0
2014-04-03,58.53,58.79,58.12,58.4,466541,0
2014-04-04,58.56,59.15,57.34,57.63,321227,0
2014-04-07,57.57,57.74,56.07,57.29,463723,0
2014-04-08,57.39,57.85,57.09,57.5,482730,0
2014-04-09,57.4,58.67,57.4,58.6,304517,0
2014-04-10,58.56,58.699,57.36,57.9,369910,0
2014-04-11,57.19,57.94,56.82,57.67,413759,0
2014-04-14,58.34,58.69,57.17,57.5,268737,0
2014-04-15,57.85,58.19,56.79,58.09,326486,0
2014-04-16,58.3,58.97,58.29,58.65,202333,0
2014-04-17,58.05,59.46,58.05,59.22,193500,0
2014-04-21,59.49,59.49,58.7,59.27,159462,0
2014-04-22,59.49,59.76,59.11,59.36,347113,0
2014-04-23,59.28,59.46,58.71,58.87,397206,0
2014-04-24,58.77,59.2,58.06,58.44,350766,0
2014-04-25,58.34,58.5,57.28,57.57,294024,0
2014-04-28,57.74,58.14,56.93,57.56,328138,0
2014-04-29,57.56,58.4,56.69,57.32,571101,0
2014-04-30,57.4,57.5,56.1,57.15,405349,0
2014-05-01,56.57,57.4,54.5,56.45,1323064,0
2014-05-02,56.44,57.35,55.78,56.85,744946,0
2014-05-05,56.58,57.14,56.03,56.95,403661,0
2014-05-06,56.84,57.31,55.88,56.11,536803,0
2014-05-07,56.22,57.6,55.59,56.54,589558,0
2014-05-08,56.64,57.53,55.82,56.74,348671,0
2014-05-09,56.4,57.19,56.22,57.15,296707,0
2014-05-12,57.17,57.65,56.34,56.61,666941,0
2014-05-13,56.74,57.6,55.78,55.96,693371,0
2014-05-14,56.03,56.35,53.45,53.68,676249,0
2014-05-15,53.43,53.87,51.85,52.22,676735,0
2014-05-16,52.01,52.222,51.44,51.9,509632,0
2014-05-19,51.64,52.3,51.51,51.95,376975,0
2014-05-20,51.5,52.18,50.29,51.19,555908,0
2014-05-21,51.51,52.51,51,51.46,370808,0
2014-05-22,51.37,53.24,51.17,53.03,546436,0
2014-05-23,54.86,55.28,54,54.65,478075,0
2014-05-27,54.64,55.82,54.64,55.64,326663,0
2014-05-28,55.34,55.89,55.05,55.61,418053,0
2014-05-29,55.98,55.98,55.43,55.68,321263,0
2014-05-30,55.86,56.42,55.6,55.79,299377,0
2014-06-02,55.67,55.73,54.81,55.38,244582,0
2014-06-03,55.26,55.6,54.735,54.92,291676,0
2014-06-04,54.72,55.44,54.55,55.02,318734,0
2014-06-05,55.35,56.86,54.99,56.72,261287,0
2014-06-06,57.04,58.41,56.46,57.77,414448,0
2014-06-09,58.21,59.67,57.78,59.63,492889,0
2014-06-10,59.23,59.47,58.85,59.16,409500,0
2014-06-11,59.16,59.16,58.24,58.45,226000,0
2014-06-12,58.5,58.55,57.77,58.23,209488,0
2014-06-13,58.58,58.82,57.96,58.48,330355,0
2014-06-16,58.55,58.55,57.92,58.26,374096,0
2014-06-17,58.14,58.92,57.83,58.55,362503,0
2014-06-18,58.63,59.39,58.385,59.32,282868,0
2014-06-19,59.24,59.64,58.76,59.1,191218,0
2014-06-20,59.44,59.44,58.73,59.31,521494,0
2014-06-23,59.31,59.54,58.58,58.96,349693,0
2014-06-24,58.71,59.68,58.55,59.2,275684,0
2014-06-25,58.9,59.95,58.54,59.51,256984,0
2014-06-26,59.59,59.95,58.72,59.21,176416,0
2014-06-27,58.8,60,58.8,59.54,519635,0
2014-06-30,59.33,59.84,58.83,59.53,274413,0
2014-07-01,59.47,60.68,59.47,60.31,436997,0
2014-07-02,60.45,61.4,60.03,60.04,288600,0
2014-07-03,60.16,60.7,60.02,60.17,142879,0
2014-07-07,60.17,60.45,59.34,59.38,243303,0
2014-07-08,59.47,59.47,58.325,58.84,309871,0
2014-07-09,59.14,59.4,57.89,57.99,305464,0
2014-07-10,56.99,57.7,56.77,57.01,331860,0
2014-07-11,57.01,57.22,56.26,56.98,298413,0
2014-07-14,57.7,57.785,56.799,56.96,237669,0
2014-07-15,57.11,57.62,56.11,56.84,264748,0
2014-07-16,57.95,60.35,57.42,60,811980,0
2014-07-17,59.61,60.33,59,59.78,515529,0
2014-07-18,59.58,60.91,59.35,60.85,506323,0
2014-07-21,60.6,60.7,59.98,60.47,306502,0
2014-07-22,60.82,61.73,60.49,61.55,319504,0
2014-07-23,61.49,62.2,61.08,61.83,268217,0
2014-07-24,61.26,62.11,60.83,61.02,590192,0
2014-07-25,60.49,60.63,59.58,60,379077,0
2014-07-28,59.89,60.1,59.33,59.87,275644,0
2014-07-29,60.11,60.11,59.45,59.82,248274,0
2014-07-30,60.19,60.39,59.83,60.17,554516,0
2014-07-31,59.79,60.2,58.91,58.96,540629,0
2014-08-01,59.06,59.49,58.21,58.59,294716,0
2014-08-04,60.84,60.84,58.12,59.85,339397,0
2014-08-05,59.48,60.375,59.02,59.75,404571,0
2014-08-06,58.29,58.5,55.22,56.13,988221,0
2014-08-07,56.2,57.375,56.2,57.21,609775,0
2014-08-08,57.01,57.33,56.68,56.95,305439,0
2014-08-11,57.28,58.23,56.62,57.44,269663,0
2014-08-12,57.35,58.11,57.28,57.62,338390,0
2014-08-13,57.96,58.305,57.23,57.48,194497,0
2014-08-14,57.53,57.74,57.301,57.7,165397,0
2014-08-15,58.34,58.34,56.35,56.92,285043,0
2014-08-18,57.58,58.215,57.37,57.97,262033,0
2014-08-19,58.2,58.48,57.29,58.29,344141,0
2014-08-20,58.25,58.5,57.59,58.25,264063,0
2014-08-21,58.36,58.5,57.46,57.93,325792,0
2014-08-22,58.04,58.47,56.75,57.78,428439,0
2014-08-25,58.21,58.25,57.3,57.43,188185,0
2014-08-26,57.46,58,57.19,57.75,194033,0
2014-08-27,57.91,58.048,57.22,57.59,210944,0
2014-08-28,57.21,57.33,55.69,56.32,405928,0
2014-08-29,56.5,57.16,56.41,56.83,287955,0
2014-09-02,57.03,57.195,56.5,57.02,255644,0
2014-09-03,56.97,57.36,56.39,57.02,202938,0
2014-09-04,57.29,57.387,56.65,56.77,170571,0
2014-09-05,56.52,56.973,56.412,56.71,292078,0
2014-09-08,56.71,57.37,56.61,57.12,364712,0
2014-09-09,57,57.42,56.765,57.18,409387,0
2014-09-10,57.36,57.41,56.61,56.82,232698,0
2014-09-11,56.66,57.28,56.546,57.08,265022,0
2014-09-12,57.24,57.83,56.8,57.49,533312,0
2014-09-15,57.41,57.41,56.24,56.42,339212,0
2014-09-16,56.46,56.47,55.3,55.73,493021,0
2014-09-17,55.65,55.82,54.72,54.9,433767,0
2014-09-18,54.65,55.81,54.65,55.62,319458,0
2014-09-19,55.99,56.57,55.15,55.34,704906,0
2014-09-22,55.04,55.34,53.94,54.58,361358,0
2014-09-23,54.58,54.58,53.77,54.33,327917,0
2014-09-24,54.52,55.16,53.91,54.96,225384,0
2014-09-25,55.06,55.65,53.02,53.81,712062,0
2014-09-26,54.08,54.53,53.3,53.48,302945,0
2014-09-29,53.03,53.5,52.49,52.84,352556,0
2014-09-30,52.94,52.94,52.01,52.23,443073,0
2014-10-01,52.33,56.62,52.3,55.45,1891833,0
2014-10-02,55.63,56.87,55.1,56.33,1132900,0
2014-10-03,56.99,57.53,56.36,56.72,541500,0
2014-10-06,56.84,56.96,55.71,55.94,259298,0
2014-10-07,55.92,57.13,55.92,56.22,758953,0
2014-10-08,56.24,57.84,55.75,57.78,681239,0
2014-10-09,57.89,58.07,56.83,56.99,606362,0
2014-10-10,56.68,57.7,56.08,56.75,470356,0
2014-10-13,56.93,57.39,55.905,56.16,303538,0
2014-10-14,56.53,58.84,56.335,58.03,555715,0
2014-10-15,57.63,60.15,57,58.35,520250,0
2014-10-16,57.645,59.71,57.545,58.93,525531,0
2014-10-17,59.74,59.74,58.46,59.1,556267,0
2014-10-20,59.03,60.02,58.54,59.65,353031,0
2014-10-21,59.82,61.2,59.49,60.61,322874,0
2014-10-22,60.57,60.603,59.56,59.64,274742,0
2014-10-23,60.31,61.51,60.31,60.64,303690,0
2014-10-24,60.76,60.94,59.87,60.59,200103,0
2014-10-27,60.48,61.25,60.11,61.06,216262,0
2014-10-28,60.75,62.18,60.32,62.12,357135,0
2014-10-29,62.44,63.14,61.795,62.55,240472,0
2014-10-30,62.1,63.325,61.526,63.06,297260,0
2014-10-31,64.39,64.39,63,63.25,492410,0
2014-11-03,63.22,64.2,62.89,63.24,399557,0
2014-11-04,63.23,64.25,62.46,63.6,289552,0
2014-11-05,63.87,65,63.47,63.71,388003,0
2014-11-06,63.48,63.865,62.53,62.77,429936,0
2014-11-07,62.46,63.73,62.4,63.11,470582,0
2014-11-10,63.21,63.88,62.87,63.85,350779,0
2014-11-11,64.21,64.23,61.01,61.65,737866,0
2014-11-12,61.59,63,60.86,62.33,409709,0
2014-11-13,62.53,62.72,61.81,62.1,225160,0
2014-11-14,61.9,62.2,59.91,59.99,330929,0
2014-11-17,59.81,60.22,58.14,58.45,419169,0
2014-11-18,58.67,59.29,58.25,58.32,396117,0
2014-11-19,58.45,59.4,57.46,57.77,279073,0
2014-11-20,57.5,57.72,56.6,57.09,527290,0
2014-11-21,57.79,58.65,57.54,58.21,536491,0
2014-11-24,58.22,58.95,57.61,58,557154,0
2014-11-25,58.27,58.578,57.19,58.45,492876,0
2014-11-26,58.1,58.936,57.94,58.19,350840,0
2014-11-28,58.04,58.79,57.69,58.52,166424,0
2014-12-01,58.52,59.25,58.06,58.2,408886,0
2014-12-02,58.48,58.725,57.76,57.97,256230,0
2014-12-03,57.82,57.82,56.53,56.85,309818,0
2014-12-04,56.6,57.28,56.5,56.64,317962,0
2014-12-05,56.63,57.32,56.44,57,364562,0
2014-12-08,57.04,58.78,56.84,57.13,572486,0
2014-12-09,57,58.8,56.69,58.56,513129,0
2014-12-10,58.29,59,56.987,57.04,339997,0
2014-12-11,57.67,59.05,57.22,57.4,289341,0
2014-12-12,56.75,57.76,56.43,57.23,342535,0
2014-12-15,57.36,58.1,56.57,57.99,439327,0
2014-12-16,57.92,58.09,57.29,57.37,632804,0
2014-12-17,57.38,57.84,56.708,57.3,735393,0
2014-12-18,58.11,58.11,56.35,57.7,440858,0
2014-12-19,57.72,58.4,57.17,58.06,594747,0
2014-12-22,58.31,58.59,57.6,58.43,269872,0
2014-12-23,58.73,58.985,58.22,58.71,233971,0
2014-12-24,58.71,58.99,57.79,58.85,175089,0
2014-12-26,59.18,59.4,58.46,58.605,147336,0
2014-12-29,58.5,59.07,58.45,58.9,234989,0
2014-12-30,58.61,59.26,58.2,58.5,244238,0
2014-12-31,58.99,58.99,57.814,57.93,219477,0
2015-01-02,58.04,58.42,56.7,57.14,277156,0
2015-01-05,56.66,57.09,56.014,56.33,345059,0
2015-01-06,56.33,56.63,55.52,55.88,647521,0
2015-01-07,56.29,56.5,55.62,56.18,339952,0
2015-01-08,56.58,57.64,56.05,56.61,413676,0
2015-01-09,56.65,56.99,56,56.08,307354,0
2015-01-12,56.06,56.8,55.65,55.93,259732,0
2015-01-13,56.31,56.95,56,56.14,367458,0
2015-01-14,56.515,56.515,55.16,55.31,402236,0
2015-01-15,55.77,55.944,55.02,55.18,456537,0
2015-01-16,54.97,55.84,54.96,55.13,493981,0
2015-01-20,55.245,55.96,54.906,54.92,1242117,0
2015-01-21,54.84,55.355,54.614,55,615478,0
2015-01-22,55.14,55.26,54.62,54.995,644069,0
2015-01-23,54.96,55.15,54.24,54.26,388507,0
2015-01-26,54.009,54.394,52.93,53.05,706243,0
2015-01-27,52.62,53.028,51.77,51.975,586570,0
2015-01-28,52.08,52.66,51.05,51.08,552033,0
2015-01-29,51.1,51.606,49.815,50.12,725810,0
2015-01-30,49.81,50.08,49.43,49.52,750551,0
2015-02-02,49.62,51.21,49.58,51.18,544172,0
2015-02-03,51.2,52.6,51.2,52.55,371244,0
2015-02-04,52.26,52.8,51.93,52.2,279021,0
2015-02-05,52.3,52.83,52.04,52.47,529077,0
2015-02-06,52.35,52.98,51.96,52.31,432293,0
2015-02-09,52.29,52.97,51.786,52.09,349974,0
2015-02-10,52.93,52.93,52.05,52.43,291001,0
2015-02-11,52.19,52.74,51.75,52.66,229520,0
2015-02-12,52.75,53.39,52.42,52.86,185421,0
2015-02-13,53,53.288,52.08,52.74,246020,0
2015-02-17,53.292,53.292,51.91,52.68,279392,0
2015-02-18,52.46,53.3,52.17,52.92,283697,0
2015-02-19,52.47,54.16,52.47,53.23,302081,0
2015-02-20,53.42,54.63,52.76,54.15,337147,0
2015-02-23,53.96,54.86,53.33,54.63,302749,0
2015-02-24,54.5,56.09,54.5,54.89,318278,0
2015-02-25,55.03,55.123,53.91,54.34,286739,0
2015-02-26,54.24,54.6,53.55,53.66,324215,0
2015-02-27,53.41,53.52,48.81,50.09,1290709,0
2015-03-02,50.19,50.87,49.67,50.29,547800,0
2015-03-03,51.04,53.41,48.9,49.74,1355600,0
2015-03-04,49.65,49.7,47.84,48.29,753400,0
2015-03-05,48.62,50.09,47.85,49.97,513700,0
2015-03-06,49.77,50.09,49.32,49.58,381700,0
2015-03-09,49.71,52.08,49.67,51.58,587900,0
2015-03-10,51.53,52.47,50.9,51.63,665600,0
2015-03-11,51.98,53.93,51.75,53.28,468600,0
2015-03-12,53.61,54.27,53.5,53.86,417500,0
2015-03-13,53.83,54.64,53.17,54.39,325700,0
2015-03-16,54.77,54.77,52.9,53.13,794300,0
2015-03-17,53.44,53.47,52.66,52.99,535600,0
2015-03-18,52.76,53.22,52.6,52.99,367700,0
2015-03-19,53,53.66,52.75,53.56,337500,0
2015-03-20,53.58,55.04,53.58,54.72,726400,0
2015-03-23,54.95,55.65,54.65,54.98,491100,0
2015-03-24,54.84,55.35,54.31,55.33,383000,0
2015-03-25,55.8,55.8,54.44,54.66,453100,0
2015-03-26,54.01,54.99,54.01,54.47,485600,0
2015-03-27,54.34,55,54.01,54.63,380300,0
2015-03-30,55,55.26,54.52,54.63,307300,0
2015-03-31,54.26,54.52,53.91,54.32,428588,0
2015-04-01,54.63,55.2,54.02,55.13,418100,0
2015-04-02,55.26,56.27,55.13,55.95,406600,0
2015-04-06,55.84,56.93,55.75,56.45,511600,0
2015-04-07,56.51,56.78,56.23,56.38,288816,0
2015-04-08,56.52,56.9,56.13,56.58,308700,0
2015-04-09,56.46,56.6,55.433,56.28,426397,0
2015-04-10,56.56,56.56,55.31,55.71,241000,0
2015-04-13,55.68,56.17,55.43,55.78,305700,0
2015-04-14,55.73,56.29,55.57,56.18,394900,0
2015-04-15,56.43,56.45,55.53,55.55,345845,0
2015-04-16,55.37,56.07,55.285,55.63,299939,0
2015-04-17,55.3,55.7,54.98,55.22,340500,0
2015-04-20,55.58,56.1,55.042,55.52,187325,0
2015-04-21,55.81,55.81,55.09,55.15,220051,0
2015-04-22,55.22,55.85,54.85,55.58,224186,0
2015-04-23,55.58,56.15,55.3,56.09,186700,0
2015-04-24,56.14,56.92,55.834,56.475,228369,0
2015-04-27,56.77,57.15,55.72,55.96,394200,0
2015-04-28,55.82,56.67,55.65,56.43,183183,0
2015-04-29,56.23,56.44,55.61,56.17,212800,0
2015-04-30,55.85,56.48,54.33,54.78,420300,0
2015-05-01,54.98,55.58,53.88,54.6,608400,0
2015-05-04,54.41,54.89,53.88,53.94,425400,0
2015-05-05,54,54.48,52.92,53.21,456900,0
2015-05-06,53.26,53.99,52.97,53.54,379237,0
2015-05-07,53.42,56.99,53.42,56.35,883363,0
2015-05-08,56.83,57.82,56.33,57.74,636500,0
2015-05-11,56.87,58.09,56.22,57.26,447100,0
2015-05-12,56.96,56.96,55.21,55.93,792730,0
2015-05-13,55.61,56.64,55.61,56.6,770800,0
2015-05-14,56.62,57.66,56.3,57.61,454000,0
2015-05-15,57.65,58.4,57.31,57.45,719225,0
2015-05-18,57.25,58.03,57.12,57.78,244934,0
2015-05-19,57.95,58.03,56.51,56.77,513612,0
2015-05-20,56.75,57.8,56.48,57.08,422300,0
2015-05-21,56.83,57.22,56.45,56.76,367300,0
2015-05-22,56.51,57.83,56.5,57.75,374700,0
2015-05-26,57.7,58.04,56.94,57.49,506708,0
2015-05-27,57.48,58.22,57.03,58.01,302100,0
2015-05-28,57.73,58.23,57.515,58.14,297314,0
2015-05-29,57.94,58.38,56.71,56.76,354100,0
2015-06-01,56.98,57.7,56.45,57.25,232992,0
2015-06-02,57.12,57.85,56.7,57.5,218484,0
2015-06-03,57.99,58.58,57.4,58.16,339300,0
2015-06-04,57.72,58.5,57.46,57.56,261800,0
2015-06-05,57.67,57.97,57.03,57.83,182000,0
2015-06-08,57.66,58.3,57.47,58.1,367300,0
2015-06-09,57.83,58.57,57.575,58.25,230584,0
2015-06-10,58.63,59.56,58.26,59.28,383168,0
2015-06-11,59.32,59.53,58.69,58.9,170695,0
2015-06-12,58.93,59.27,58.6,58.95,210000,0
2015-06-15,58.71,58.95,57.82,58.92,313500,0
2015-06-16,58.76,60.1,58.73,59.97,497700,0
2015-06-17,60.49,60.67,59.98,60.47,571500,0
2015-06-18,60.75,61.19,60.38,61.04,475200,0
2015-06-19,61.15,62.84,60.78,62.66,885200,0
2015-06-22,62.89,63.41,62.56,62.84,424900,0
2015-06-23,62.65,63.205,62.64,63.06,393698,0
2015-06-24,63,63.65,62.82,63.52,586900,0
2015-06-25,63.57,64.24,63.21,63.49,467900,0
2015-06-26,63.43,63.82,63.02,63.56,753300,0
2015-06-29,63.16,63.3,62,62.09,292900,0
2015-06-30,62.38,62.87,62.169,62.31,297186,0
2015-07-01,62.86,63.59,62.44,63.37,372900,0
2015-07-02,63.53,63.9,62.56,62.7,206100,0
2015-07-06,62.43,62.95,62.13,62.39,299400,0
2015-07-07,62.32,62.46,61.6,62.27,276900,0
2015-07-08,62.02,62.23,61.29,61.8,405700,0
2015-07-09,62.41,62.97,62.14,62.87,359000,0
2015-07-10,63.22,64,63.13,63.67,383300,0
2015-07-13,64,64.5,63.74,64.46,210800,0
2015-07-14,64.5,64.82,63.88,63.9,268592,0
2015-07-15,63.98,64,62.9,63.06,348714,0
2015-07-16,63.51,63.88,63.23,63.49,320900,0
2015-07-17,63.68,63.7,63.13,63.31,200900,0
2015-07-20,63.4,63.51,62.66,62.83,243200,0
2015-07-21,62.9,63.2,61.94,62.13,305800,0
2015-07-22,62.13,63.08,61.97,62.9,349200,0
2015-07-23,63,63.31,62.56,62.96,274000,0
2015-07-24,62.73,63.11,62.08,62.11,191100,0
2015-07-27,61.96,61.96,60.84,60.99,230100,0
2015-07-28,60.91,61.45,60.24,61.19,315000,0
2015-07-29,61.21,63.12,60.95,62.64,331400,0
2015-07-30,62.33,62.96,62.01,62.74,277300,0
2015-07-31,62.8,63.99,62.63,63.55,329400,0
2015-08-03,63.51,63.85,62.51,63.15,218044,0
2015-08-04,63.06,63.8,62.56,63.2,329700,0
2015-08-05,63.1,64.49,63.03,63.62,424200,0
2015-08-06,63.59,64.22,62.88,63.6,323762,0
2015-08-07,63.16,63.86,62.67,63.09,190300,0
2015-08-10,63.32,64.47,63.18,63.97,355600,0
2015-08-11,59.05,60,56.31,56.81,1657858,0
2015-08-12,56.08,58.49,55.43,58.25,880900,0
2015-08-13,58.14,58.98,57.63,57.8,566500,0
2015-08-14,57.39,58,57.37,57.71,412600,0
2015-08-17,57.56,58.28,57.03,58.24,286100,0
2015-08-18,58.34,58.34,57.25,57.8,361700,0
2015-08-19,57.58,57.76,57.01,57.01,225800,0
2015-08-20,56.61,56.61,55.6,55.65,375300,0
2015-08-21,54.8,56.08,54.72,55.77,543900,0
2015-08-24,54.52,54.93,52.23,53.4,541286,0
2015-08-25,54.71,54.83,52.73,52.79,461900,0
2015-08-26,53.68,53.72,52.83,53.25,800700,0
2015-08-27,54.01,54.15,53.29,53.4,928600,0
2015-08-28,53.4,53.61,52.96,53.35,1364600,0
2015-08-31,53.24,53.78,53.09,53.29,507200,0
2015-09-01,52.7,53.5,51.8,51.93,408600,0
2015-09-02,52.4,53.29,51.51,52.76,312100,0
2015-09-03,52.95,53.24,51.8,51.83,369400,0
2015-09-04,51.25,51.83,51.08,51.38,370200,0
2015-09-08,51.86,52.06,51.3,51.4,217800,0
2015-09-09,51.87,52.72,50.03,52.34,1047700,0
2015-09-10,52.32,53.49,52.32,53.28,1126685,0
2015-09-11,52.86,53.62,52.6,53.56,434500,0
2015-09-14,53.69,54.53,53.25,53.65,378300,0
2015-09-15,53.49,54.84,53.48,54.44,589200,0
2015-09-16,54.58,54.85,54.26,54.81,266500,0
2015-09-17,54.67,55.99,54.43,55.09,351038,0
2015-09-18,54.22,54.68,54.02,54.3,489000,0
2015-09-21,54.52,55.36,54.52,54.78,346000,0
2015-09-22,54.42,54.85,54,54.77,277400,0
2015-09-23,54.74,54.86,53.62,53.93,625609,0
2015-09-24,53.64,53.82,52.87,53.04,591268,0
2015-09-25,53.54,53.78,52.77,53.2,632500,0
2015-09-28,53,53.06,52.47,52.47,347320,0
2015-09-29,52.6,53.44,52.3,52.9,351800,0
2015-09-30,53.04,53.46,52.68,52.92,473700,0
2015-10-01,52.82,53.67,51.79,52.16,357100,0
2015-10-02,51.82,51.89,50.13,51.59,402800,0
2015-10-05,51.81,53.985,51.61,52.91,239751,0
2015-10-06,52.84,53.33,52.65,53.11,239400,0
2015-10-07,53.32,53.89,52.79,53.78,417300,0
2015-10-08,53.81,55.03,53.68,55.03,306300,0
2015-10-09,54.94,55.26,54.5,54.73,173300,0
2015-10-12,54.85,55.2,54.41,54.86,177849,0
2015-10-13,54.56,55.49,53.96,54.02,278100,0
2015-10-14,53.65,53.82,52.26,52.64,259600,0
2015-10-15,52.76,54.37,52.76,54.15,255900,0
2015-10-16,54.37,54.54,53.6,54.17,299000,0
2015-10-19,54.05,54.89,53.39,53.63,269572,0
2015-10-20,53.47,54,52.77,53.62,248485,0
2015-10-21,53.83,54.37,53.23,53.52,290200,0
2015-10-22,53.82,54.83,53.51,53.83,170200,0
2015-10-23,54.34,55.29,53.86,55.17,325700,0
2015-10-26,54.9,55.35,54.22,54.79,321200,0
2015-10-27,54.56,54.92,53.48,53.83,246300,0
2015-10-28,53.8,55.3,53.55,55.3,334300,0
2015-10-29,55.09,55.82,54.55,55.34,263500,0
2015-10-30,55.21,55.31,54.36,54.8,278800,0
2015-11-02,54.76,56,54.73,55.76,196525,0
2015-11-03,55.49,55.73,46.25,49.78,4294300,0
2015-11-04,52.75,53.99,52.16,52.4,1316988,0
2015-11-05,52.32,52.54,49.52,51.28,936000,0
2015-11-06,48.5,48.95,44.95,45,2683800,0
2015-11-09,44.45,44.99,42.3,42.41,1000928,0
2015-11-10,42.14,42.16,40.1,40.25,1324900,0
2015-11-11,40.14,40.18,37.33,38.57,2065500,0
2015-11-12,38.44,38.44,36.68,37.72,1285300,0
2015-11-13,37.56,37.61,32.49,32.5,3876700,0
2015-11-16,32.65,36.19,32.55,35.93,2594900,0
2015-11-17,37.13,38.61,36.11,36.94,2236600,0
2015-11-18,36.9,40.51,36.45,40.24,2229600,0
2015-11-19,40.05,41.75,39.14,41.39,1867900,0
2015-11-20,41.63,41.91,40.58,41.39,1137700,0
2015-11-23,41.14,42.03,39.47,39.82,995300,0
2015-11-24,39.74,40.83,39.11,40.3,664700,0
2015-11-25,40.19,40.75,39.74,40.15,588400,0
2015-11-27,40.2,41.4,39.73,40.78,587500,0
2015-11-30,40.97,41.69,40.12,41.31,991300,0
2015-12-01,41.26,41.383,39.38,40.44,1254046,0
2015-12-02,40.3,40.33,39.43,39.56,959097,0
2015-12-03,39.61,40.2,38.92,39.12,554918,0
2015-12-04,39.1,39.63,38.91,39.28,651700,0
2015-12-07,39.27,39.37,38.63,38.84,538900,0
2015-12-08,38.73,39.44,38.25,38.61,527668,0
2015-12-09,38.58,39.3,38.14,38.53,654400,0
2015-12-10,38.37,38.72,38.19,38.48,743100,0
2015-12-11,37.94,38.56,37.12,37.39,530400,0
2015-12-14,37.59,37.88,36.44,36.94,566454,0
2015-12-15,37.25,37.84,36.79,37.72,663600,0
2015-12-16,38.08,39.1,37.59,38.93,719700,0
2015-12-17,39.09,39.15,37,37.1,628800,0
2015-12-18,36.88,37.15,35.35,35.48,1347500,0
2015-12-21,35.82,36.97,35.46,36.6,539000,0
2015-12-22,36.88,37.5,36.03,37.21,336577,0
2015-12-23,37.34,37.94,37.03,37.62,350600,0
2015-12-24,37.53,38.39,37.26,38.19,245311,0
2015-12-28,37.87,38.31,36.6,37.15,424577,0
2015-12-29,37.46,38.29,36.54,36.98,475403,0
2015-12-30,36.84,37.192,35.8,35.97,416046,0
2015-12-31,35.84,36.94,34.63,34.69,749905,0
2016-01-04,34.02,35.98,33.57,34.28,917345,0
2016-01-05,34.61,35.25,33.62,34.33,513041,0
2016-01-06,33.86,34.4692,33.7,33.8,373905,0
2016-01-07,33.13,34.11,32.33,33.1,680027,0
2016-01-08,33.4,33.85,32.18,32.25,415176,0
2016-01-11,32.32,32.76,31.62,32.29,645836,0
2016-01-12,32.69,32.92,30.232,30.89,603257,0
2016-01-13,31.04,31.33,28.26,29.09,1086337,0
2016-01-14,29.16,29.53,27.49,28.24,966597,0
2016-01-15,27.46,29,27.46,28.98,1126090,0
2016-01-19,29.27,29.98,27.33,27.97,1132100,0
2016-01-20,27.6,28.12,26.55,27.88,1009755,0
2016-01-21,27.9,31.93,27.88,30.7,919559,0
2016-01-22,31.14,31.73,30.2775,30.4,923153,0
2016-01-25,30.32,31.2,29.5,30.05,647685,0
2016-01-26,30.16,31.485,29.92,30.91,450589,0
2016-01-27,30.65,31.23,29.81,30.11,244518,0
2016-01-28,30.58,30.8282,29.48,30.06,344434,0
2016-01-29,30.06,31.08,29.29,29.74,1152950,0
2016-02-01,29.56,29.77,28.43,29.29,741133,0
2016-02-02,28.77,28.77,27.1,27.83,754168,0
2016-02-03,27.96,27.96,26.22,27.4,592188,0
2016-02-04,27.27,28.45,27.065,28.16,441428,0
2016-02-05,28.12,29.75,27.6101,27.95,471248,0
2016-02-08,27.49,28.16,26.25,26.66,386061,0
2016-02-09,26.24,26.56,25.81,26.28,299276,0
2016-02-10,26.53,27.25,26.185,26.22,272810,0
2016-02-11,25.69,26.235,25.27,25.84,376346,0
2016-02-12,26.31,26.68,25.69,26.21,506527,0
2016-02-16,26.57,27.46,26.12,27.14,383297,0
2016-02-17,27.38,28.29,26.53,27.95,431120,0
2016-02-18,28.1,28.57,27.28,27.31,317081,0
2016-02-19,27.04,28.26,26.74,27.19,335315,0
2016-02-22,27.53,27.89,27.04,27.41,313374,0
2016-02-23,27.39,27.8,26.07,26.15,531440,0
2016-02-24,26,26.99,25.335,26.91,385335,0
2016-02-25,27.17,27.17,25.7704,26.89,365254,0
2016-02-26,22.82,23.85,20,22.63,3975955,0
2016-02-29,22.63,24.95,22.55,24.4,790201,0
2016-03-01,24.9,25.22,24.42,24.86,816681,0
2016-03-02,24.78,25.98,24.78,25.79,457601,0
2016-03-03,25.9,27.46,25.64,27.24,556605,0
2016-03-04,27.28,28.37,27.06,27.72,498208,0
2016-03-07,27.5,30.93,27.3419,30.89,1069930,0
2016-03-08,30.77,30.77,28.95,29.43,693136,0
2016-03-09,29.59,30.02,28.9501,29.65,616169,0
2016-03-10,29.77,29.99,28.28,29.16,656238,0
2016-03-11,29.54,30.36,29.17,30.13,609334,0
2016-03-14,30.02,30.28,28.52,29.62,439562,0
2016-03-15,29.5,29.71,27.66,28.33,504389,0
2016-03-16,28.5,28.96,28.11,28.56,312267,0
2016-03-17,28.55,30.085,28.3,29.82,431402,0
2016-03-18,30.05,30.53,29.35,30.25,1015341,0
2016-03-21,30.02,31.07,30.02,30.64,391000,0
2016-03-22,30.36,30.88,29.67,30.75,492674,0
2016-03-23,30.47,30.71,28.25,28.37,581638,0
2016-03-24,28.24,28.32,27.24,28.24,341933,0
2016-03-28,28.44,28.97,27.62,28.41,545705,0
2016-03-29,28.18,29.455,27.545,29.32,299518,0
2016-03-30,29.37,30.23,28.44,28.89,361615,0
2016-03-31,28.88,29.72,28.7,29.39,344324,0
2016-04-01,29.14,29.46,28.59,28.93,393709,0
2016-04-04,28.98,29.56,28.42,29.28,335326,0
2016-04-05,29.19,30,28.9,29.57,354958,0
2016-04-06,29.66,29.96,29.35,29.9,169367,0
2016-04-07,29.74,30,28.59,28.72,232628,0
2016-04-08,29.01,29.86,29,29.39,194888,0
2016-04-11,29.4,30.12,27.781,29.18,167112,0
2016-04-12,29.29,30.1275,28.74,30.08,267719,0
2016-04-13,30.22,31.96,30.22,31.77,372754,0
2016-04-14,31.81,32.22,31.4,31.56,472949,0
2016-04-15,31.52,31.995,31.355,31.5,278477,0
2016-04-18,31.49,32.27,31.36,31.59,287079,0
2016-04-19,31.76,32.44,31.61,31.88,188812,0
2016-04-20,31.79,32.77,31.79,32.49,377002,0
2016-04-21,32.51,32.93,31.83,32,246829,0
2016-04-22,32,32.47,31.9001,32.31,453833,0
2016-04-25,32.32,32.365,31.26,31.4,472066,0
2016-04-26,31.69,33.08,30.7601,33.02,248556,0
2016-04-27,32.96,34.02,32.5601,33.71,347435,0
2016-04-28,33.21,34.1499,33.07,33.36,336876,0
2016-04-29,33.29,33.89,32.54,33.18,323788,0
2016-05-02,33.28,33.44,32.04,32.12,336354,0
2016-05-03,31.74,32.355,30.48,31.5,244630,0
2016-05-04,31.34,31.77,30.6,31.02,221029,0
2016-05-05,31.14,31.66,30.55,30.8,436399,0
2016-05-06,30.61,31.63,30.51,31.59,282477,0
2016-05-09,31.32,31.79,30.25,30.76,408071,0
2016-05-10,24,26.03,23.76,25.04,3318959,0
2016-05-11,24.82,25.92,24.81,25.36,923904,0
2016-05-12,25.41,26,25.3305,25.73,559000,0
2016-05-13,25.82,26.78,25.6844,26.1,816469,0
2016-05-16,26.09,27.33,25.235,26.66,590356,0
2016-05-17,26.53,27.49,26.18,26.32,797952,0
2016-05-18,26.48,27,26.22,26.5,541247,0
2016-05-19,26.4,26.79,24.951,25.55,633917,0
2016-05-20,25.65,26.46,25.61,26.36,337273,0
2016-05-23,26.2,26.92,26.18,26.42,255487,0
2016-05-24,26.7,27.13,25.9,26.88,318412,0
2016-05-25,26.93,27.49,26.79,27.2,389024,0
2016-05-26,27.17,27.49,26.51,26.55,374750,0
2016-05-27,26.68,27.6,26.675,27.53,359202,0
2016-05-31,27.72,27.83,27.215,27.51,252017,0
2016-06-01,27.27,27.62,26.915,27.13,461870,0
2016-06-02,27.05,27.8,26.51,27.56,303828,0
2016-06-03,27.55,27.55,26.08,26.305,386552,0
2016-06-06,26.46,27.52,26.17,27.47,778091,0
2016-06-07,27.31,27.71,25.71,25.89,576780,0
2016-06-08,25.88,26.56,25.815,26.38,467730,0
2016-06-09,26.27,26.27,24.58,24.78,780464,0
2016-06-10,24.56,24.74,23.87,24.12,600215,0
2016-06-13,23.8,24.37,23.6608,24.01,447406,0
2016-06-14,23.94,24.28,23.31,23.62,536823,0
2016-06-15,23.89,25.27,23.78,24.2,440665,0
2016-06-16,24.08,24.62,23.687,24.46,465874,0
2016-06-17,24.54,25.68,24.29,24.98,442226,0
2016-06-20,25.3,25.72,25.065,25.16,328077,0
2016-06-21,25.2,25.415,24.42,24.6,260354,0
2016-06-22,24.76,25.24,24.3,24.31,242693,0
2016-06-23,24.6,25.93,24.6,25.86,307292,0
2016-06-24,24.96,25.38,24.5601,25.23,728122,0
2016-06-27,24.79,24.965,22.51,22.795,956699,0
2016-06-28,23.18,23.85,23.02,23.36,678862,0
2016-06-29,23.64,24.025,23.34,24,561756,0
2016-06-30,24.05,24.15,23.3,24.14,499402,0
2016-07-01,24.13,24.72,23.9,24.3,331964,0
2016-07-05,24.05,24.05,21.93,23.29,616553,0
2016-07-06,23.28,24.3,23.19,23.77,429233,0
2016-07-07,23.77,24.905,23.77,24.08,343625,0
2016-07-08,24.41,25.48,24.22,25.29,335660,0
2016-07-11,25.39,25.965,25.39,25.74,284309,0
2016-07-12,26,27.3,25.98,26.83,501602,0
2016-07-13,26.94,27.44,26.51,26.91,417879,0
2016-07-14,27.17,27.47,26.93,27.33,509530,0
2016-07-15,27.49,27.66,26.94,27.46,257255,0
2016-07-18,27.35,27.9,27.17,27.74,179234,0
2016-07-19,27.67,27.96,27.44,27.61,156029,0
2016-07-20,27.71,28.41,27.3,28.06,251275,0
2016-07-21,28,28.49,27.82,27.95,218291,0
2016-07-22,27.88,28.23,27.56,27.99,210612,0
2016-07-25,27.78,27.78,26.47,27.2,405136,0
2016-07-26,27.27,28.07,27.04,28.05,292164,0
2016-07-27,28.1,28.3,27.6,27.96,257184,0
2016-07-28,28,28.31,27.615,28.04,188157,0
2016-07-29,28,28.1,27.56,27.86,335179,0
2016-08-01,27.78,27.899,26.8,27.44,423180,0
2016-08-02,27.48,27.6,26.725,27.15,310250,0
2016-08-03,27.19,27.505,27.08,27.42,281602,0
2016-08-04,27.33,27.63,27.03,27.35,267524,0
2016-08-05,27.51,27.6,26.115,27.04,621003,0
2016-08-08,27,28.01,27,27.45,384004,0
2016-08-09,27.6,29.37,27.57,28.89,733667,0
2016-08-10,28.81,28.91,26.94,27.04,394407,0
2016-08-11,27.04,27.54,26.741,27.19,193703,0
2016-08-12,27.15,27.47,26.97,27.23,147362,0
2016-08-15,27.29,28.8,27.25,28.64,393968,0
2016-08-16,28.47,28.84,27.92,28.66,267566,0
2016-08-17,28.55,28.72,28,28.66,251532,0
2016-08-18,28.61,28.7575,28.16,28.6801,109676,0
2016-08-19,28.54,28.96,28.1224,28.82,188486,0
2016-08-22,28.68,30.09,28.5,29.31,349898,0
2016-08-23,29.35,30.5,29.35,29.71,311447,0
2016-08-24,29.78,29.93,28.76,29.4,99874,0
2016-08-25,29.23,29.65,29.17,29.62,141202,0
2016-08-26,29.67,30.15,29.43,29.75,115988,0
2016-08-29,29.75,30.44,29.66,30.23,104032,0
2016-08-30,30.15,31.52,29.93,31.38,528648,0
2016-08-31,31.42,33.65,31.42,31.98,1567732,0
2016-09-01,31.86,32.18,30.45,30.96,308770,0
2016-09-02,31.2,32.05,30.4,31.95,278350,0
2016-09-06,32.13,32.2,31.685,31.99,192785,0
2016-09-07,31.95,32.68,31.52,32.66,225051,0
2016-09-08,32.63,33.2399,32.08,32.89,401177,0
2016-09-09,32.5,32.75,31.89,32.03,384690,0
2016-09-12,31.73,32.97,31.49,32.95,208074,0
2016-09-13,32.55,32.78,31.77,32.24,139631,0
2016-09-14,32.23,32.62,31.56,31.87,167089,0
2016-09-15,31.83,33.28,31.76,33.27,299356,0
2016-09-16,33.27,33.915,31.011,33.79,663837,0
2016-09-19,34,34.87,33.685,34.29,312914,0
2016-09-20,34.7,34.99,33.44,33.59,351814,0
2016-09-21,33.59,34.1,33.14,33.72,349470,0
2016-09-22,33.92,34.0995,33.65,34.01,243837,0
2016-09-23,33.96,34.56,33.68,33.89,150011,0
2016-09-26,33.55,33.69,32.94,32.97,208894,0
2016-09-27,33,33.19,32.09,32.97,318266,0
2016-09-28,32.94,34.035,32.93,33.99,351531,0
2016-09-29,33.99,34.6,33.33,33.52,248113,0
2016-09-30,33.8,34.81,33.52,34.49,216204,0
2016-10-03,34.44,34.99,33.98,34.94,320824,0
2016-10-04,34.97,35.57,34.8975,34.98,424531,0
2016-10-05,35.21,35.7303,34.68,34.79,685033,0
2016-10-06,34.64,34.8,34.08,34.72,188406,0
2016-10-07,34.75,34.75,33.72,34.2,185377,0
2016-10-10,34.15,35.1,33.8,34.1,103783,0
2016-10-11,34.75,34.75,33.1,33.8,239856,0
2016-10-12,33.8,33.95,32.9,33.15,260799,0
2016-10-13,32.8,33.3,32.15,32.45,350749,0
2016-10-14,32.7,32.85,31.9,32.2,324159,0
2016-10-17,32.1,32.75,32,32.3,203344,0
2016-10-18,32.65,32.65,32,32.25,158451,0
2016-10-19,32.25,33.5,32.05,33,235277,0
2016-10-20,32.85,33.1,31.95,32.05,202753,0
2016-10-21,31.75,32.525,31.75,32.1,131660,0
2016-10-24,32.3,32.45,31.7,32,255002,0
2016-10-25,31.8,32.25,31.3,31.7,257450,0
2016-10-26,31.55,32.2,31.3,31.5,187520,0
2016-10-27,31.65,31.95,30.55,31.5,296119,0
2016-10-28,31.55,32.1,31.35,31.8,190078,0
2016-10-31,31.75,32.6,31.7,31.9,236510,0
2016-11-01,31.95,31.95,30.975,31.3,249196,0
2016-11-02,31.2,31.5,30.8,30.9,195142,0
2016-11-03,31.1,31.3,30.6,30.8,203019,0
2016-11-04,31,31.45,30.8,30.9,240352,0
2016-11-07,31.7,31.7,30.75,31.05,400718,0
2016-11-08,25.45,27.3,23.15,27,2308714,0
2016-11-09,27.4,28.4,26.85,27.2,1055347,0
2016-11-10,27.6,31.1,26.95,30.7,1495525,0
2016-11-11,30.8,31.2,30.5,31,1139777,0
2016-11-14,31.25,32.65,31.25,32.2,698351,0
2016-11-15,31.9,32.9,31.65,32.75,401100,0
2016-11-16,32.7,33.9,32.5,33.85,419413,0
2016-11-17,33.95,34.5,33.775,34.35,358165,0
2016-11-18,34.65,34.8,34.05,34.3,545956,0
2016-11-21,34.65,35,34.55,35,306202,0
2016-11-22,35.15,35.325,34.45,35.3,464849,0
2016-11-23,35.3,36.3,35,35.8,506112,0
2016-11-25,35.75,35.75,35.075,35.2,201784,0
2016-11-28,35,35.85,34.5,35.3,376188,0
2016-11-29,35.45,35.8,34.68,34.85,296110,0
2016-11-30,35.15,36.6,34.9,35.95,448585,0
2016-12-01,35.75,36.75,35.6,35.8,322569,0
2016-12-02,35.7,35.75,34.975,35.15,243576,0
2016-12-05,35.05,35.8,35.05,35.6,296756,0
2016-12-06,35.7,36.85,34.95,36.5,269184,0
2016-12-07,36.6,37.25,35.95,37.1,387833,0
2016-12-08,37.25,38.6,37.15,38.3,325748,0
2016-12-09,38.45,38.9,38.1,38.35,233301,0
2016-12-12,38.5,38.5,36.75,37.2,304912,0
2016-12-13,37.55,37.55,36.4,36.55,334600,0
2016-12-14,36.3,36.8,35.55,35.65,325118,0
2016-12-15,35.7,36.65,35.5,36.05,365601,0
2016-12-16,36.15,36.65,35.65,36,629345,0
2016-12-19,36.15,36.4,35.2,35.85,309326,0
2016-12-20,36.15,36.2,35.3,36,244361,0
2016-12-21,35.85,36.25,35.35,35.85,201755,0
2016-12-22,35.85,36.1,35.4,35.75,246618,0
2016-12-23,35.7,36.15,35.7,36.05,157043,0
2016-12-27,36.05,37.6,35.85,37.15,230406,0
2016-12-28,37.15,37.9,36.925,37.85,337445,0
2016-12-29,38,38.75,37.925,38.6,440139,0
2016-12-30,38.75,39.7,38.4,39.1,403272,0
2017-01-03,39.65,40.7,39.3836,40.4,487032,0
2017-01-04,40.4,41.9,40.38,41.8,366142,0
2017-01-05,41.5,41.7,40.4,40.45,327847,0
2017-01-06,40.75,40.75,39.6,39.65,220564,0
2017-01-09,39.5,39.65,38.75,39.05,325876,0
2017-01-10,39.15,39.65,38.6,39.55,266790,0
2017-01-11,39.55,39.8,39.03,39.75,302392,0
2017-01-12,39.55,39.55,38.45,39.15,238969,0
2017-01-13,39.3,40,39.3,39.65,227894,0
2017-01-17,39.35,39.35,38.8,39,229745,0
2017-01-18,38.95,39.25,38.2,38.8,260761,0
2017-01-19,38.9,38.9,37.9,38,280934,0
2017-01-20,38.1,38.3,37.35,37.55,413646,0
2017-01-23,37.45,37.7,37.1,37.5,336881,0
2017-01-24,37.65,38.1837,37.2,37.8,274426,0
2017-01-25,38.1,38.35,37.45,37.9,239439,0
2017-01-26,37.8,38.25,37.5,37.65,248123,0
2017-01-27,37.45,38.55,37.45,38.4,375362,0
2017-01-30,38.25,39,37.9,38.9,345711,0
2017-01-31,38.75,39.9,38.75,39.8,278922,0
2017-02-01,40.2,40.8,39.6,40.05,226870,0
2017-02-02,40,40,38.695,39.15,279669,0
2017-02-03,39.35,40.1,39.075,40.05,370225,0
2017-02-06,40.05,40.6,39.975,40.25,280376,0
2017-02-07,40.35,40.6,39.8,40.1,329630,0
2017-02-08,39.95,40.15,39.3,39.85,410459,0
2017-02-09,39.95,40.5,39.85,40.2,349522,0
2017-02-10,40.35,40.55,40,40.2,307443,0
2017-02-13,40.3,40.85,40.25,40.45,299482,0
2017-02-14,40.45,41.4,40.3,41.15,364895,0
2017-02-15,40.95,42,40.9,41.95,198873,0
2017-02-16,41.85,42.25,41.15,41.85,341299,0
2017-02-17,41.8,42.25,41.2,42.15,272348,0
2017-02-21,42.25,42.7,41.7,41.9,556777,0
2017-02-22,41.75,41.85,41.2,41.8,228156,0
2017-02-23,42,42.1,41.05,41.45,241730,0
2017-02-24,41.2,41.65,40.7,41.25,414482,0
2017-02-27,41.15,42.125,40.9,41.9,362787,0
2017-02-28,41.75,41.9,40.6,40.8,380006,0
2017-03-01,37.3,37.7,34.8,35.95,2666579,0
2017-03-02,35.85,35.85,34.75,35.35,925690,0
2017-03-03,35.3,35.7,34.7,34.7,662839,0
2017-03-06,34.4,34.55,33.6,33.7,845042,0
2017-03-07,33.65,34,33.2,33.5,432794,0
2017-03-08,33.55,33.95,33.1,33.1,360251,0
2017-03-09,33.15,33.5,33.05,33.4,445445,0
2017-03-10,33.55,34.2,33.2,33.35,525750,0
2017-03-13,33.7,33.75,32.8,32.85,392414,0
2017-03-14,32.8,33.55,32.6,33.45,390485,0
2017-03-15,33.5,34.5,33.3,34,596921,0
2017-03-16,34.05,35.375,34.05,34.75,616141,0
2017-03-17,34.6,34.85,33.95,34.05,692421,0
2017-03-20,34,34.1,33.35,33.55,378002,0
2017-03-21,33.9,34.25,32.65,32.75,529090,0
2017-03-22,32.65,32.9,32.15,32.8,428847,0
2017-03-23,32.65,33.8,32.65,33,397010,0
2017-03-24,33.15,33.45,32.7,32.9,193391,0
2017-03-27,32.75,33.2,32.35,32.95,281435,0
2017-03-28,32.75,32.9,32.475,32.55,392529,0
2017-03-29,32.6,32.9,32.2,32.35,308389,0
2017-03-30,32.3,33.15,31.75,33.05,240205,0
2017-03-31,33,33.2,32.75,33.1,186580,0
2017-04-03,33.05,33.1,31.4,31.8,724339,0
2017-04-04,31.6,33,31.6,31.75,439907,0
2017-04-05,31.95,32.2,30.95,31.45,549779,0
2017-04-06,31.5,32.15,31.3,32,330811,0
2017-04-07,31.9,31.95,31.5,31.85,457937,0
2017-04-10,31.8,32.2,31.3,31.4,333588,0
2017-04-11,31.3,32.15,31.3,31.85,310516,0
2017-04-12,31.8,32.15,31.525,32,224623,0
2017-04-13,31.95,32.1,31.5,31.55,174499,0
2017-04-17,31.6,31.975,31.45,31.85,130098,0
2017-04-18,31.6,33,31.3,32.9,605115,0
2017-04-19,33.05,33.45,32.75,32.85,321442,0
2017-04-20,33.05,33.4,31.5,33.05,256070,0
2017-04-21,32.95,33.15,31.6,31.65,319713,0
2017-04-24,32.15,32.725,31.95,32.65,235992,0
2017-04-25,32.95,33.55,32.3,33.2,254404,0
2017-04-26,33,33.275,32.7,32.9,292874,0
2017-04-27,33,33.1,32.55,32.65,182904,0
2017-04-28,32.65,32.65,32.125,32.2,159435,0
2017-05-01,32.25,33.05,32.05,33,209002,0
2017-05-02,33,34.05,32.85,33.95,244965,0
2017-05-03,33.8,34.5,33.65,33.7,359389,0
2017-05-04,33.8,33.95,33.025,33.5,214490,0
2017-05-05,33.6,33.6,32.75,32.9,186250,0
2017-05-08,32.75,33.15,32.7,33.05,254406,0
2017-05-09,33.25,35,33.25,34.75,429990,0
2017-05-10,34.9,37.9,34.7,36.4,796671,0
2017-05-11,36.2,36.55,35,36.2,382903,0
2017-05-12,35.95,36.9,35.7,36.7,311949,0
2017-05-15,36.9,37.6,36.574,37.35,319124,0
2017-05-16,37.3,37.95,37,37.4,285067,0
2017-05-17,36.8,37.1,36.25,36.9,266452,0
2017-05-18,36.9,37.15,36.325,36.6,314944,0
2017-05-19,36.55,37.25,36.4,36.95,207497,0
2017-05-22,36.55,36.8,34.15,34.25,1318612,0
2017-05-23,34.35,35.25,33.85,35.2,3684927,0
2017-05-24,35.2,35.25,33.95,34.75,1243117,0
2017-05-25,35.05,35.8,34.8,35.7,1068075,0
2017-05-26,35.75,36.55,35.25,36.35,578072,0
2017-05-30,36.15,36.55,35.95,36,289370,0
2017-05-31,36.15,36.15,33.95,34.8,748414,0
2017-06-01,34.85,35.75,34.475,35.55,446266,0
2017-06-02,35.55,36.5,35.15,36.45,819385,0
2017-06-05,36.5,36.9,36,36.5,301702,0
2017-06-06,36.25,36.95,35.9,36.5,433472,0
2017-06-07,36.5,36.75,36.2,36.3,228880,0
2017-06-08,36.35,37.1,36.2,37,208856,0
2017-06-09,36.95,37.5,36.65,37.15,423059,0
2017-06-12,37.25,37.85,36.7,36.75,399317,0
2017-06-13,37.05,37.35,36.3,37.15,326962,0
2017-06-14,37.1,37.1,35.8,36,319251,0
2017-06-15,35.85,36.55,35.4,36.5,281752,0
2017-06-16,36.2,36.5,35.425,35.9,460814,0
2017-06-19,36.1,36.8,35.9,36.5,365541,0
2017-06-20,36.5,36.7,35.8,36.2,271971,0
2017-06-21,36.3,36.3,35.5,35.675,189268,0
2017-06-22,35.6,36.3,35.2,36.2,153318,0
2017-06-23,36.3,36.6,36.1,36.5,1199722,0
2017-06-26,36.6,37.55,36,37.35,324568,0
2017-06-27,37.35,37.85,37.125,37.5,362099,0
2017-06-28,37.8,38.2684,37.6,38.2,515662,0
2017-06-29,38.3,38.45,37.4,37.9,378652,0
2017-06-30,37.95,38.425,37.7,37.9,294368,0
2017-07-03,38,38.25,37.65,37.85,111130,0
2017-07-05,37.85,37.95,36.55,37.6,214734,0
2017-07-06,37.5,37.5,36.85,37.1,268182,0
2017-07-07,37.3,38.15,37.1,38,211952,0
2017-07-10,37.85,38.25,37.7,37.75,258580,0
2017-07-11,37.75,38.45,37.7,38.4,226778,0
2017-07-12,38.6,39.2,38.4,39.05,587978,0
2017-07-13,39.05,39.5,38.7,39,1126743,0
2017-07-14,38.8,39.525,38.7,39.2,320537,0
2017-07-17,39.25,39.65,38.6,39.55,426157,0
2017-07-18,39.45,39.8,39.15,39.4,385079,0
2017-07-19,39.4,39.65,39.15,39.55,340217,0
2017-07-20,39.65,39.85,39.5,39.8,257012,0
2017-07-21,39.95,39.95,38.2,39.15,932652,0
2017-07-24,39.15,39.225,38.35,38.8,273416,0
2017-07-25,39.05,39.6,39,39.05,506807,0
2017-07-26,39,39.55,38.75,39.35,446179,0
2017-07-27,39.4,39.6,39,39.05,270741,0
2017-07-28,39,39.1,38.5,38.75,230516,0
2017-07-31,38.7,39.25,38.5,39.2,142861,0
2017-08-01,39.45,39.45,39.15,39.2,370331,0
2017-08-02,39.15,39.2,38.65,38.8,233403,0
2017-08-03,38.8,38.85,38.075,38.25,212271,0
2017-08-04,38.3,39.125,38.3,38.7,519573,0
2017-08-07,38.8,39.25,38.55,39.1,450796,0
2017-08-08,39.05,40.15,39,40.05,723830,0
2017-08-09,38.25,38.25,33.7,34.55,2250684,0
2017-08-10,34.2,34.25,32.5,33.2,985370,0
2017-08-11,33.15,34.1,31.95,32.15,784901,0
2017-08-14,32.2,32.6,31.4,31.8,527233,0
2017-08-15,31.9,31.9,30.3,30.7,664844,0
2017-08-16,30.65,31.75,30.15,31.35,1017332,0
2017-08-17,31.15,31.2,30.15,30.75,707118,0
2017-08-18,30.35,30.6,29.95,30.35,650079,0
2017-08-21,30.25,30.6,29.95,29.95,648645,0
2017-08-22,30,30.1,29.75,29.85,366487,0
2017-08-23,29.6,29.95,29.6,29.65,326587,0
2017-08-24,29.8,29.95,29.5,29.8,567403,0
2017-08-25,29.95,30,29.6,29.75,304715,0
2017-08-28,29.75,29.9,29.6,29.75,222802,0
2017-08-29,29.65,29.85,29.3,29.65,363807,0
2017-08-30,29.55,29.75,29.325,29.45,497187,0
2017-08-31,29.45,29.6,28.7,28.9,551012,0
2017-09-01,28.95,29.4,28.8,29.3,580182,0
2017-09-05,29.2,29.35,28.6,28.95,602244,0
2017-09-06,28.95,29.2,28.375,29.15,848468,0
2017-09-07,29.2,29.3,28.45,28.6,594512,0
2017-09-08,28.45,29.05,28.2,28.3,589262,0
2017-09-11,28.65,29.15,28.5,28.75,232157,0
2017-09-12,28.95,29.35,28.65,29.35,380286,0
2017-09-13,29.35,30,29.25,29.65,420341,0
2017-09-14,29.5,29.95,28.7,29,712803,0
2017-09-15,29,29.25,28.775,28.8,854470,0
2017-09-18,28.95,29.55,28.8,29.3,401420,0
2017-09-19,29.25,29.6,28.6,28.7,753816,0
2017-09-20,28.85,29.15,28.55,28.75,302064,0
2017-09-21,28,28.4,27.125,27.45,1223636,0
2017-09-22,27.15,27.4,26,26.4,1047015,0
2017-09-25,26.25,27.35,25.72,27.3,1149849,0
2017-09-26,27.3,28.025,27.15,27.55,800534,0
2017-09-27,27.75,28.95,27.325,28.9,785605,0
2017-09-28,28.9,29.225,28.5,29.15,735798,0
2017-09-29,29.1,29.3,28.55,28.65,556137,0
2017-10-02,28.75,29,28.4,28.95,309207,0
2017-10-03,29.1,30.225,28.9,30.15,587624,0
2017-10-04,28.25,29.05,27.65,27.95,1779192,0
2017-10-05,28,29,27.7,28.85,841248,0
2017-10-06,28.85,29.5,28.65,29.35,503580,0
2017-10-09,29.35,29.55,28.45,29.1,437235,0
2017-10-10,27.25,29,27.2,28.95,1141569,0
2017-10-11,29.05,29.15,28.8,28.95,479547,0
2017-10-12,29,29.25,28.75,29.2,413625,0
2017-10-13,29.15,29.3,28.6,28.75,341051,0
2017-10-16,28.7,29.25,28.15,28.3,357665,0
2017-10-17,28.4,29,28.25,28.65,480097,0
2017-10-18,28.9,29,28.6,28.85,389209,0
2017-10-19,28.5,28.7,27.9,28.4,434706,0
2017-10-20,28.7,29.6,28,29.35,554230,0
2017-10-23,29.25,29.45,28.625,28.8,301627,0
2017-10-24,28.9,29.05,27.975,28.05,258622,0
2017-10-25,27.85,28.35,27.05,27.3,378325,0
2017-10-26,27.5,27.85,27.175,27.65,297325,0
2017-10-27,27.9,28.2,27.3,27.9,300525,0
2017-10-30,27.75,28.2,26.85,27.1,309725,0
2017-10-31,27.25,28.4,27.15,27.9,469377,0
2017-11-01,28.3,28.6,27.7,27.9,243842,0
2017-11-02,27.65,28.15,27.25,27.95,266344,0
2017-11-03,27.85,29.1,27.7,29,405840,0
2017-11-06,28.65,29.1,28.4,28.875,273840,0
2017-11-07,28.9,29,27.55,27.725,353803,0
2017-11-08,27.4,28.1,27.25,27.9,293819,0
2017-11-09,30.1,35.35,30.05,34.3,3236002,0
2017-11-10,34.3,34.9,33.25,33.5,746783,0
