Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.754,26.503,25.754,26.503,23956,0
2005-02-28,26.022,26.611,25.915,26.075,22961,0
2005-03-01,26.45,26.664,25.808,26.503,19799,0
2005-03-02,26.129,26.503,26.075,26.289,34906,0
2005-03-03,26.289,26.45,25.647,26.075,24190,0
2005-03-04,26.396,26.45,25.808,26.075,22099,0
2005-03-07,26.343,26.503,25.593,25.754,22232,0
2005-03-08,26.022,26.022,24.79,24.951,26490,0
2005-03-09,24.951,25.486,23.88,24.094,51739,0
2005-03-10,24.415,25.808,23.934,25.004,21100,0
2005-03-11,24.951,25.165,24.255,24.308,18557,0
2005-03-14,24.094,24.844,24.094,24.415,23978,0
2005-03-15,24.951,25.325,24.041,24.362,16703,0
2005-03-16,24.201,24.737,24.094,24.094,18356,0
2005-03-17,24.041,25.004,24.041,24.255,16826,0
2005-03-18,24.737,25.218,24.255,25.111,52329,0
2005-03-21,25.272,25.593,23.934,24.415,28479,0
2005-03-22,24.469,24.63,23.88,24.094,18882,0
2005-03-23,23.88,24.683,23.88,23.934,110562,0
2005-03-24,24.094,24.844,21.256,24.255,515843,0
2005-03-28,23.023,23.344,20.935,21.31,278266,0
2005-03-29,21.631,21.953,20.828,20.828,118760,0
2005-03-30,20.614,21.524,20.614,20.935,93745,0
2005-03-31,21.203,22.059,20.346,20.721,185118,0
2005-04-01,20.935,21.096,19.489,19.757,119395,0
2005-04-04,20.399,20.828,19.864,20.453,142471,0
2005-04-05,20.828,21.042,20.56,20.668,28749,0
2005-04-06,21.096,21.631,20.882,21.203,37935,0
2005-04-07,21.203,21.203,20.614,20.828,24363,0
2005-04-08,20.989,21.149,20.399,20.828,28325,0
2005-04-11,20.882,21.203,20.185,20.56,68757,0
2005-04-12,20.56,20.882,20.185,20.346,37925,0
2005-04-13,20.56,21.096,20.239,20.292,21275,0
2005-04-14,20.399,20.614,20.078,20.078,44799,0
2005-04-15,20.239,20.399,19.971,20.292,22344,0
2005-04-18,20.132,20.453,19.971,20.399,32451,0
2005-04-19,20.507,20.882,20.292,20.775,49789,0
2005-04-20,20.828,21.149,20.399,20.668,40326,0
2005-04-21,20.507,21.417,20.507,21.042,40242,0
2005-04-22,21.149,21.417,20.614,21.363,48569,0
2005-04-25,21.417,21.739,21.096,21.524,16530,0
2005-04-26,21.363,21.417,20.668,20.668,47860,0
2005-04-27,20.507,21.631,20.507,21.417,14449,0
2005-04-28,21.417,21.792,20.775,21.203,21020,0
2005-04-29,21.47,21.524,20.668,21.256,28665,0
2005-05-02,21.31,21.417,20.614,20.935,19554,0
2005-05-03,21.096,22.273,21.042,22.006,21839,0
2005-05-04,22.273,22.863,21.739,22.702,15613,0
2005-05-05,22.863,23.237,22.434,23.077,16906,0
2005-05-06,23.237,23.398,22.327,22.649,15288,0
2005-05-09,22.649,23.451,21.899,23.451,20186,0
2005-05-10,23.237,23.88,22.541,22.649,17280,0
2005-05-11,22.541,23.344,22.22,23.237,9643,0
2005-05-12,23.398,23.451,21.846,22.006,15224,0
2005-05-13,22.006,23.237,22.006,22.113,13471,0
2005-05-16,22.006,22.434,22.006,22.434,13235,0
2005-05-17,22.38,22.541,21.096,21.47,23203,0
2005-05-18,21.47,22.863,21.203,22.809,19364,0
2005-05-19,22.702,23.13,22.273,22.434,15902,0
2005-05-20,22.434,22.434,20.989,21.846,45943,0
2005-05-23,21.953,22.006,21.31,21.31,22193,0
2005-05-24,21.685,21.685,21.256,21.524,13517,0
2005-05-25,21.631,21.685,21.256,21.47,8548,0
2005-05-26,21.524,22.38,21.31,21.792,27289,0
2005-05-27,22.059,22.166,21.685,21.739,10796,0
2005-05-31,21.739,22.006,21.203,21.417,43638,0
2005-06-01,21.792,23.344,21.631,22.006,29210,0
2005-06-02,22.22,22.327,21.685,21.899,14797,0
2005-06-03,22.006,22.166,21.417,21.685,15785,0
2005-06-06,21.31,22.113,21.31,21.846,16096,0
2005-06-07,22.166,22.863,21.846,22.006,19092,0
2005-06-08,22.166,22.38,21.417,21.685,23924,0
2005-06-09,21.739,22.273,21.417,22.006,10373,0
2005-06-10,22.166,22.327,22.006,22.166,3468,0
2005-06-13,21.739,22.327,21.417,21.47,12376,0
2005-06-14,21.685,22.273,21.417,22.273,12281,0
2005-06-15,21.739,22.541,21.685,22.541,26809,0
2005-06-16,22.809,23.666,22.38,23.612,30413,0
2005-06-17,23.451,25.647,23.451,25.218,77110,0
2005-06-20,26.129,29.555,25.647,27.306,154298,0
2005-06-21,27.306,27.789,26.45,27.521,44231,0
2005-06-22,28.003,28.003,26.718,27.306,46739,0
2005-06-23,27.842,27.842,25.968,26.022,36343,0
2005-06-24,25.915,26.182,25.325,26.129,104646,0
2005-06-27,26.343,26.825,25.808,26.182,51925,0
2005-06-28,26.289,27.682,26.236,27.039,41054,0
2005-06-29,27.146,28.377,26.932,27.253,48546,0
2005-06-30,27.36,27.896,26.932,27.521,32930,0
2005-07-01,27.628,27.628,25.432,25.593,49974,0
2005-07-05,25.486,26.878,25.486,26.718,24907,0
2005-07-06,26.718,26.878,26.022,26.45,22652,0
2005-07-07,26.236,26.878,25.701,26.129,13624,0
2005-07-08,26.503,26.932,25.486,25.808,36042,0
2005-07-11,25.861,26.289,25.272,25.754,57039,0
2005-07-12,25.486,25.861,24.897,25.111,39670,0
2005-07-13,24.897,24.897,23.612,24.737,70188,0
2005-07-14,24.469,24.737,23.827,24.63,108902,0
2005-07-15,24.415,25.325,24.362,25.111,44509,0
2005-07-18,24.469,24.844,24.415,24.63,45844,0
2005-07-19,24.951,25.058,24.469,24.951,32093,0
2005-07-20,24.683,26.022,24.63,25.968,32575,0
2005-07-21,25.808,26.289,25.004,25.218,38409,0
2005-07-22,25.593,25.593,24.683,24.897,40468,0
2005-07-25,24.951,25.111,24.683,25.058,17572,0
2005-07-26,25.272,25.701,24.79,25.432,26785,0
2005-07-27,25.593,25.754,24.683,24.951,31747,0
2005-07-28,25.111,25.218,24.415,24.844,25265,0
2005-07-29,24.79,24.951,24.469,24.522,20443,0
2005-08-01,24.522,26.45,24.522,25.968,31155,0
2005-08-02,25.808,26.129,25.272,25.754,17213,0
2005-08-03,25.593,25.593,24.79,24.951,15531,0
2005-08-04,24.737,25.165,24.737,24.737,13168,0
2005-08-05,25.058,25.432,24.576,24.844,26221,0
2005-08-08,25.432,25.432,24.469,24.576,19356,0
2005-08-09,25.058,25.272,24.737,24.951,13751,0
2005-08-10,25.379,25.808,24.737,25.593,26445,0
2005-08-11,25.54,26.129,25.165,26.129,17906,0
2005-08-12,26.129,26.129,24.737,25.165,15574,0
2005-08-15,24.951,26.129,24.844,26.075,23203,0
2005-08-16,26.129,26.45,25.379,25.754,16445,0
2005-08-17,25.432,25.701,24.469,24.683,24086,0
2005-08-18,24.469,25.218,24.469,24.576,14083,0
2005-08-19,24.683,25.701,24.469,25.486,12244,0
2005-08-22,25.272,26.129,25.058,26.022,14746,0
2005-08-23,26.022,26.022,25.218,25.272,13258,0
2005-08-24,25.379,26.289,25.058,25.272,19209,0
2005-08-25,25.272,25.486,24.951,25.111,10167,0
2005-08-26,25.432,25.432,24.844,25.058,12353,0
2005-08-29,24.683,24.951,24.094,24.951,33401,0
2005-08-30,25.111,25.111,24.469,24.63,12230,0
2005-08-31,24.522,25.272,24.094,25.111,15985,0
2005-09-01,25.379,26.129,25.111,26.022,11992,0
2005-09-02,25.701,26.343,25.486,25.915,8142,0
2005-09-06,26.182,26.45,25.968,26.182,13667,0
2005-09-07,26.129,26.718,25.968,26.664,13064,0
2005-09-08,26.289,26.718,26.289,26.664,7017,0
2005-09-09,28.592,29.181,26.985,27.36,60435,0
2005-09-12,28.967,29.448,27.306,27.413,99615,0
2005-09-13,27.735,28.484,27.521,28.163,58398,0
2005-09-14,28.484,28.538,27.253,27.36,21291,0
2005-09-15,27.628,27.682,26.932,27.413,18948,0
2005-09-16,27.789,28.217,27.306,28.217,48152,0
2005-09-19,27.896,28.163,26.396,27.199,45468,0
2005-09-20,27.306,27.628,27.146,27.628,11852,0
2005-09-21,27.306,27.682,26.343,26.45,75558,0
2005-09-22,26.396,26.825,25.968,26.343,22515,0
2005-09-23,26.236,26.664,25.915,26.503,37067,0
2005-09-26,26.664,26.825,26.129,26.772,23959,0
2005-09-27,26.396,26.772,26.129,26.289,35679,0
2005-09-28,26.289,26.45,25.968,26.236,26706,0
2005-09-29,26.129,26.289,25.701,26.129,10539,0
2005-09-30,26.129,26.182,25.379,25.647,21689,0
2005-10-03,25.486,25.915,25.111,25.432,35146,0
2005-10-04,25.701,25.915,25.272,25.325,21100,0
2005-10-05,25.272,25.486,24.522,24.683,17319,0
2005-10-06,24.683,25.111,24.094,24.576,30292,0
2005-10-07,24.951,25.647,24.415,25.325,49473,0
2005-10-10,25.432,25.647,25.111,25.272,49105,0
2005-10-11,25.432,25.432,25.004,25.218,46813,0
2005-10-12,24.951,25.272,24.362,24.737,30692,0
2005-10-13,24.522,24.951,24.255,24.63,26498,0
2005-10-14,24.951,24.951,24.576,24.897,18627,0
2005-10-17,24.522,27.306,24.415,25.861,157930,0
2005-10-18,25.968,26.075,25.218,25.861,35690,0
2005-10-19,25.432,25.968,25.111,25.915,24017,0
2005-10-20,25.647,25.915,25.379,25.754,15727,0
2005-10-21,25.593,25.915,25.111,25.701,21526,0
2005-10-24,25.701,26.129,25.486,25.915,27339,0
2005-10-25,25.808,26.129,25.325,25.915,20673,0
2005-10-26,25.808,26.396,25.432,25.647,51539,0
2005-10-27,25.54,25.647,24.683,24.683,44921,0
2005-10-28,24.63,25.165,23.451,23.559,50350,0
2005-10-31,23.612,23.666,22.273,23.612,202291,0
2005-11-01,23.666,24.63,23.237,24.362,41673,0
2005-11-02,23.612,24.576,23.612,24.469,23480,0
2005-11-03,24.522,25.218,23.237,24.094,69390,0
2005-11-04,24.094,25.111,24.094,25.058,39414,0
2005-11-07,25.379,25.915,25.272,25.593,20446,0
2005-11-08,25.54,25.593,24.79,24.897,22434,0
2005-11-09,25.272,25.915,24.897,25.861,64021,0
2005-11-10,37.801,38.55,33.678,34.213,1244395,0
2005-11-11,33.517,35.445,32.822,34.696,359566,0
2005-11-14,34.642,34.856,33.893,34.107,67739,0
2005-11-15,34.107,34.642,33.25,33.625,60227,0
2005-11-16,33.357,34.267,33.036,33.143,52490,0
2005-11-17,33.143,34.588,33.143,34.374,50093,0
2005-11-18,34.213,35.017,34.107,34.374,69791,0
2005-11-21,34.16,34.749,34.16,34.696,53425,0
2005-11-22,31.429,32.018,26.878,28.163,530348,0
2005-11-23,28.86,30.412,28.377,29.823,153406,0
2005-11-25,30.519,31.804,30.091,30.894,48671,0
2005-11-28,31.108,31.108,29.823,30.144,41957,0
2005-11-29,30.144,30.734,29.394,29.555,32884,0
2005-11-30,29.394,30.198,29.287,29.502,39584,0
2005-12-01,29.502,29.877,29.02,29.394,56474,0
2005-12-02,29.181,29.555,29.181,29.555,39165,0
2005-12-05,29.555,29.77,29.181,29.394,36707,0
2005-12-06,29.716,30.573,29.502,29.609,37498,0
2005-12-07,29.716,30.198,29.555,30.037,33081,0
2005-12-08,30.251,30.519,30.091,30.251,41047,0
2005-12-09,30.091,30.519,29.77,29.877,34007,0
2005-12-12,27.735,27.735,26.664,27.253,374428,0
2005-12-13,27.146,28.377,26.503,27.521,91402,0
2005-12-14,27.521,28.377,27.306,28.003,85534,0
2005-12-15,28.003,28.377,27.467,27.628,39786,0
2005-12-16,27.521,28.484,27.521,28.217,100793,0
2005-12-19,28.538,28.538,27.467,27.521,50744,0
2005-12-20,27.574,28.377,27.521,27.574,63722,0
2005-12-21,28.056,28.163,27.682,28.003,82750,0
2005-12-22,28.003,28.377,27.842,28.11,28908,0
2005-12-23,28.163,28.645,28.163,28.431,47786,0
2005-12-27,28.645,28.806,27.682,27.735,52258,0
2005-12-28,27.735,27.842,27.521,27.521,44556,0
2005-12-29,27.467,28.056,27.467,27.521,26332,0
2005-12-30,27.574,28.003,27.36,27.574,31993,0
2006-01-03,28.967,29.716,28.377,29.234,216249,0
2006-01-04,29.181,29.234,28.056,28.27,111838,0
2006-01-05,28.056,28.806,28.056,28.163,71565,0
2006-01-06,28.538,28.913,28.003,28.592,132173,0
2006-01-09,29.77,32.125,29.77,31.269,312089,0
2006-01-10,31.376,32.018,30.734,30.841,114846,0
2006-01-11,30.734,31.269,30.412,30.948,71269,0
2006-01-12,30.573,31.055,30.091,30.251,68733,0
2006-01-13,30.573,31.108,30.305,30.734,59583,0
2006-01-17,31.804,31.804,30.68,31.001,101258,0
2006-01-18,30.787,31.965,30.626,31.804,112521,0
2006-01-19,32.125,32.875,31.965,32.822,173261,0
2006-01-20,32.982,32.982,31.804,31.965,92046,0
2006-01-23,32.018,33.303,32.018,33.196,122601,0
2006-01-24,33.25,34.535,33.143,34.32,145217,0
2006-01-25,34.16,34.91,33.893,34.803,87539,0
2006-01-26,34.963,36.891,34.91,36.73,154952,0
2006-01-27,36.569,37.587,36.088,37.479,143232,0
2006-01-30,37.319,37.694,36.355,37.319,66122,0
2006-01-31,37.319,37.908,36.837,37.587,67003,0
2006-02-01,37.748,38.711,37.426,38.55,139396,0
2006-02-02,38.336,39.3,37.801,38.979,125531,0
2006-02-03,38.926,39.139,38.229,38.979,46854,0
2006-02-06,38.604,39.139,37.265,37.801,78059,0
2006-02-07,38.015,38.229,35.713,36.409,123717,0
2006-02-08,36.569,36.891,35.767,36.73,73001,0
2006-02-09,36.677,37.694,36.409,37.105,275024,0
2006-02-10,40.853,42.673,40.424,41.228,1815303,0
2006-02-13,40.746,41.067,39.568,40.21,282171,0
2006-02-14,40.585,42.512,40.103,42.084,205631,0
2006-02-15,41.656,42.566,41.335,42.405,106563,0
2006-02-16,42.941,43.852,42.673,43.262,233740,0
2006-02-17,43.852,44.869,43.852,44.601,162339,0
2006-02-21,47.867,48.135,45.511,45.672,560447,0
2006-02-22,46.689,47.224,45.886,46.582,226754,0
2006-02-23,46.957,47.331,44.815,45.725,229492,0
2006-02-24,45.672,46.314,44.386,45.297,154087,0
2006-02-27,45.993,46.528,45.404,45.886,117918,0
2006-02-28,46.528,46.528,43.958,44.012,164395,0
2006-03-01,43.852,44.44,41.228,44.44,212817,0
2006-03-02,44.44,45.618,43.798,44.869,84430,0
2006-03-03,44.44,44.654,43.262,44.065,85939,0
2006-03-06,43.958,44.065,42.459,42.941,95136,0
2006-03-07,42.834,44.601,42.459,44.065,126124,0
2006-03-08,43.798,46.1,43.798,45.886,217826,0
2006-03-09,45.833,46.689,44.976,45.886,140298,0
2006-03-10,45.083,45.779,43.048,44.762,117943,0
2006-03-13,42.566,44.654,41.549,42.566,314701,0
2006-03-14,42.298,44.976,42.191,44.44,218327,0
2006-03-15,45.297,45.297,43.423,44.119,161044,0
2006-03-16,44.119,44.386,43.102,43.798,82606,0
2006-03-17,44.065,44.708,42.888,44.654,162003,0
2006-03-20,44.44,45.136,42.62,43.798,156331,0
2006-03-21,43.583,45.029,43.262,44.119,143889,0
2006-03-22,44.065,44.922,43.691,44.654,111773,0
2006-03-23,44.333,45.136,43.905,44.119,72100,0
2006-03-24,43.958,44.708,43.905,43.958,70654,0
2006-03-27,44.065,44.44,43.423,43.958,61098,0
2006-03-28,43.798,44.815,43.209,43.423,86898,0
2006-03-29,43.423,44.44,43.423,44.279,87100,0
2006-03-30,43.583,44.386,43.048,43.958,159478,0
2006-03-31,43.905,45.136,43.637,44.333,145854,0
2006-04-03,44.226,44.279,42.245,42.512,170243,0
2006-04-04,42.352,42.405,39.675,40.157,265540,0
2006-04-05,40.05,41.388,39.996,40.371,113335,0
2006-04-06,40.05,40.317,37.319,37.587,246805,0
2006-04-07,37.105,38.979,35.874,38.283,193610,0
2006-04-10,38.176,38.872,37.479,38.283,106890,0
2006-04-11,38.122,38.658,36.944,37.479,124271,0
2006-04-12,37.265,38.336,37.105,37.533,71621,0
2006-04-13,37.212,37.748,36.088,37.158,75299,0
2006-04-17,36.944,38.015,36.944,37.533,77795,0
2006-04-18,37.533,37.533,36.837,37.105,105155,0
2006-04-19,36.998,37.533,36.516,37.372,135113,0
2006-04-20,37.265,38.122,36.944,37.372,48999,0
2006-04-21,37.748,38.39,37.051,38.283,75717,0
2006-04-24,38.122,38.39,36.73,37.855,52125,0
2006-04-25,37.855,37.855,36.891,37.265,39731,0
2006-04-26,37.265,38.229,36.944,36.998,37249,0
2006-04-27,36.784,38.122,36.73,36.944,40399,0
2006-04-28,36.944,38.229,36.73,37.801,40473,0
2006-05-01,37.801,38.872,37.265,37.319,44582,0
2006-05-02,37.533,37.962,36.944,37.158,48790,0
2006-05-03,37.051,38.283,37.051,38.283,43281,0
2006-05-04,38.283,38.658,37.479,37.533,39839,0
2006-05-05,37.479,38.122,34.696,35.713,161654,0
2006-05-08,35.713,35.927,34.696,34.696,78905,0
2006-05-09,34.749,35.552,34.374,34.696,98851,0
2006-05-10,34.749,35.874,34.696,35.231,71331,0
2006-05-11,35.07,35.606,34.642,34.642,65730,0
2006-05-12,34.696,35.231,34.267,34.374,78016,0
2006-05-15,34.535,35.231,34.267,34.374,79819,0
2006-05-16,34.32,34.642,34.16,34.374,64087,0
2006-05-17,34.374,34.374,33.25,33.25,90115,0
2006-05-18,33.625,34.16,33.196,33.196,39524,0
2006-05-19,33.357,34.749,33.25,34.16,62039,0
2006-05-22,33.839,34.107,33.196,33.196,37635,0
2006-05-23,33.464,34.749,33.464,33.625,37147,0
2006-05-24,33.517,33.732,33.196,33.303,94272,0
2006-05-25,33.678,33.946,33.25,33.517,35135,0
2006-05-26,33.678,34.856,33.678,34.481,25947,0
2006-05-30,34.107,35.017,33.678,33.678,51851,0
2006-05-31,33.839,34.856,33.464,34.696,39733,0
2006-06-01,34.588,35.177,34.213,34.963,41438,0
2006-06-02,35.124,35.659,34,35.552,75037,0
2006-06-05,35.659,35.767,34.588,34.856,115901,0
2006-06-06,35.017,35.017,33.25,33.464,42654,0
2006-06-07,33.303,36.302,33.303,34.16,91093,0
2006-06-08,33.839,34.642,32.822,33.036,105994,0
2006-06-09,33.571,34.535,32.929,34.053,54262,0
2006-06-12,33.946,34,32.661,32.661,43388,0
2006-06-13,32.661,33.41,31.965,32.232,66890,0
2006-06-14,32.446,32.929,32.018,32.446,65494,0
2006-06-15,32.661,34.267,32.661,33.517,71750,0
2006-06-16,33.517,33.678,31.697,31.804,186985,0
2006-06-19,31.804,32.5,31.59,31.697,97048,0
2006-06-20,32.339,33.517,32.339,32.929,91411,0
2006-06-21,32.982,34.267,32.822,34,109988,0
2006-06-22,34.374,34.481,33.786,34.107,94124,0
2006-06-23,34.107,35.07,33.786,34.16,156382,0
2006-06-26,34.107,34.696,33.517,33.946,99061,0
2006-06-27,33.839,33.839,31.429,32.393,100040,0
2006-06-28,32.554,33.196,32.018,32.822,113573,0
2006-06-29,33.036,34.16,32.661,33.839,86217,0
2006-06-30,33.839,35.017,33.357,34.053,190405,0
2006-07-03,34,34.696,33.678,34.696,16929,0
2006-07-05,34.535,35.017,34.053,35.017,52244,0
2006-07-06,34.91,35.07,34.267,34.963,32938,0
2006-07-07,34.803,35.338,34.16,34.374,62467,0
2006-07-10,34.267,34.267,33.303,33.839,55146,0
2006-07-11,33.625,33.893,32.875,33.839,34731,0
2006-07-12,33.946,34.481,33.143,33.196,36522,0
2006-07-13,33.089,33.839,32.446,32.446,55621,0
2006-07-14,32.339,32.929,31.429,31.483,55871,0
2006-07-17,31.59,32.179,31.108,31.536,36322,0
2006-07-18,31.804,32.446,31.269,32.018,36694,0
2006-07-19,32.018,33.517,31.804,33.143,28760,0
2006-07-20,33.303,33.571,32.339,32.661,31830,0
2006-07-21,32.446,32.768,30.573,30.734,53376,0
2006-07-24,30.734,32.661,30.734,32.661,61888,0
2006-07-25,32.661,33.517,32.446,33.41,26753,0
2006-07-26,33.196,33.303,32.018,32.554,58955,0
2006-07-27,32.446,33.303,32.125,32.875,66323,0
2006-07-28,33.196,33.41,32.875,33.196,38487,0
2006-07-31,32.982,34,32.661,34,34253,0
2006-08-01,33.839,34.16,32.822,32.875,47991,0
2006-08-02,33.196,35.231,33.196,35.07,80468,0
2006-08-03,34.696,36.516,34.374,35.874,54088,0
2006-08-04,36.302,36.569,34.213,35.338,55272,0
2006-08-07,34.963,35.445,34.374,35.231,40325,0
2006-08-08,35.124,36.302,34.963,35.124,39864,0
2006-08-09,34.91,35.445,34.535,34.856,36800,0
2006-08-10,34.642,36.891,34.481,35.981,53039,0
2006-08-11,35.767,35.927,34.856,35.07,36156,0
2006-08-14,35.07,36.302,35.07,35.767,22938,0
2006-08-15,36.088,36.516,35.713,36.088,32399,0
2006-08-16,36.034,36.569,35.713,35.767,31303,0
2006-08-17,35.713,36.034,34.749,35.391,42837,0
2006-08-18,35.606,35.927,34.588,35.82,42579,0
2006-08-21,35.552,35.927,34.963,35.713,18019,0
2006-08-22,35.552,36.462,34.91,35.713,20613,0
2006-08-23,35.874,36.034,35.017,35.177,24619,0
2006-08-24,35.177,36.088,35.177,35.874,14352,0
2006-08-25,35.659,36.462,35.017,35.231,16031,0
2006-08-28,35.124,36.302,35.124,35.981,31944,0
2006-08-29,36.248,36.516,34.535,34.803,110034,0
2006-08-30,34.749,35.713,34.16,34.267,145353,0
2006-08-31,34.16,34.535,32.768,33.036,126856,0
2006-09-01,33.303,34.856,33.089,34.696,73383,0
2006-09-05,34.696,35.338,33.786,34.427,39358,0
2006-09-06,34.32,34.535,33.25,33.625,41421,0
2006-09-07,33.517,33.678,32.125,32.125,61876,0
2006-09-08,32.339,32.446,32.018,32.286,38715,0
2006-09-11,32.125,32.768,32.018,32.125,52483,0
2006-09-12,32.072,33.196,32.072,32.982,110205,0
2006-09-13,32.875,33.143,32.5,32.661,45566,0
2006-09-14,32.393,32.715,32.018,32.607,78720,0
2006-09-15,32.982,33.143,32.072,32.661,66731,0
2006-09-18,32.393,32.875,32.179,32.768,47712,0
2006-09-19,32.929,33.036,31.965,33.036,35398,0
2006-09-20,33.303,34.749,33.25,34.696,70166,0
2006-09-21,34.963,34.963,32.822,33.143,60979,0
2006-09-22,33.143,33.571,32.661,33.303,36599,0
2006-09-25,33.303,34.053,32.822,34,32528,0
2006-09-26,34.107,34.107,33.143,33.303,54663,0
2006-09-27,33.089,33.786,32.982,33.571,68868,0
2006-09-28,33.786,34.535,33.089,34.427,24875,0
2006-09-29,34.32,35.713,34.267,35.177,78412,0
2006-10-02,35.07,35.552,34.16,34.267,53102,0
2006-10-03,34.053,35.606,33.517,34.856,114418,0
2006-10-04,34.856,36.034,34.696,36.034,45594,0
2006-10-05,35.874,36.088,35.445,35.927,25478,0
2006-10-06,35.713,35.874,34.856,35.767,21782,0
2006-10-09,35.552,35.552,34.588,34.963,26616,0
2006-10-10,35.284,35.284,33.839,34.856,44339,0
2006-10-11,34.856,35.552,34.481,34.91,33741,0
2006-10-12,35.445,35.767,34.696,35.017,26584,0
2006-10-13,35.177,35.391,34.374,35.177,92301,0
2006-10-16,34.749,35.07,34.535,35.07,31882,0
2006-10-17,34.856,35.07,34.213,34.803,35368,0
2006-10-18,34.91,35.659,34.588,34.696,26428,0
2006-10-19,34.696,35.284,34.696,35.284,103388,0
2006-10-20,35.391,35.391,34.696,35.07,26462,0
2006-10-23,34.803,35.445,34.642,34.856,24539,0
2006-10-24,34.588,35.017,34.107,35.017,23943,0
2006-10-25,36.677,36.677,35.124,35.874,63539,0
2006-10-26,34.642,35.338,34.16,35.284,68650,0
2006-10-27,35.07,35.659,34.696,34.696,28062,0
2006-10-30,34.374,34.749,33.357,33.893,103873,0
2006-10-31,34.16,34.696,33.303,34.107,57938,0
2006-11-01,34.374,34.481,33.25,33.303,33876,0
2006-11-02,33.143,33.303,32.715,33.089,36148,0
2006-11-03,33.143,33.41,32.715,33.196,37460,0
2006-11-06,33.303,34.374,33.089,34,33817,0
2006-11-07,34.107,34.91,32.661,33.893,158675,0
2006-11-08,33.732,33.732,32.875,33.089,58558,0
2006-11-09,33.036,33.089,32.232,32.339,69134,0
2006-11-10,32.286,33.786,32.232,33.678,59781,0
2006-11-13,33.786,33.946,33.143,33.678,43726,0
2006-11-14,33.625,34.481,33.143,34.267,33125,0
2006-11-15,34.267,35.284,33.678,35.231,45151,0
2006-11-16,35.07,36.141,35.07,35.981,46303,0
2006-11-17,35.874,35.874,35.07,35.606,33268,0
2006-11-20,35.498,35.767,34.696,34.696,43659,0
2006-11-21,34.803,35.552,34.696,35.338,31314,0
2006-11-22,35.177,35.874,35.124,35.552,14246,0
2006-11-24,35.338,36.088,35.338,35.552,11539,0
2006-11-27,35.338,35.659,34.267,34.374,29316,0
2006-11-28,34.267,34.963,34.267,34.535,31617,0
2006-11-29,35.659,35.981,35.07,35.391,24468,0
2006-11-30,35.284,35.713,34.856,34.91,32412,0
2006-12-01,34.856,35.07,33.786,34.696,30759,0
2006-12-04,34.856,35.552,34.267,35.017,39070,0
2006-12-05,35.017,35.498,34.588,35.284,21157,0
2006-12-06,35.284,35.606,34.963,35.552,35026,0
2006-12-07,35.659,35.713,35.017,35.391,25760,0
2006-12-08,35.391,35.713,34.749,35.07,42262,0
2006-12-11,35.231,35.498,34.427,35.338,39030,0
2006-12-12,35.498,35.874,35.124,35.498,69035,0
2006-12-13,35.874,36.088,35.338,35.659,60029,0
2006-12-14,35.713,36.516,35.552,35.713,47398,0
2006-12-15,38.176,38.979,36.998,38.604,288394,0
2006-12-18,39.407,39.889,37.801,37.908,118790,0
2006-12-19,37.801,38.122,37.748,37.801,49601,0
2006-12-20,37.801,38.39,37.158,37.265,63979,0
2006-12-21,37.587,38.283,37.372,37.748,68909,0
2006-12-22,37.694,38.122,37.426,37.962,32493,0
2006-12-26,38.122,38.336,36.998,37.051,69141,0
2006-12-27,37.105,37.908,37.051,37.105,58218,0
2006-12-28,37.212,37.801,36.784,37.158,110661,0
2006-12-29,37.212,37.479,36.248,36.302,83842,0
2007-01-03,36.891,36.891,35.981,36.409,165564,0
2007-01-04,36.569,37.105,36.409,36.516,100675,0
2007-01-05,36.677,36.784,35.07,35.284,92052,0
2007-01-08,35.445,36.569,34.91,35.927,74033,0
2007-01-09,36.088,36.248,35.498,35.713,54367,0
2007-01-10,35.659,36.248,34.749,35.981,52885,0
2007-01-11,36.141,36.73,36.141,36.569,38030,0
2007-01-12,36.73,36.73,35.874,36.569,40505,0
2007-01-16,36.569,37.105,35.498,35.927,83383,0
2007-01-17,35.552,36.248,35.07,35.231,46778,0
2007-01-18,35.231,36.302,35.07,35.498,73584,0
2007-01-19,35.552,36.73,35.07,36.409,57272,0
2007-01-22,36.302,36.73,35.713,36.409,64518,0
2007-01-23,36.409,36.73,35.445,36.569,43483,0
2007-01-24,36.73,36.891,36.409,36.677,62753,0
2007-01-25,36.73,36.73,35.391,35.391,30654,0
2007-01-26,35.659,36.891,35.659,36.516,70542,0
2007-01-29,36.569,37.051,36.516,36.73,40252,0
2007-01-30,36.73,36.944,36.516,36.569,19292,0
2007-01-31,36.569,36.784,35.981,36.73,102217,0
2007-02-01,36.73,37.533,36.73,37.265,29267,0
2007-02-02,37.265,37.319,36.623,36.623,40122,0
2007-02-05,35.767,36.248,35.606,36.141,108689,0
2007-02-06,35.874,36.088,35.284,35.927,136953,0
2007-02-07,36.248,36.569,35.391,36.248,105553,0
2007-02-08,36.248,36.302,35.445,35.874,56636,0
2007-02-09,35.874,36.248,34.696,35.124,116199,0
2007-02-12,35.231,35.284,34.107,34.427,138541,0
2007-02-13,34.696,34.856,33.893,34.696,98934,0
2007-02-14,34.91,35.498,34.053,34.696,98559,0
2007-02-15,34.696,34.749,34.107,34.374,95386,0
2007-02-16,34.481,34.696,33.839,34.374,75514,0
2007-02-20,34.213,34.588,33.786,34.32,74224,0
2007-02-21,34,34.374,33.732,34.213,58231,0
2007-02-22,34.374,34.374,33.303,33.839,93372,0
2007-02-23,33.732,33.732,32.875,33.036,52766,0
2007-02-26,32.982,33.196,32.125,32.768,168004,0
2007-02-27,32.554,32.661,31.804,32.072,152036,0
2007-02-28,32.393,32.929,31.804,32.179,95032,0
2007-03-01,31.911,32.339,31.429,31.697,81658,0
2007-03-02,31.536,31.858,30.198,30.626,122559,0
2007-03-05,30.091,30.573,29.555,29.716,195507,0
2007-03-06,29.93,31.429,29.77,31.162,283813,0
2007-03-07,31.215,31.804,30.144,30.734,128244,0
2007-03-08,31.108,31.215,29.823,29.877,149862,0
2007-03-09,30.198,31.376,29.234,29.77,193764,0
2007-03-12,29.984,30.412,29.609,29.716,138199,0
2007-03-13,29.877,30.465,29.341,29.394,87486,0
2007-03-14,29.77,29.823,28.538,28.753,153702,0
2007-03-15,28.753,30.198,28.699,30.091,105406,0
2007-03-16,30.198,30.251,29.502,29.984,184664,0
2007-03-19,30.198,30.412,29.234,29.555,89860,0
2007-03-20,29.77,30.091,29.074,29.716,99658,0
2007-03-21,29.984,30.465,29.555,30.412,54794,0
2007-03-22,30.465,30.68,29.93,30.198,94893,0
2007-03-23,30.144,30.573,30.144,30.198,78196,0
2007-03-26,30.465,30.519,29.394,29.716,103840,0
2007-03-27,29.555,30.037,29.448,29.716,61181,0
2007-03-28,29.716,30.412,29.555,30.305,71506,0
2007-03-29,31.162,32.072,30.734,31.697,139037,0
2007-03-30,31.59,32.179,31.59,31.965,146531,0
2007-04-02,31.804,32.929,31.804,32.715,128637,0
2007-04-03,32.929,33.036,32.125,32.446,94579,0
2007-04-04,32.446,33.196,32.446,32.982,53316,0
2007-04-05,32.982,33.036,32.768,32.822,35266,0
2007-04-09,32.822,32.982,32.661,32.875,34419,0
2007-04-10,32.929,32.982,32.232,32.715,53454,0
2007-04-11,32.822,33.196,32.554,33.143,42615,0
2007-04-12,32.929,33.036,32.661,32.875,54890,0
2007-04-13,32.982,33.303,32.661,33.303,48018,0
2007-04-16,33.303,34.32,33.303,34.213,52295,0
2007-04-17,34.107,34.107,33.143,33.25,54911,0
2007-04-18,33.089,33.464,32.661,33.357,56815,0
2007-04-19,32.982,33.517,32.339,33.036,70899,0
2007-04-20,33.517,33.946,33.143,33.678,64906,0
2007-04-23,33.839,33.839,32.982,33.089,36085,0
2007-04-24,33.089,33.303,32.554,32.982,25183,0
2007-04-25,33.089,33.143,32.339,32.661,50850,0
2007-04-26,32.661,32.715,32.393,32.661,30301,0
2007-04-27,32.446,32.446,31.751,32.125,53927,0
2007-04-30,32.179,32.179,31.322,31.697,53665,0
2007-05-01,31.59,31.911,30.734,31.215,45904,0
2007-05-02,34,36.73,33.678,35.874,527497,0
2007-05-03,35.124,35.552,33.517,34.374,208435,0
2007-05-04,34.696,34.803,34.053,34.696,93044,0
2007-05-07,34.856,35.391,34.749,35.017,55822,0
2007-05-08,34.856,35.445,34,35.177,64512,0
2007-05-09,34.856,35.017,33.839,34.267,60512,0
2007-05-10,33.893,34.16,32.661,33.303,65173,0
2007-05-11,32.875,34,32.715,33.517,40929,0
2007-05-14,33.357,33.571,32.661,32.715,28142,0
2007-05-15,32.661,33.143,32.607,32.661,57194,0
2007-05-16,32.929,33.571,32.661,32.822,57105,0
2007-05-17,32.715,33.464,32.661,32.929,33917,0
2007-05-18,33.089,34.32,32.982,34,43634,0
2007-05-21,33.839,34.374,33.678,34.374,36175,0
2007-05-22,34.32,34.535,33.839,34.32,21849,0
2007-05-23,34.374,34.696,33.839,34,20134,0
2007-05-24,34,34,33.143,33.303,27119,0
2007-05-25,33.517,34.16,33.196,33.893,22618,0
2007-05-29,33.946,34.053,33.464,34.053,16284,0
2007-05-30,34.053,34.053,33.571,33.946,19713,0
2007-05-31,34.053,34.588,33.893,34.374,37694,0
2007-06-01,34.427,34.91,34,34.427,28871,0
2007-06-04,34.16,34.374,33.839,34,36895,0
2007-06-05,33.732,34.374,33.678,33.839,31994,0
2007-06-06,33.678,33.786,32.875,33.464,56388,0
2007-06-07,33.357,33.839,33.25,33.517,32785,0
2007-06-08,33.625,33.893,33.357,33.678,24545,0
2007-06-11,33.678,34.32,33.143,34,28904,0
2007-06-12,33.839,34.32,33.41,33.517,47258,0
2007-06-13,33.678,34.374,33.517,34.16,26066,0
2007-06-14,34.213,35.07,33.786,34.374,41229,0
2007-06-15,35.338,35.606,34.856,35.231,73360,0
2007-06-18,35.284,35.927,34.856,35.552,36302,0
2007-06-19,35.338,35.391,34.535,34.856,63968,0
2007-06-20,34.803,34.856,34.32,34.535,38674,0
2007-06-21,34.427,35.445,33.839,35.124,44031,0
2007-06-22,35.124,36.409,34.91,36.248,96013,0
2007-06-25,36.088,36.409,35.445,35.552,38950,0
2007-06-26,35.713,36.141,35.017,35.445,64857,0
2007-06-27,35.231,36.141,34.696,35.445,51828,0
2007-06-28,35.552,36.248,35.338,35.606,27687,0
2007-06-29,35.713,36.409,35.338,35.552,27489,0
2007-07-02,35.874,36.677,35.552,36.623,38443,0
2007-07-03,36.623,36.944,35.874,36.837,17244,0
2007-07-05,36.837,36.944,35.981,36.088,30415,0
2007-07-06,35.981,36.355,35.713,36.088,24182,0
2007-07-09,36.034,36.462,35.713,36.302,24958,0
2007-07-10,35.927,36.088,35.177,35.391,31328,0
2007-07-11,35.231,36.677,35.231,36.088,23106,0
2007-07-12,36.355,36.516,35.874,35.874,38614,0
2007-07-13,35.767,36.73,35.391,36.355,25671,0
2007-07-16,36.302,36.837,36.302,36.516,24623,0
2007-07-17,36.677,36.784,36.088,36.248,14886,0
2007-07-18,36.141,36.516,35.338,36.248,25339,0
2007-07-19,36.409,36.677,35.981,36.141,14316,0
2007-07-20,36.088,36.195,35.284,35.552,25704,0
2007-07-23,35.552,36.034,35.445,35.498,15700,0
2007-07-24,35.391,36.034,34.91,35.124,36840,0
2007-07-25,35.552,35.713,34.696,35.231,30632,0
2007-07-26,34.696,35.606,34.213,35.07,40014,0
2007-07-27,34.856,35.231,33.946,34,29668,0
2007-07-30,34,35.017,33.517,34.588,42003,0
2007-07-31,34.16,35.445,34.16,34.16,28601,0
2007-08-01,33.946,34.856,33.678,33.946,26246,0
2007-08-02,34.16,35.391,33.678,35.391,59293,0
2007-08-03,35.391,35.659,33.786,33.946,41427,0
2007-08-06,33.839,35.338,33.464,35.017,103823,0
2007-08-07,34.91,36.355,34.588,35.874,81494,0
2007-08-08,36.355,36.409,34,34.588,116787,0
2007-08-09,33.732,35.874,33.732,35.391,235439,0
2007-08-10,34.32,36.516,34.213,36.034,69215,0
2007-08-13,36.516,37.587,36.195,37.319,45873,0
2007-08-14,37.426,37.426,35.713,36.088,21155,0
2007-08-15,36.355,37.426,35.82,35.874,24683,0
2007-08-16,36.088,37.319,35.874,37.051,46183,0
2007-08-17,38.443,38.443,36.516,36.998,49851,0
2007-08-20,37.265,38.069,36.784,37.748,30211,0
2007-08-21,38.069,38.443,37.212,37.962,31786,0
2007-08-22,38.443,39.246,37.855,38.336,42543,0
2007-08-23,38.658,38.819,37.855,38.39,29028,0
2007-08-24,38.443,39.353,37.962,39.246,17778,0
2007-08-27,39.3,39.3,37.694,38.658,35266,0
2007-08-28,38.819,39.139,37.533,37.801,50054,0
2007-08-29,38.176,38.765,37.212,38.658,22472,0
2007-08-30,38.658,39.407,37.426,38.979,29369,0
2007-08-31,39.407,39.407,38.122,38.283,20592,0
2007-09-04,38.015,40.157,37.855,40.103,42569,0
2007-09-05,39.996,39.996,38.765,38.979,42307,0
2007-09-06,39.193,39.621,38.979,39.3,34073,0
2007-09-07,38.765,39.46,38.39,38.979,28313,0
2007-09-10,39.3,39.3,37.962,38.819,13655,0
2007-09-11,39.086,39.46,38.336,39.3,24429,0
2007-09-12,39.193,39.782,38.497,38.55,61204,0
2007-09-13,38.765,39.033,37.479,37.694,41805,0
2007-09-14,37.319,38.819,36.73,38.122,22008,0
2007-09-17,38.443,38.55,36.891,37.801,21546,0
2007-09-18,37.908,40.157,36.944,40.05,66744,0
2007-09-19,40.157,40.157,38.658,39.086,65470,0
2007-09-20,38.872,39.782,38.497,39.782,41589,0
2007-09-21,40.21,40.21,38.443,38.926,63795,0
2007-09-24,38.819,39.407,38.229,38.979,21720,0
2007-09-25,38.872,38.872,37.962,38.497,29922,0
2007-09-26,38.926,39.033,38.229,39.033,22060,0
2007-09-27,39.086,39.086,38.176,38.497,25875,0
2007-09-28,38.39,38.979,38.015,38.122,44647,0
2007-10-01,38.979,39.996,38.658,39.836,58374,0
2007-10-02,40.21,40.21,39.139,39.943,30470,0
2007-10-03,39.889,43.423,39.514,40.692,95461,0
2007-10-04,40.8,41.87,40.8,41.71,40055,0
2007-10-05,42.084,42.941,41.121,42.191,41504,0
2007-10-08,42.191,42.941,42.084,42.781,35820,0
2007-10-09,42.834,44.869,42.405,44.762,59471,0
2007-10-10,44.547,44.815,42.727,43.744,47119,0
2007-10-11,43.744,44.654,42.084,42.781,38349,0
2007-10-12,42.941,43.744,42.673,43.209,19141,0
2007-10-15,43.155,43.637,42.405,42.834,22350,0
2007-10-16,42.941,43.048,40.907,42.138,42428,0
2007-10-17,42.191,42.191,41.121,41.388,31921,0
2007-10-18,41.228,41.924,41.014,41.228,27851,0
2007-10-19,41.549,41.602,39.514,39.675,47411,0
2007-10-22,39.139,40.478,38.122,40.157,49314,0
2007-10-23,40.21,40.21,38.711,39.996,25049,0
2007-10-24,39.836,39.996,38.283,39.246,27380,0
2007-10-25,39.193,40.371,38.819,39.193,19675,0
2007-10-26,39.782,41.121,39.568,41.121,26402,0
2007-10-29,41.014,41.549,39.246,39.514,28455,0
2007-10-30,39.407,41.763,39.3,41.121,40728,0
2007-10-31,41.228,41.87,40.96,41.87,50426,0
2007-11-01,41.388,45.672,40.8,44.172,174476,0
2007-11-02,44.654,46.903,43.691,45.993,94072,0
2007-11-05,46.314,46.903,44.762,45.19,75326,0
2007-11-06,45.297,46.421,44.815,46.047,51355,0
2007-11-07,45.618,45.993,44.279,44.44,47641,0
2007-11-08,44.762,45.672,43.852,44.654,65510,0
2007-11-09,44.119,45.083,44.012,44.601,31102,0
2007-11-12,44.44,45.457,43.905,44.386,36227,0
2007-11-13,44.654,45.297,44.065,44.976,48998,0
2007-11-14,45.19,46.582,45.136,46.047,73294,0
2007-11-15,45.833,46.047,44.279,44.708,48262,0
2007-11-16,44.869,45.243,43.852,44.279,53467,0
2007-11-19,43.958,44.333,42.459,43.102,33407,0
2007-11-20,43.423,43.744,40.531,41.87,51863,0
2007-11-21,41.549,42.352,40.853,41.228,28766,0
2007-11-23,41.549,41.656,41.067,41.174,16116,0
2007-11-26,41.121,41.763,40.264,40.371,36615,0
2007-11-27,40.371,41.014,40.05,40.853,45957,0
2007-11-28,41.067,41.71,40.371,41.442,56304,0
2007-11-29,41.388,41.763,40.96,41.121,43278,0
2007-11-30,41.602,43.691,41.549,42.781,50888,0
2007-12-03,43.262,43.262,41.924,41.924,55194,0
2007-12-04,41.763,42.191,40.692,40.746,32088,0
2007-12-05,41.281,42.191,41.228,41.549,41805,0
2007-12-06,46.421,46.903,43.209,44.119,270513,0
2007-12-07,44.279,44.279,41.549,42.941,230991,0
2007-12-10,43.155,43.798,40.8,40.8,132882,0
2007-12-11,40.96,45.136,40.96,42.031,82814,0
2007-12-12,43.262,44.012,42.352,42.888,77061,0
2007-12-13,42.405,43.852,41.87,43.852,52400,0
2007-12-14,43.423,43.691,41.602,41.977,53552,0
2007-12-17,41.656,42.781,40.692,40.8,57142,0
2007-12-18,41.228,42.245,41.014,42.245,56809,0
2007-12-19,42.084,42.673,41.442,42.459,37826,0
2007-12-20,42.834,44.226,42.245,43.53,56939,0
2007-12-21,44.279,44.601,42.566,44.012,106051,0
2007-12-24,44.119,44.762,43.102,44.654,39935,0
2007-12-26,44.654,44.815,43.262,44.279,46161,0
2007-12-27,44.333,44.601,43.53,43.53,40709,0
2007-12-28,43.958,44.065,43.155,43.316,36552,0
2007-12-31,43.262,43.798,43.262,43.262,46610,0
2008-01-02,43.102,43.798,41.281,41.442,48381,0
2008-01-03,41.388,41.763,40.8,40.853,40032,0
2008-01-04,40.531,40.8,39.782,40.157,40850,0
2008-01-07,40.317,40.746,39.729,39.729,79343,0
2008-01-08,39.889,42.512,39.836,40.264,45554,0
2008-01-09,40.103,41.602,39.996,41.495,33379,0
2008-01-10,40.96,42.673,40.424,41.549,38211,0
2008-01-11,41.228,41.87,39.943,40.05,30537,0
2008-01-14,40.371,40.907,39.353,39.943,30758,0
2008-01-15,39.46,40.531,38.819,39.46,36631,0
2008-01-16,39.407,40.317,38.765,38.819,54207,0
2008-01-17,39.139,39.514,38.443,38.926,65704,0
2008-01-18,39.193,39.729,38.443,39.568,88836,0
2008-01-22,37.962,39.568,33.839,39.139,67579,0
2008-01-23,38.122,38.819,36.73,38.604,54310,0
2008-01-24,38.765,40.05,37.748,37.962,45167,0
2008-01-25,38.443,39.996,36.784,37.265,33834,0
2008-01-28,37.105,37.64,36.677,37.105,25130,0
2008-01-29,37.265,37.587,36.623,36.623,31006,0
2008-01-30,36.302,36.784,34.32,34.588,72378,0
2008-01-31,34.427,36.141,33.678,35.338,57695,0
2008-02-01,35.498,37.533,35.017,36.73,49706,0
2008-02-04,36.516,36.998,35.445,35.981,44966,0
2008-02-05,35.231,38.069,35.231,36.088,37900,0
2008-02-06,36.409,37.212,35.606,35.713,28803,0
2008-02-07,34.856,36.837,34.856,36.784,57470,0
2008-02-08,37.533,37.694,36.088,36.141,64407,0
2008-02-11,36.248,37.105,36.248,36.569,58615,0
2008-02-12,36.73,38.39,36.677,36.837,60410,0
2008-02-13,37.105,37.962,36.516,37.962,47972,0
2008-02-14,37.962,37.962,36.516,36.569,62249,0
2008-02-15,36.355,37.855,36.355,37.533,56997,0
2008-02-19,37.962,38.069,37.372,37.962,39625,0
2008-02-20,37.748,38.122,37.158,37.908,42268,0
2008-02-21,38.122,38.283,36.623,36.784,36585,0
2008-02-22,36.784,37.051,36.302,36.73,27676,0
2008-02-25,36.73,38.176,36.73,37.426,25716,0
2008-02-26,37.265,38.658,37.265,38.176,27479,0
2008-02-27,37.801,37.908,36.784,36.998,19471,0
2008-02-28,36.784,36.784,35.874,36.088,44363,0
2008-02-29,35.874,36.034,33.946,34.374,72499,0
2008-03-03,34.696,35.284,32.446,32.929,99006,0
2008-03-04,32.446,33.732,32.446,33.303,76614,0
2008-03-05,33.357,33.517,32.446,33.143,57630,0
2008-03-06,32.982,33.25,31.215,31.322,54365,0
2008-03-07,31.001,32.607,30.841,31.965,50067,0
2008-03-10,31.804,32.286,30.519,30.948,85926,0
2008-03-11,31.536,32.768,31.055,32.768,81683,0
2008-03-12,32.875,33.464,32.125,32.982,62950,0
2008-03-13,32.554,33.678,31.911,33.41,82792,0
2008-03-14,33.625,33.786,32.179,33.303,49766,0
2008-03-17,32.446,33.625,31.269,32.822,45652,0
2008-03-18,33.517,34.16,31.804,33.357,48403,0
2008-03-19,33.517,34.107,32.929,33.625,51624,0
2008-03-20,34.642,34.642,32.554,33.625,119857,0
2008-03-24,33.839,36.248,33.464,35.017,67447,0
2008-03-25,35.231,36.355,34.374,35.07,68851,0
2008-03-26,34.856,35.445,34.803,35.017,49630,0
2008-03-27,35.177,35.177,31.644,31.697,109684,0
2008-03-28,31.215,33.143,31.108,32.446,76122,0
2008-03-31,33.678,35.017,33.303,34.481,110746,0
2008-04-01,33.946,36.141,33.946,34.696,117125,0
2008-04-02,34.588,35.338,34.213,34.91,60380,0
2008-04-03,34.696,35.231,34.696,35.017,141544,0
2008-04-04,35.177,35.498,34.749,35.017,86435,0
2008-04-07,35.07,35.284,34.32,34.427,68056,0
2008-04-08,34.32,34.696,33.143,33.357,77719,0
2008-04-09,33.303,34.053,32.446,32.661,48177,0
2008-04-10,32.661,34.053,32.339,32.715,40357,0
2008-04-11,32.286,32.661,31.322,31.429,69738,0
2008-04-14,31.59,31.59,30.841,31.055,42759,0
2008-04-15,31.269,31.429,30.573,30.734,48716,0
2008-04-16,31.108,31.376,30.251,30.573,40432,0
2008-04-17,30.251,30.68,30.037,30.198,39323,0
2008-04-18,30.787,31.108,30.198,30.412,43003,0
2008-04-21,30.412,30.519,29.663,29.823,41069,0
2008-04-22,29.716,29.823,28.163,28.913,58871,0
2008-04-23,29.02,29.234,28.163,28.538,50258,0
2008-04-24,28.592,28.967,28.27,28.86,25382,0
2008-04-25,29.02,29.341,28.163,28.377,48682,0
2008-04-28,28.431,28.645,27.735,28.377,90020,0
2008-04-29,28.377,29.02,28.163,28.645,37835,0
2008-04-30,28.806,29.02,27.896,28.324,36881,0
2008-05-01,28.484,30.573,28.484,30.251,61599,0
2008-05-02,30.573,31.429,30.037,30.626,88654,0
2008-05-05,30.68,32.822,30.68,32.661,85138,0
2008-05-06,32.446,33.25,32.232,32.768,188124,0
2008-05-07,32.822,33.571,31.965,32.179,108490,0
2008-05-08,32.179,32.982,31.429,31.536,87896,0
2008-05-09,31.108,32.446,31.108,32.393,74784,0
2008-05-12,32.446,34.32,32.446,33.517,69159,0
2008-05-13,33.625,34.267,33.25,33.839,40746,0
2008-05-14,34.107,34.963,33.517,34.588,53107,0
2008-05-15,34.535,34.696,33.678,33.786,39142,0
2008-05-16,33.946,33.946,33.303,33.732,51981,0
2008-05-19,33.678,33.678,32.607,32.661,34484,0
2008-05-20,32.554,33.303,32.446,32.875,43610,0
2008-05-21,32.822,33.571,32.125,32.232,38530,0
2008-05-22,32.446,33.625,32.446,33.25,31252,0
2008-05-23,32.982,33.143,32.286,32.286,25402,0
2008-05-27,32.393,33.517,32.393,32.607,28249,0
2008-05-28,32.661,32.929,32.125,32.286,70474,0
2008-05-29,32.179,33.357,31.644,32.661,45504,0
2008-05-30,32.661,33.25,32.393,33.143,72158,0
2008-06-02,33.143,33.625,32.018,33.143,72708,0
2008-06-03,33.357,33.517,32.446,32.982,35617,0
2008-06-04,32.768,33.625,32.768,32.982,30570,0
2008-06-05,32.982,34.535,32.982,34.32,52617,0
2008-06-06,33.946,34.856,33.517,33.517,36139,0
2008-06-09,33.517,34.535,33.303,33.625,42510,0
2008-06-10,33.732,34.481,32.822,32.822,46861,0
2008-06-11,32.661,32.822,31.59,31.644,54780,0
2008-06-12,31.965,32.125,30.465,30.68,50219,0
2008-06-13,30.948,31.804,30.091,30.626,60775,0
2008-06-16,30.894,31.376,30.734,30.894,28464,0
2008-06-17,31.001,31.108,30.144,30.144,23234,0
2008-06-18,30.144,30.412,29.394,29.555,24934,0
2008-06-19,29.555,30.251,29.181,30.144,45762,0
2008-06-20,30.091,30.358,29.555,30.091,83070,0
2008-06-23,30.144,31.055,29.716,30.198,72116,0
2008-06-24,30.251,31.269,30.251,30.519,44162,0
2008-06-25,30.519,31.376,30.358,30.948,104895,0
2008-06-26,30.573,30.894,30.144,30.251,26727,0
2008-06-27,30.251,31.429,30.091,30.68,91457,0
2008-06-30,30.948,32.982,30.626,32.232,54463,0
2008-07-01,31.858,32.179,30.894,31.965,36968,0
2008-07-02,31.911,32.018,30.734,30.734,39650,0
2008-07-03,30.734,31.429,30.626,31.108,12386,0
2008-07-07,31.001,31.162,30.037,30.358,29585,0
2008-07-08,30.519,31.965,30.465,31.965,38287,0
2008-07-09,31.858,32.393,31.055,31.108,25564,0
2008-07-10,30.948,31.965,30.573,31.269,41555,0
2008-07-11,30.948,31.108,29.984,31.001,36571,0
2008-07-14,31.215,31.322,30.198,30.251,20332,0
2008-07-15,30.144,30.894,30.144,30.412,25794,0
2008-07-16,30.573,31.911,30.519,31.751,38052,0
2008-07-17,31.965,33.089,31.59,32.982,31607,0
2008-07-18,32.982,32.982,31.965,32.072,29917,0
2008-07-21,32.286,32.982,32.232,32.5,17017,0
2008-07-22,32.446,33.303,31.965,33.196,32963,0
2008-07-23,33.196,33.732,32.607,33.25,34032,0
2008-07-24,33.41,34.749,33.036,34,22851,0
2008-07-25,34.053,35.552,33.732,34.642,30986,0
2008-07-28,34.481,35.606,34.213,34.374,21169,0
2008-07-29,34.374,35.338,33.625,34.696,33023,0
2008-07-30,34.374,34.91,33.25,33.517,50317,0
2008-07-31,33.25,35.445,32.822,34.749,55675,0
2008-08-01,34.803,34.803,33.625,34.374,58282,0
2008-08-04,34.374,34.696,33.678,33.946,31801,0
2008-08-05,34.107,35.284,33.517,34.803,52370,0
2008-08-06,34.696,36.623,34.267,36.355,29416,0
2008-08-07,36.516,36.677,32.286,32.446,76238,0
2008-08-08,32.286,34.481,32.286,33.786,38328,0
2008-08-11,33.839,34.749,32.982,34.374,30405,0
2008-08-12,34.481,37.748,34.107,37.265,141506,0
2008-08-13,37.212,38.926,36.944,38.55,74785,0
2008-08-14,38.443,39.568,38.443,39.407,55146,0
2008-08-15,39.996,40.8,37.962,40.692,72664,0
2008-08-18,37.587,40.746,37.587,40.264,40353,0
2008-08-19,41.602,41.71,39.3,39.568,51487,0
2008-08-20,39.889,41.388,39.568,40.907,52242,0
2008-08-21,40.8,41.174,39.836,40.531,52548,0
2008-08-22,40.692,42.084,40.21,41.602,30376,0
2008-08-25,41.549,41.549,39.996,40.96,26903,0
2008-08-26,40.853,41.602,38.979,39.407,34287,0
2008-08-27,39.514,40.21,37.587,37.694,118602,0
2008-08-28,37.748,39.139,37.212,38.658,62857,0
2008-08-29,38.658,38.926,37.748,38.122,30631,0
2008-09-02,39.033,39.621,38.015,38.711,48079,0
2008-09-03,38.55,39.353,37.426,38.443,38538,0
2008-09-04,38.229,38.229,37.319,37.962,22310,0
2008-09-05,37.801,38.39,36.355,36.516,32390,0
2008-09-08,37.587,39.568,35.713,36.355,36563,0
2008-09-09,36.462,37.105,35.659,35.659,34066,0
2008-09-10,36.248,36.409,34.856,35.017,44397,0
2008-09-11,34.856,35.391,33.946,35.231,109714,0
2008-09-12,34.856,35.338,33.464,34.91,25509,0
2008-09-15,34.16,34.856,33.303,33.839,23090,0
2008-09-16,33.196,34.642,33.196,34.535,32764,0
2008-09-17,34.267,35.07,33.41,33.464,31968,0
2008-09-18,34.427,37.962,33.625,37.426,161721,0
2008-09-19,39.675,40.371,37.158,37.962,146820,0
2008-09-22,37.748,38.497,36.677,36.998,19461,0
2008-09-23,37.105,38.176,36.248,37.694,40369,0
2008-09-24,37.64,38.176,36.302,37.051,14953,0
2008-09-25,37.908,38.336,37.426,38.122,27699,0
2008-09-26,37.533,38.336,35.391,38.283,40665,0
2008-09-29,37.801,39.246,35.981,38.283,58632,0
2008-09-30,38.283,39.889,36.569,39.836,38310,0
2008-10-01,39.568,40.746,37.908,39.996,35368,0
2008-10-02,39.675,40.531,39.033,39.568,42685,0
2008-10-03,40.05,40.639,36.141,36.355,50422,0
2008-10-06,35.82,39.46,35.82,38.176,107893,0
2008-10-07,38.497,38.765,35.445,35.874,55257,0
2008-10-08,35.124,36.944,34.696,35.338,64585,0
2008-10-09,36.195,38.229,34.374,34.856,61804,0
2008-10-10,32.929,34.803,31.59,34.053,80966,0
2008-10-13,34.963,37.426,32.875,37.372,48938,0
2008-10-14,38.336,39.407,35.498,37.426,34323,0
2008-10-15,36.998,39.514,34.535,34.535,29775,0
2008-10-16,34.856,38.39,33.517,38.39,48157,0
2008-10-17,37.265,39.353,34.803,37.908,43882,0
2008-10-20,38.604,41.014,38.443,40.96,55582,0
2008-10-21,40.531,41.174,37.212,38.283,191142,0
2008-10-22,37.479,38.872,37.158,37.426,19489,0
2008-10-23,37.533,37.962,36.569,37.694,29235,0
2008-10-24,34.963,36.73,34.535,35.874,33169,0
2008-10-27,35.767,36.73,34.267,34.374,44561,0
2008-10-28,34.963,36.837,32.5,34.856,33619,0
2008-10-29,35.231,36.677,34.267,34.374,42625,0
2008-10-30,35.391,36.195,34.535,35.552,29016,0
2008-10-31,35.552,37.479,34.91,37.265,63564,0
2008-11-03,37.105,37.587,36.141,36.141,57740,0
2008-11-04,36.516,37.426,33.946,34.053,78226,0
2008-11-05,33.893,35.659,33.41,33.517,82916,0
2008-11-06,33.357,34.535,32.661,34.32,40785,0
2008-11-07,34.588,35.177,32.929,35.07,34187,0
2008-11-10,35.659,35.659,30.68,32.661,173937,0
2008-11-11,32.554,36.73,31.911,35.284,147121,0
2008-11-12,35.177,37.908,34.856,36.677,118171,0
2008-11-14,36.248,38.229,34.963,34.963,130391,0
2008-11-17,34.803,36.409,33.25,33.303,81272,0
2008-11-18,33.303,34.16,31.965,32.179,61556,0
2008-11-19,32.125,32.607,30.787,30.787,47039,0
2008-11-20,30.519,30.519,27.842,27.896,66411,0
2008-11-21,28.27,30.573,26.664,30.465,88059,0
2008-11-24,30.465,33.25,28.699,33.089,113300,0
2008-11-25,33.839,34.535,32.661,33.839,130693,0
2008-11-26,33.732,35.391,33.25,34.696,63187,0
2008-11-28,34.427,35.82,34.374,35.82,10153,0
2008-12-01,35.713,38.015,33.732,34,98820,0
2008-12-02,34.588,36.409,33.357,34.16,205871,0
2008-12-03,33.517,36.569,33.517,35.552,51263,0
2008-12-04,35.231,36.462,33.089,33.678,48156,0
2008-12-05,33.357,34.267,32.661,34,42208,0
2008-12-08,34.696,35.713,32.125,32.446,73499,0
2008-12-09,32.125,33.25,30.412,30.573,72807,0
2008-12-10,30.948,32.607,30.573,31.59,30899,0
2008-12-11,23.88,28.538,22.434,25.004,348797,0
2008-12-12,24.522,26.022,23.827,26.022,59247,0
2008-12-15,26.075,26.289,24.576,25.915,52427,0
2008-12-16,25.968,26.129,25.111,25.808,56559,0
2008-12-17,25.432,25.754,24.63,25.486,180677,0
2008-12-18,25.486,25.915,24.79,25.432,26483,0
2008-12-19,26.289,26.932,25.004,25.058,59261,0
2008-12-22,25.272,25.647,24.094,24.63,43870,0
2008-12-23,23.559,25.432,23.559,25.111,53725,0
2008-12-24,25.111,25.272,24.415,24.576,16580,0
2008-12-26,24.737,25.272,24.469,24.576,11303,0
2008-12-29,24.576,24.63,23.077,23.559,36392,0
2008-12-30,23.666,24.148,23.559,24.094,45317,0
2008-12-31,24.201,25.486,22.702,24.148,82681,0
2009-01-02,24.201,25.111,24.201,24.844,46025,0
2009-01-05,24.897,25.915,24.094,25.486,38701,0
2009-01-06,25.593,25.808,24.844,25.593,34042,0
2009-01-07,25.111,25.968,24.737,25.701,33302,0
2009-01-08,25.379,25.808,25.004,25.808,51168,0
2009-01-09,25.808,25.861,24.951,24.951,22676,0
2009-01-12,25.004,25.593,24.576,24.576,39487,0
2009-01-13,24.63,25.165,24.255,24.63,30991,0
2009-01-14,24.201,24.844,23.987,24.148,27884,0
2009-01-15,24.255,24.576,23.13,24.522,33272,0
2009-01-16,24.737,24.897,23.987,24.576,41672,0
2009-01-20,24.362,24.844,23.934,24.415,45807,0
2009-01-21,24.576,25.111,24.094,25.004,25256,0
2009-01-22,25.165,25.593,24.683,25.432,47351,0
2009-01-23,25.325,26.182,25.111,25.432,45826,0
2009-01-26,25.593,27.146,25.379,26.503,46821,0
2009-01-27,26.45,27.36,26.45,27.146,40229,0
2009-01-28,27.36,27.36,26.825,27.253,27483,0
2009-01-29,27.146,27.253,26.236,26.664,26859,0
2009-01-30,26.932,27.306,26.289,27.092,41591,0
2009-02-02,27.306,27.306,26.022,26.45,45687,0
2009-02-03,26.557,26.878,25.754,26.664,48139,0
2009-02-04,26.611,26.985,26.236,26.772,38538,0
2009-02-05,26.664,26.664,25.379,25.486,46375,0
2009-02-06,25.54,26.129,25.432,25.647,24398,0
2009-02-09,25.486,25.968,25.379,25.432,33924,0
2009-02-10,25.272,25.54,24.683,24.951,72227,0
2009-02-11,25.004,25.379,23.88,24.255,42793,0
2009-02-12,23.934,24.362,23.505,23.773,47546,0
2009-02-13,23.72,23.773,22.756,23.023,28610,0
2009-02-17,22.809,22.809,22.22,22.488,47609,0
2009-02-18,22.541,22.756,22.166,22.434,35784,0
2009-02-19,22.756,23.505,22.38,22.38,27871,0
2009-02-20,22.059,22.434,21.631,22.059,35290,0
2009-02-23,22.166,22.38,20.346,20.346,42211,0
2009-02-24,20.507,21.417,20.346,21.203,37967,0
2009-02-25,21.149,21.149,19.971,20.292,28685,0
2009-02-26,20.453,20.668,19.061,19.382,38459,0
2009-02-27,19.115,19.757,18.472,18.472,43007,0
2009-03-02,18.365,18.365,13.064,13.6,435513,0
2009-03-03,13.278,17.027,13.278,16.33,243953,0
2009-03-04,17.133,17.133,15.849,16.384,66201,0
2009-03-05,16.116,16.598,14.564,14.671,49396,0
2009-03-06,14.831,15.795,13.814,15.688,82020,0
2009-03-09,15.635,15.902,15.474,15.635,32436,0
2009-03-10,15.849,16.759,14.938,16.545,43374,0
2009-03-11,16.706,17.83,16.545,17.133,130097,0
2009-03-12,17.027,17.562,16.92,17.347,36263,0
2009-03-13,17.347,17.562,17.027,17.24,32493,0
2009-03-16,17.401,17.723,16.92,17.133,27959,0
2009-03-17,17.187,17.401,16.92,17.401,24879,0
2009-03-18,17.133,17.401,16.92,17.401,29762,0
2009-03-19,17.347,17.562,16.92,17.24,26802,0
2009-03-20,17.347,17.347,16.92,16.92,36782,0
2009-03-23,17.24,18.097,17.08,18.097,33250,0
2009-03-24,17.937,18.204,17.347,17.347,33158,0
2009-03-25,17.508,18.044,17.347,17.937,38549,0
2009-03-26,17.883,18.954,17.883,18.954,32279,0
2009-03-27,18.472,18.687,17.669,17.669,28686,0
2009-03-30,17.455,17.562,16.92,16.92,44166,0
2009-03-31,17.133,17.776,16.759,17.133,25504,0
2009-04-01,16.92,17.455,16.866,17.455,56601,0
2009-04-02,17.83,18.579,16.384,17.24,148183,0
2009-04-03,17.24,17.24,16.491,16.545,28661,0
2009-04-06,16.384,16.598,15.688,16.009,72273,0
2009-04-07,16.491,17.027,15.849,16.116,62505,0
2009-04-08,16.17,16.813,15.849,16.813,25886,0
2009-04-09,17.133,17.883,16.491,16.598,21345,0
2009-04-13,16.384,16.866,16.223,16.545,13965,0
2009-04-14,16.116,16.759,15.795,16.277,72011,0
2009-04-15,16.063,16.973,16.009,16.973,51637,0
2009-04-16,17.133,17.883,16.866,17.562,43354,0
2009-04-17,18.097,19.115,17.455,17.723,68205,0
2009-04-20,17.562,18.579,17.027,17.08,39293,0
2009-04-21,17.08,18.258,17.08,18.258,16395,0
2009-04-22,17.937,18.258,17.562,17.937,23754,0
2009-04-23,17.883,17.937,16.92,17.027,102259,0
2009-04-24,17.187,18.258,16.973,18.097,27118,0
2009-04-27,17.723,18.311,17.401,17.616,14752,0
2009-04-28,17.562,18.74,17.562,18.74,12428,0
2009-04-29,18.794,20.185,18.687,19.811,48442,0
2009-04-30,19.115,20.346,18.74,19.329,39539,0
2009-05-01,19.382,19.436,18.097,18.097,21077,0
2009-05-04,18.044,18.204,17.294,17.669,35026,0
2009-05-05,17.616,17.669,16.92,17.24,36016,0
2009-05-06,17.347,17.401,16.706,17.24,54889,0
2009-05-07,17.562,17.616,16.706,17.24,32557,0
2009-05-08,17.347,17.723,16.813,17.347,49610,0
2009-05-11,17.027,18.044,16.92,17.937,58018,0
2009-05-12,17.99,18.311,17.508,17.562,24188,0
2009-05-13,17.294,17.669,17.027,17.455,28430,0
2009-05-14,17.562,17.83,17.08,17.616,18114,0
2009-05-15,17.723,17.83,17.133,17.401,16121,0
2009-05-18,17.562,18.579,17.401,18.258,32386,0
2009-05-19,18.365,18.74,18.097,18.311,20080,0
2009-05-20,18.418,18.794,18.418,18.687,25883,0
2009-05-21,18.418,18.418,17.562,17.937,19430,0
2009-05-22,18.204,18.365,17.562,17.776,17030,0
2009-05-26,17.723,18.365,17.562,17.883,32195,0
2009-05-27,17.776,17.883,17.562,17.83,25574,0
2009-05-28,17.883,18.151,17.616,17.83,12992,0
2009-05-29,17.83,18.204,17.723,18.204,33004,0
2009-06-01,18.365,19.168,18.204,18.365,29653,0
2009-06-02,18.418,19.275,18.418,18.954,30259,0
2009-06-03,18.901,19.704,18.901,19.597,25844,0
2009-06-04,19.864,21.524,19.864,21.31,48651,0
2009-06-05,21.578,22.166,21.417,21.953,39628,0
2009-06-08,21.953,22.273,21.47,21.631,80279,0
2009-06-09,21.578,22.006,20.882,21.096,36913,0
2009-06-10,21.363,21.363,20.507,20.882,35457,0
2009-06-11,20.935,20.935,20.185,20.346,34065,0
2009-06-12,20.453,22.97,20.399,22.166,126614,0
2009-06-15,22.006,22.113,20.453,20.828,33577,0
2009-06-16,21.149,21.524,20.668,20.828,49548,0
2009-06-17,20.935,21.524,20.935,21.096,27567,0
2009-06-18,21.149,21.256,20.721,20.775,30826,0
2009-06-19,21.042,21.042,20.614,20.668,49300,0
2009-06-22,20.56,20.828,20.346,20.346,40349,0
2009-06-23,20.507,20.775,20.132,20.507,19841,0
2009-06-24,20.828,22.38,20.828,21.149,32232,0
2009-06-25,21.096,22.756,20.935,22.327,33094,0
2009-06-26,22.22,22.863,21.203,22.863,78907,0
2009-06-29,22.809,22.97,21.685,21.846,30081,0
2009-06-30,22.059,22.22,21.524,21.899,34278,0
2009-07-01,22.22,22.916,22.006,22.541,30508,0
2009-07-02,22.327,22.327,21.524,22.059,30594,0
2009-07-06,22.059,22.541,21.203,22.38,23875,0
2009-07-07,21.631,21.631,18.204,18.579,221721,0
2009-07-08,18.526,18.74,17.883,17.937,64653,0
2009-07-09,17.99,18.418,16.384,17.455,51248,0
2009-07-10,17.294,18.044,17.294,17.723,19899,0
2009-07-13,17.723,17.99,16.92,17.401,36740,0
2009-07-14,17.401,17.723,17.24,17.669,29121,0
2009-07-15,17.776,18.579,17.723,18.472,29298,0
2009-07-16,18.365,18.526,18.097,18.418,17704,0
2009-07-17,18.418,18.418,17.401,17.723,23632,0
2009-07-20,17.883,17.937,17.562,17.937,10398,0
2009-07-21,17.883,17.99,17.562,17.99,14770,0
2009-07-22,17.83,18.365,17.027,17.455,53389,0
2009-07-23,17.455,18.418,17.455,18.097,28018,0
2009-07-24,17.99,18.097,17.776,17.883,10268,0
2009-07-27,17.883,18.044,17.347,17.616,32987,0
2009-07-28,17.562,18.044,17.401,17.883,16270,0
2009-07-29,17.669,18.151,17.455,17.937,21634,0
2009-07-30,18.151,18.526,17.723,18.258,18734,0
2009-07-31,18.097,18.472,17.776,17.937,16656,0
2009-08-03,18.097,18.579,18.097,18.472,14129,0
2009-08-04,18.472,19.275,18.258,19.275,29323,0
2009-08-05,19.275,19.275,18.579,18.687,27806,0
2009-08-06,18.794,19.061,18.258,18.258,28497,0
2009-08-07,18.526,18.794,18.258,18.579,33809,0
2009-08-10,18.472,18.74,18.472,18.633,18571,0
2009-08-11,18.633,18.74,18.311,18.311,20813,0
2009-08-12,18.418,21.042,18.365,20.775,64939,0
2009-08-13,20.56,21.256,19.971,20.56,46526,0
2009-08-14,20.614,20.828,19.597,20.399,28710,0
2009-08-17,20.185,20.453,19.543,19.971,21596,0
2009-08-18,20.132,20.614,19.597,20.292,15830,0
2009-08-19,19.811,21.203,19.811,20.882,17292,0
2009-08-20,20.828,21.149,20.828,21.042,14545,0
2009-08-21,21.256,21.953,20.828,21.149,32129,0
2009-08-24,21.149,22.006,20.989,21.256,36808,0
2009-08-25,21.363,21.846,20.882,21.524,16509,0
2009-08-26,21.47,22.273,21.256,21.792,23684,0
2009-08-27,21.739,21.846,21.096,21.631,35470,0
2009-08-28,21.685,21.685,20.828,21.042,20757,0
2009-08-31,20.989,21.256,20.399,20.828,42866,0
2009-09-01,20.668,22.059,20.668,21.203,32853,0
2009-09-02,21.149,21.792,21.149,21.31,14282,0
2009-09-03,21.47,21.524,20.614,21.256,20085,0
2009-09-04,21.31,21.792,21.149,21.739,15426,0
2009-09-08,21.846,21.846,21.31,21.578,9264,0
2009-09-09,21.47,22.006,21.256,21.685,12067,0
2009-09-10,21.578,21.792,20.989,21.685,10249,0
2009-09-11,21.631,22.006,21.31,21.31,10292,0
2009-09-14,21.149,21.524,21.149,21.47,13589,0
2009-09-15,21.363,21.685,20.828,21.203,11162,0
2009-09-16,21.149,21.739,21.042,21.685,26534,0
2009-09-17,21.739,22.006,21.31,21.846,15245,0
2009-09-18,21.846,22.006,21.578,21.792,33216,0
2009-09-21,21.578,21.899,21.096,21.846,17579,0
2009-09-22,21.846,22.166,21.47,21.899,20812,0
2009-09-23,22.006,22.649,21.846,22.38,66843,0
2009-09-24,22.38,22.649,21.31,21.47,68679,0
2009-09-25,21.363,21.363,19.382,20.132,334588,0
2009-09-28,20.292,20.828,20.132,20.346,312070,0
2009-09-29,20.399,20.614,19.971,20.453,13524,0
2009-09-30,20.507,20.828,19.811,20.668,32700,0
2009-10-01,20.668,21.149,20.453,20.721,39124,0
2009-10-02,20.507,21.149,20.399,21.149,29866,0
2009-10-05,21.203,21.524,21.149,21.524,31633,0
2009-10-06,21.685,22.38,21.417,21.685,39538,0
2009-10-07,21.685,22.059,21.417,21.953,47044,0
2009-10-08,22.006,22.702,22.006,22.488,52693,0
2009-10-09,22.38,22.863,21.685,22.649,19228,0
2009-10-12,22.649,22.756,22.38,22.756,14708,0
2009-10-13,22.702,23.077,22.273,23.077,34686,0
2009-10-14,23.184,23.505,22.166,23.398,73714,0
2009-10-15,23.237,23.612,22.916,23.559,23467,0
2009-10-16,23.559,23.827,23.451,23.559,25402,0
2009-10-19,23.72,23.987,23.398,23.559,23891,0
2009-10-20,23.559,23.559,23.237,23.237,23608,0
2009-10-21,23.13,23.666,22.595,22.863,25553,0
2009-10-22,22.863,22.97,22.541,22.916,12443,0
2009-10-23,22.916,22.97,21.792,22.059,27026,0
2009-10-26,21.899,22.38,21.417,21.631,16606,0
2009-10-27,21.631,22.434,21.31,21.953,11333,0
2009-10-28,22.006,22.166,21.31,21.47,19957,0
2009-10-29,21.631,22.059,21.578,21.953,16305,0
2009-10-30,21.792,21.953,20.614,20.668,28244,0
2009-11-02,20.721,20.775,19.597,20.078,54443,0
2009-11-03,19.918,20.078,19.489,19.971,26295,0
2009-11-04,20.132,20.614,19.222,19.275,30711,0
2009-11-05,19.275,20.132,19.008,20.132,28621,0
2009-11-06,19.971,20.346,19.597,20.292,13486,0
2009-11-09,20.453,20.668,20.078,20.614,16755,0
2009-11-10,20.507,20.668,20.132,20.292,12602,0
2009-11-11,20.346,20.614,20.132,20.132,362882,0
2009-11-12,20.239,20.507,19.597,19.704,15827,0
2009-11-13,19.704,20.453,19.65,20.025,15136,0
2009-11-16,20.185,20.56,20.185,20.399,16009,0
2009-11-17,20.292,20.453,20.185,20.346,13689,0
2009-11-18,20.453,20.453,19.811,19.971,17607,0
2009-11-19,19.811,19.811,19.222,19.222,21797,0
2009-11-20,19.168,19.597,18.901,19.382,26206,0
2009-11-23,19.597,19.971,19.382,19.704,16307,0
2009-11-24,19.65,21.256,19.543,20.56,300757,0
2009-11-25,20.668,20.828,20.346,20.346,11297,0
2009-11-27,19.864,20.453,19.811,20.132,10353,0
2009-11-30,20.025,20.989,19.543,20.989,30134,0
2009-12-01,20.989,20.989,20.453,20.721,33613,0
2009-12-02,20.721,21.31,20.399,20.989,15296,0
2009-12-03,21.149,21.149,20.614,20.882,26971,0
2009-12-04,21.203,21.899,20.989,21.524,15762,0
2009-12-07,21.524,21.578,20.614,21.203,19708,0
2009-12-08,21.042,21.149,20.453,20.989,18847,0
2009-12-09,20.828,21.685,20.453,21.578,26310,0
2009-12-10,21.631,21.953,20.775,21.149,11490,0
2009-12-11,21.149,21.792,20.721,21.256,7419,0
2009-12-14,21.524,22.113,21.47,22.006,16204,0
2009-12-15,22.006,22.327,21.631,21.631,11465,0
2009-12-16,21.792,21.953,21.47,21.739,17253,0
2009-12-17,21.578,21.739,21.042,21.149,12218,0
2009-12-18,21.31,21.792,21.149,21.631,33773,0
2009-12-21,21.631,22.166,21.417,21.846,12284,0
2009-12-22,21.953,22.006,21.149,21.363,11139,0
2009-12-23,21.417,21.792,21.149,21.524,34126,0
2009-12-24,21.685,22.166,21.685,22.166,8050,0
2009-12-28,22.22,22.38,22.059,22.166,12994,0
2009-12-29,22.166,22.434,21.899,21.953,8063,0
2009-12-30,21.953,22.38,21.31,22.22,126769,0
2009-12-31,22.166,22.38,21.846,21.846,9648,0
2010-01-04,22.166,22.166,21.31,21.953,22624,0
2010-01-05,21.899,22.38,21.47,22.006,30273,0
2010-01-06,22.006,22.649,21.47,21.524,18618,0
2010-01-07,21.47,22.006,17.294,21.685,338601,0
2010-01-08,21.524,21.631,20.828,21.042,30565,0
2010-01-11,21.203,21.256,21.042,21.203,24603,0
2010-01-12,21.042,21.31,21.042,21.203,23654,0
2010-01-13,21.31,21.417,20.989,21.203,32118,0
2010-01-14,21.203,21.417,20.989,21.149,39762,0
2010-01-15,21.31,21.846,20.989,21.149,40554,0
2010-01-19,21.149,21.685,21.042,21.631,17432,0
2010-01-20,21.524,21.685,20.828,21.47,36730,0
2010-01-21,21.417,21.417,20.668,21.256,36197,0
2010-01-22,21.203,21.363,20.989,21.042,27118,0
2010-01-25,21.149,21.417,20.668,21.203,39616,0
2010-01-26,21.096,21.631,20.989,21.578,35312,0
2010-01-27,21.417,21.899,21.417,21.846,19131,0
2010-01-28,21.685,21.846,21.096,21.524,32768,0
2010-01-29,21.685,22.006,21.578,21.578,27063,0
2010-02-01,21.685,22.006,21.256,21.792,38360,0
2010-02-02,21.846,22.059,21.685,22.006,42996,0
2010-02-03,22.006,22.38,21.792,22.327,26987,0
2010-02-04,22.273,22.434,21.846,21.846,24169,0
2010-02-05,21.792,22.22,21.792,22.22,18208,0
2010-02-08,22.327,22.488,21.846,22.22,25252,0
2010-02-09,22.488,22.809,22.38,22.702,21114,0
2010-02-10,22.541,22.863,22.38,22.649,19318,0
2010-02-11,22.541,23.451,22.434,23.344,25280,0
2010-02-12,23.237,24.522,22.702,24.041,49393,0
2010-02-16,24.415,24.737,23.88,24.683,20046,0
2010-02-17,24.79,24.951,24.094,24.79,59776,0
2010-02-18,24.737,25.325,24.683,25.165,16564,0
2010-02-19,25.218,25.379,24.897,25.379,31773,0
2010-02-22,25.325,25.808,25.111,25.593,31119,0
2010-02-23,25.486,25.808,24.897,25.486,44283,0
2010-02-24,25.486,25.808,24.897,25.754,120483,0
2010-02-25,25.432,25.432,23.934,24.951,173788,0
2010-02-26,24.79,25.379,23.88,24.683,69396,0
2010-03-01,24.737,25.058,24.148,24.897,45088,0
2010-03-02,24.79,25.593,24.576,25.111,23571,0
2010-03-03,25.058,25.325,24.522,25.004,19646,0
2010-03-04,25.004,25.218,24.897,25.058,9798,0
2010-03-05,25.111,25.701,24.897,25.701,22280,0
2010-03-08,25.701,26.343,25.593,25.754,33591,0
2010-03-09,25.754,26.182,25.432,25.486,18081,0
2010-03-10,25.379,25.968,25.272,25.272,26752,0
2010-03-11,25.111,25.272,24.79,25.218,352182,0
2010-03-12,25.272,25.272,24.951,25.272,11399,0
2010-03-15,25.272,25.432,24.79,25.165,10392,0
2010-03-16,25.004,25.218,24.737,25.218,23445,0
2010-03-17,25.325,26.022,25.165,25.486,19384,0
2010-03-18,25.325,26.664,24.951,26.503,49914,0
2010-03-19,26.664,26.932,26.129,26.718,38243,0
2010-03-22,26.503,27.146,26.129,27.092,14672,0
2010-03-23,28.538,28.592,27.36,27.574,46589,0
2010-03-24,27.413,28.003,27.092,27.36,24749,0
2010-03-25,27.521,27.682,27.092,27.253,26647,0
2010-03-26,26.932,26.932,25.968,26.129,51890,0
2010-03-29,26.129,26.396,25.808,26.129,10846,0
2010-03-30,26.236,26.236,25.111,25.701,25840,0
2010-03-31,25.54,25.915,25.272,25.593,28359,0
2010-04-01,25.593,25.701,24.951,25.272,19621,0
2010-04-05,25.218,25.432,24.683,25.272,14648,0
2010-04-06,25.111,26.129,25.111,25.754,29937,0
2010-04-07,25.593,25.808,25.218,25.593,22623,0
2010-04-08,25.432,25.754,25.325,25.432,15570,0
2010-04-09,25.325,25.325,24.737,25.111,18458,0
2010-04-12,25.111,25.915,25.111,25.701,9801,0
2010-04-13,25.754,25.754,25.272,25.593,10360,0
2010-04-14,25.754,26.45,25.325,26.236,27033,0
2010-04-15,26.129,26.611,25.915,26.45,12379,0
2010-04-16,26.45,26.45,25.272,25.593,20926,0
2010-04-19,25.486,27.146,25.325,26.45,26178,0
2010-04-20,26.557,27.146,26.289,26.932,119333,0
2010-04-21,27.092,27.146,26.396,26.557,30004,0
2010-04-22,26.289,26.718,25.379,26.664,19759,0
2010-04-23,26.611,26.718,25.701,26.503,83267,0
2010-04-26,26.503,27.039,26.075,26.289,11774,0
2010-04-27,26.129,26.289,25.432,25.915,17730,0
2010-04-28,26.129,27.146,25.915,26.289,21095,0
2010-04-29,26.396,26.396,25.325,25.486,26504,0
2010-04-30,25.432,25.54,24.041,24.469,49235,0
2010-05-03,24.576,25.54,24.576,25.218,18028,0
2010-05-04,24.897,24.897,23.987,24.255,21495,0
2010-05-05,24.094,24.362,23.344,23.398,22927,0
2010-05-06,23.237,24.469,22.113,23.237,61000,0
2010-05-07,22.97,23.773,22.22,22.649,21863,0
2010-05-10,23.559,24.041,22.809,23.237,24059,0
2010-05-11,23.023,24.415,23.023,24.041,12766,0
2010-05-12,23.987,24.951,23.773,24.415,17541,0
2010-05-13,24.362,24.362,23.505,23.72,16395,0
2010-05-14,23.505,23.505,22.702,23.237,14100,0
2010-05-17,23.291,23.612,22.97,23.344,13482,0
2010-05-18,23.451,23.827,23.13,23.344,15554,0
2010-05-19,23.291,23.72,22.809,23.398,49187,0
2010-05-20,22.863,23.023,22.22,22.863,37961,0
2010-05-21,22.595,23.023,21.792,22.113,54046,0
2010-05-24,22.113,22.541,21.846,22.006,22241,0
2010-05-25,21.685,22.059,21.31,22.006,22359,0
2010-05-26,22.059,22.434,21.846,22.38,32489,0
2010-05-27,22.702,23.612,22.702,23.559,28742,0
2010-05-28,23.398,24.201,23.291,23.827,20044,0
2010-06-01,23.559,23.559,22.22,22.273,31003,0
2010-06-02,22.327,23.023,21.739,22.595,17875,0
2010-06-03,22.541,23.023,22.059,22.809,11904,0
2010-06-04,22.166,22.38,21.578,21.685,28344,0
2010-06-07,21.685,22.006,21.524,21.685,30274,0
2010-06-08,21.846,21.846,21.524,21.846,17837,0
2010-06-09,22.113,22.113,21.685,21.899,14714,0
2010-06-10,22.273,22.488,21.578,22.434,17990,0
2010-06-11,22.166,22.434,21.846,22.38,11710,0
2010-06-14,22.541,22.595,21.846,22.166,10805,0
2010-06-15,22.38,22.649,22.006,22.488,24267,0
2010-06-16,22.22,22.541,22.113,22.38,9496,0
2010-06-17,22.595,22.595,22.166,22.488,12346,0
2010-06-18,22.649,23.559,22.434,23.398,30148,0
2010-06-21,23.72,24.148,22.702,23.023,16603,0
2010-06-22,23.184,23.72,22.702,23.023,18247,0
2010-06-23,23.077,23.612,23.077,23.291,14053,0
2010-06-24,23.077,23.398,23.023,23.184,11669,0
2010-06-25,23.237,24.255,22.863,24.094,43336,0
2010-06-28,23.934,24.094,23.505,23.773,12423,0
2010-06-29,23.398,24.041,22.809,23.13,17827,0
2010-06-30,23.237,23.612,22.541,22.702,14922,0
2010-07-01,22.756,23.398,21.739,22.166,23762,0
2010-07-02,22.38,22.916,21.899,21.899,18864,0
2010-07-06,22.273,22.702,21.31,21.792,34519,0
2010-07-07,21.899,22.38,21.631,22.327,23545,0
2010-07-08,22.541,22.97,22.113,22.809,28530,0
2010-07-09,22.702,23.398,22.702,23.344,10541,0
2010-07-12,23.237,23.237,22.488,22.649,12870,0
2010-07-13,22.809,23.666,22.595,23.291,20831,0
2010-07-14,23.13,23.398,22.702,23.13,13328,0
2010-07-15,23.077,23.237,22.756,22.809,11836,0
2010-07-16,22.595,22.702,21.846,22.327,29352,0
2010-07-19,22.327,22.327,21.739,21.953,27234,0
2010-07-20,21.685,22.006,21.31,21.953,13129,0
2010-07-21,22.059,22.488,21.47,21.47,9588,0
2010-07-22,21.792,22.863,21.792,22.756,21783,0
2010-07-23,22.595,23.612,22.38,23.559,20902,0
2010-07-26,23.72,24.737,21.524,24.415,19094,0
2010-07-27,24.63,24.683,23.451,23.559,19363,0
2010-07-28,23.451,23.987,21.739,21.846,41150,0
2010-07-29,22.113,22.541,21.31,21.846,14260,0
2010-07-30,21.631,24.415,21.631,23.88,39689,0
2010-08-02,24.201,24.201,22.809,23.398,15364,0
2010-08-03,23.398,23.934,22.756,23.023,10375,0
2010-08-04,23.077,23.237,22.488,23.077,9982,0
2010-08-05,22.863,23.077,22.488,22.863,5457,0
2010-08-06,22.541,23.237,21.953,23.077,12613,0
2010-08-09,23.237,23.987,22.863,23.72,10622,0
2010-08-10,23.398,23.559,22.702,22.702,25484,0
2010-08-11,22.434,22.809,21.685,21.899,25437,0
2010-08-12,21.524,22.702,21.524,22.702,11869,0
2010-08-13,22.541,22.541,21.846,21.846,11528,0
2010-08-16,21.685,22.541,21.631,21.953,14939,0
2010-08-17,22.22,22.649,21.846,22.38,14422,0
2010-08-18,22.434,23.505,22.006,23.237,31457,0
2010-08-19,23.023,23.237,22.166,22.38,26080,0
2010-08-20,22.22,23.13,22.22,23.023,22278,0
2010-08-23,30.358,32.125,29.448,29.448,14025,0
2010-08-24,29.02,30.251,28.86,29.823,13227,0
2010-08-25,29.663,30.894,29.181,30.787,8504,0
2010-08-26,30.734,32.018,30.519,31.322,13645,0
2010-08-27,31.751,31.911,31.001,31.751,11193,0
2010-08-30,31.536,31.536,30.465,30.519,13651,0
2010-08-31,30.465,30.787,29.555,30.305,10456,0
2010-09-01,30.573,31.322,30.037,31.215,15827,0
2010-09-02,31.055,31.804,31.055,31.644,12806,0
2010-09-03,31.804,31.804,29.77,30.948,15338,0
2010-09-07,30.948,31.001,29.716,29.93,14982,0
2010-09-08,30.091,30.519,29.93,30.358,10096,0
2010-09-09,30.573,31.429,30.465,31.162,12353,0
2010-09-10,31.108,33.196,31.108,32.5,19207,0
2010-09-13,32.822,33.786,32.554,33.517,18528,0
2010-09-14,33.517,34,33.089,33.303,18313,0
2010-09-15,33.196,33.464,32.661,33.25,6284,0
2010-09-16,33.089,33.196,32.179,33.089,9662,0
2010-09-17,33.517,33.517,31.965,32.768,21847,0
2010-09-20,32.768,34.749,32.446,34.749,22080,0
2010-09-21,34.642,34.642,33.41,33.839,10945,0
2010-09-22,33.625,34.267,32.982,33.517,6621,0
2010-09-23,33.303,33.303,32.393,32.5,9307,0
2010-09-24,32.822,34.107,32.607,34.053,14262,0
2010-09-27,33.946,34.053,33.303,33.946,4630,0
2010-09-28,33.893,34.053,33.517,34.053,7590,0
2010-09-29,33.839,33.839,32.929,33.678,13905,0
2010-09-30,33.893,34.053,32.929,33.089,21721,0
2010-10-01,33.41,33.893,32.393,33.893,17251,0
2010-10-04,33.678,33.678,32.5,32.5,13882,0
2010-10-05,32.715,34.053,32.393,34,19498,0
2010-10-06,33.839,34.107,33.089,33.893,13444,0
2010-10-07,34,34.107,33.357,33.893,8165,0
2010-10-08,34,34.107,33.25,34,11279,0
2010-10-11,34.053,34.16,33.41,33.464,7840,0
2010-10-12,36.409,41.924,36.409,39.675,220806,0
2010-10-13,39.675,40.371,38.497,39.3,76609,0
2010-10-14,39.193,39.193,38.176,39.033,58443,0
2010-10-15,39.568,39.568,38.55,38.979,68165,0
2010-10-18,38.926,39.139,38.069,39.086,17100,0
2010-10-19,38.55,39.836,38.283,39.033,34472,0
2010-10-20,39.353,39.353,38.443,38.872,12242,0
2010-10-21,39.139,39.193,37.801,38.069,19652,0
2010-10-22,38.122,38.122,36.998,37.748,43629,0
2010-10-25,38.765,38.765,37.533,38.015,25865,0
2010-10-26,37.694,38.283,36.784,36.891,32114,0
2010-10-27,39.836,39.889,37.855,38.604,154434,0
2010-10-28,42.727,42.834,39.782,40.371,108920,0
2010-10-29,40.424,41.763,40.424,41.121,32211,0
2010-11-01,41.121,43.048,41.121,42.566,59275,0
2010-11-02,42.834,45.19,42.781,45.19,96425,0
2010-11-03,45.35,46.047,45.35,45.94,40740,0
2010-11-04,46.85,47.278,45.833,46.047,54533,0
2010-11-05,46.528,46.528,44.44,44.762,33013,0
2010-11-08,44.815,44.869,43.316,43.476,29958,0
2010-11-09,43.53,44.44,43.316,43.369,24837,0
2010-11-10,43.637,44.493,43.262,44.172,32859,0
2010-11-11,43.583,44.333,43.423,43.53,14513,0
2010-11-12,43.316,43.583,42.62,42.673,22181,0
2010-11-15,43.583,44.601,42.995,43.958,28253,0
2010-11-16,43.852,44.172,42.62,43.048,52397,0
2010-11-17,43.369,44.012,42.031,42.298,32265,0
2010-11-18,42.727,43.53,42.298,42.834,23256,0
2010-11-19,42.888,43.476,42.084,42.834,21637,0
2010-11-22,42.941,43.744,42.566,42.834,55580,0
2010-11-23,42.566,43.155,42.352,42.834,26701,0
2010-11-24,43.423,44.012,43.369,43.423,37506,0
2010-11-26,43.369,43.423,42.995,43.316,16118,0
2010-11-29,42.834,43.048,41.71,42.834,55826,0
2010-11-30,42.459,42.834,41.924,42.673,48916,0
2010-12-01,43.423,43.423,42.138,42.352,64324,0
2010-12-02,42.62,42.62,40.585,41.656,93315,0
2010-12-03,41.121,42.834,40.692,42.405,181647,0
2010-12-06,42.298,42.352,41.495,42.352,27902,0
2010-12-07,42.888,43.048,42.245,42.459,27275,0
2010-12-08,42.673,43.423,42.298,43.369,25534,0
2010-12-09,43.53,43.958,42.995,43.637,27221,0
2010-12-10,43.852,45.19,43.369,44.976,52441,0
2010-12-13,35.981,36.088,34.749,35.231,122945,0
2010-12-14,35.445,36.516,34.803,35.177,49018,0
2010-12-15,34.963,35.552,34.963,35.231,50232,0
2010-12-16,35.284,35.552,34.696,35.445,30812,0
2010-12-17,35.498,35.606,35.124,35.284,21476,0
2010-12-20,35.284,35.445,35.07,35.284,33915,0
2010-12-21,35.445,35.445,34.642,34.856,38172,0
2010-12-22,35.07,35.07,34.535,34.803,14462,0
2010-12-23,34.696,34.856,34.481,34.696,14553,0
2010-12-27,34.803,35.713,34.535,35.231,80223,0
2010-12-28,35.338,35.391,34.803,34.856,21907,0
2010-12-29,35.07,36.248,35.07,35.927,27020,0
2010-12-30,35.981,36.998,35.82,35.82,16988,0
2010-12-31,35.82,36.248,35.231,36.141,29059,0
2011-01-03,36.302,36.462,35.231,35.981,29250,0
2011-01-04,35.981,36.088,34.803,35.07,26506,0
2011-01-05,34.91,35.606,34.91,35.445,21831,0
2011-01-06,35.552,36.516,35.498,36.355,22899,0
2011-01-07,36.355,36.355,35.07,35.552,16561,0
2011-01-10,35.606,35.82,34.856,34.91,27023,0
2011-01-11,34.963,35.231,34.107,34.267,36352,0
2011-01-12,34.374,34.427,33.303,34.374,47063,0
2011-01-13,34.267,34.481,33.517,34.427,17384,0
2011-01-14,34.481,35.07,34.267,34.963,19698,0
2011-01-18,34.749,35.231,34.427,35.07,17495,0
2011-01-19,35.445,35.552,33.464,33.517,22516,0
2011-01-20,33.303,34.213,32.982,33.036,13850,0
2011-01-21,33.036,33.357,32.446,32.5,10678,0
2011-01-24,32.607,33.143,32.5,32.768,8692,0
2011-01-25,32.607,32.875,31.858,32.393,23247,0
2011-01-26,32.607,34.427,32.446,34.374,46802,0
2011-01-27,34.32,34.91,33.517,34.16,28105,0
2011-01-28,34.535,34.535,32.339,32.822,28579,0
2011-01-31,33.143,33.786,32.661,33.089,25362,0
2011-02-01,33.357,34.535,33.196,34.16,17916,0
2011-02-02,33.946,34.91,33.25,33.41,16093,0
2011-02-03,33.571,34.427,32.982,34.107,24414,0
2011-02-04,33.893,33.893,33.036,33.678,14887,0
2011-02-07,33.678,33.946,32.715,32.982,25763,0
2011-02-08,33.036,33.357,32.393,33.089,15511,0
2011-02-09,32.554,33.036,32.286,32.982,24842,0
2011-02-10,32.715,33.41,32.607,33.357,17175,0
2011-02-11,33.143,36.998,32.929,36.73,76086,0
2011-02-14,36.141,36.141,35.231,35.713,39212,0
2011-02-15,35.445,36.088,35.445,35.82,15537,0
2011-02-16,35.767,36.73,35.498,36.73,62633,0
2011-02-18,36.516,36.837,35.874,36.73,26668,0
2011-02-22,35.927,36.195,35.445,35.981,26776,0
2011-02-23,35.767,35.927,35.177,35.231,25347,0
2011-02-24,35.284,35.552,34.91,35.124,31999,0
2011-02-25,35.231,36.088,35.07,35.927,15044,0
2011-02-28,36.355,36.623,35.391,36.623,22000,0
2011-03-01,36.677,36.837,35.606,35.82,27327,0
2011-03-02,35.82,36.034,35.231,35.981,17837,0
2011-03-03,36.409,38.979,36.302,38.658,100663,0
2011-03-04,38.711,40.424,38.336,40.317,64933,0
2011-03-07,40.746,41.977,39.246,41.495,76872,0
2011-03-08,41.602,42.405,40.8,42.405,51941,0
2011-03-09,42.298,44.386,41.87,43.155,84519,0
2011-03-10,42.673,43.262,41.335,42.888,55898,0
2011-03-11,42.834,45.297,41.87,45.029,76659,0
2011-03-14,44.976,46.421,44.869,46.314,61151,0
2011-03-15,45.136,47.545,44.922,46.421,114263,0
2011-03-16,46.743,46.743,44.976,45.672,63148,0
2011-03-17,46.261,46.261,44.547,45.457,45581,0
2011-03-18,45.725,46.314,45.511,46.261,42801,0
2011-03-21,46.421,47.385,46.261,46.743,50250,0
2011-03-22,46.743,46.85,46.1,46.689,51370,0
2011-03-23,46.474,48.135,46.367,48.081,30682,0
2011-03-24,48.188,48.188,46.528,46.85,43489,0
2011-03-25,47.01,48.135,46.314,47.278,18817,0
2011-03-28,47.331,47.974,46.154,46.421,28049,0
2011-03-29,46.582,47.867,45.564,45.993,36275,0
2011-03-30,47.76,52.632,47.76,52.043,264934,0
2011-03-31,51.507,51.936,50.116,51.187,96971,0
2011-04-01,51.08,52.739,50.866,51.4,137076,0
2011-04-04,51.347,51.99,50.383,50.866,89207,0
2011-04-05,50.919,53.489,49.955,53.328,124900,0
2011-04-06,53.489,55.523,52.204,52.418,91545,0
2011-04-07,52.578,52.954,51.08,51.561,73120,0
2011-04-08,51.883,51.99,49.795,50.223,80356,0
2011-04-11,50.116,50.812,49.152,49.419,38808,0
2011-04-12,49.098,49.473,47.76,49.205,163519,0
2011-04-13,49.473,50.062,48.831,49.473,43616,0
2011-04-14,48.777,49.259,47.76,47.814,75986,0
2011-04-15,47.117,47.76,46.421,47.064,61199,0
2011-04-18,46.474,47.706,45.94,47.278,60866,0
2011-04-19,47.545,47.599,45.725,46.528,69889,0
2011-04-20,47.278,47.278,46.796,47.064,26231,0
2011-04-21,46.474,47.599,46.047,47.224,70058,0
2011-04-25,47.385,49.366,47.385,48.135,97847,0
2011-04-26,48.188,49.366,48.081,49.366,53557,0
2011-04-27,49.634,50.33,48.777,49.259,39342,0
2011-04-28,49.741,51.187,48.991,51.133,316525,0
2011-04-29,51.133,51.187,50.169,50.919,37451,0
2011-05-02,51.08,52.097,50.812,51.187,105444,0
2011-05-03,51.133,51.615,44.279,47.438,263191,0
2011-05-04,47.278,49.045,46.689,46.957,64211,0
2011-05-05,46.957,46.957,45.029,45.404,40115,0
2011-05-06,45.083,46.689,45.083,45.94,41334,0
2011-05-09,45.833,45.94,44.654,45.19,80620,0
2011-05-10,45.725,47.706,45.19,47.545,42648,0
2011-05-11,47.278,47.278,45.083,45.457,20506,0
2011-05-12,45.136,48.456,44.976,48.456,41940,0
2011-05-13,48.402,48.938,47.76,48.242,55810,0
2011-05-16,47.76,49.152,47.653,47.814,34291,0
2011-05-17,47.706,48.402,46.635,47.224,27308,0
2011-05-18,47.278,48.349,46.474,48.295,28097,0
2011-05-19,48.295,49.098,47.867,48.938,28135,0
2011-05-20,48.991,49.098,48.188,48.991,22296,0
2011-05-23,48.509,50.062,47.706,49.205,81017,0
2011-05-24,49.526,51.4,49.098,50.973,191374,0
2011-05-25,50.651,51.133,50.276,51.026,37477,0
2011-05-26,50.919,51.026,49.795,50.705,101947,0
2011-05-27,50.812,50.919,50.597,50.866,70433,0
2011-05-31,51.883,54.774,47.171,53.275,343997,0
2011-06-01,53.221,53.864,52.418,53.542,449557,0
2011-06-02,53.542,55.952,52.847,54.559,90288,0
2011-06-03,53.757,54.506,53.275,53.435,27304,0
2011-06-06,53.435,53.81,52.097,52.204,72543,0
2011-06-07,52.739,53.542,52.311,52.9,86293,0
2011-06-08,52.632,53.007,51.454,52.043,55166,0
2011-06-09,52.15,52.793,50.973,51.883,63578,0
2011-06-10,51.507,51.507,49.098,49.152,71756,0
2011-06-13,49.366,50.276,48.67,48.831,34106,0
2011-06-14,49.473,49.58,47.706,48.081,208145,0
2011-06-15,47.438,48.563,46.261,46.314,65171,0
2011-06-16,46.635,48.349,46.207,46.903,62315,0
2011-06-17,46.796,47.385,45.243,46.261,55920,0
2011-06-20,46.474,48.509,46.474,48.135,87423,0
2011-06-21,48.777,49.58,48.295,49.526,93308,0
2011-06-22,49.526,49.795,45.725,46.85,144526,0
2011-06-23,51.133,51.133,46.474,49.473,113430,0
2011-06-24,27.253,31.911,26.289,28.377,1816868,0
2011-06-27,21.417,21.953,17.562,21.042,2061429,0
2011-06-28,20.882,22.273,20.239,21.47,563200,0
2011-06-29,21.47,21.739,20.025,20.078,236938,0
2011-06-30,20.668,21.203,20.185,20.721,220145,0
2011-07-01,20.721,21.846,20.614,21.524,225145,0
2011-07-05,21.685,22.809,21.417,22.702,348908,0
2011-07-06,22.756,25.54,22.756,24.79,366538,0
2011-07-07,24.844,25.272,24.041,24.683,181387,0
2011-07-08,24.308,25.165,23.934,24.844,142250,0
2011-07-11,24.201,24.683,23.291,23.344,173353,0
2011-07-12,23.291,24.415,22.916,24.041,196859,0
2011-07-13,24.201,25.325,23.88,24.951,126364,0
2011-07-14,25.004,25.647,24.522,24.63,153090,0
2011-07-15,24.844,24.844,23.559,24.683,95181,0
2011-07-18,24.576,25.165,23.934,24.63,70013,0
2011-07-19,25.165,25.165,23.88,25.004,54545,0
2011-07-20,25.54,25.54,24.844,25.432,49649,0
2011-07-21,25.647,26.878,25.432,26.503,86501,0
2011-07-22,26.396,27.092,26.236,26.611,50271,0
2011-07-25,25.968,26.182,25.325,25.54,69835,0
2011-07-26,25.379,27.039,24.951,26.236,88994,0
2011-07-27,25.754,26.075,25.111,25.325,94456,0
2011-07-28,25.218,26.611,25.111,25.701,77204,0
2011-07-29,25.432,26.289,24.951,25.808,62206,0
2011-08-01,26.236,26.236,25.058,25.754,56846,0
2011-08-02,25.54,25.861,25.004,25.004,58374,0
2011-08-03,24.897,26.129,24.094,25.754,52927,0
2011-08-04,25.111,25.647,23.559,23.934,114919,0
2011-08-05,24.148,24.148,20.775,22.97,120425,0
2011-08-08,21.417,23.023,20.668,22.488,110116,0
2011-08-09,23.237,26.075,22.649,25.325,105840,0
2011-08-10,24.201,25.218,22.756,24.201,80364,0
2011-08-11,24.844,25.593,24.148,25.432,79330,0
2011-08-12,25.593,26.022,25.004,25.432,76282,0
2011-08-15,25.754,26.611,25.754,26.611,49947,0
2011-08-16,26.022,26.289,25.379,25.861,45241,0
2011-08-17,26.129,26.182,24.844,25.486,43806,0
2011-08-18,24.737,24.951,23.398,24.362,93529,0
2011-08-19,24.362,25.379,24.041,24.415,60241,0
2011-08-22,24.951,24.951,23.291,23.451,43899,0
2011-08-23,23.184,24.897,22.97,24.897,105405,0
2011-08-24,24.844,25.165,24.201,24.844,35183,0
2011-08-25,25.111,25.111,23.88,24.201,56312,0
2011-08-26,24.094,25.915,23.934,25.111,43232,0
2011-08-29,25.218,25.379,24.415,24.576,107758,0
2011-08-30,24.308,25.325,24.094,24.737,199271,0
2011-08-31,25.004,27.092,25.004,25.432,68245,0
2011-09-01,25.593,26.075,24.737,24.897,31802,0
2011-09-02,24.362,25.165,23.88,23.987,34071,0
2011-09-06,23.344,25.379,23.344,25.272,57797,0
2011-09-07,25.808,26.45,25.111,25.915,63551,0
2011-09-08,25.808,25.915,24.79,25.165,29753,0
2011-09-09,24.63,25.272,24.201,24.897,48384,0
2011-09-12,24.576,25.165,24.148,25.058,40223,0
2011-09-13,25.165,26.396,24.683,26.343,49715,0
2011-09-14,26.503,27.467,25.432,26.557,50252,0
2011-09-15,26.718,27.146,25.432,26.343,35546,0
2011-09-16,26.45,27.36,25.915,27.36,47209,0
2011-09-19,26.182,26.289,25.111,25.701,60237,0
2011-09-20,25.593,26.396,24.951,25.004,41136,0
2011-09-21,25.593,26.289,24.737,24.737,25344,0
2011-09-22,24.148,25.861,24.148,24.79,48108,0
2011-09-23,24.79,26.718,24.79,26.503,38812,0
2011-09-26,26.557,27.682,26.343,27.253,46252,0
2011-09-27,27.789,29.609,27.092,28.645,72853,0
2011-09-28,28.753,29.394,26.182,26.236,35816,0
2011-09-29,27.039,27.253,25.218,27.253,46991,0
2011-09-30,26.772,27.092,25.165,25.486,42698,0
2011-10-03,25.432,27.146,24.79,24.844,79389,0
2011-10-04,24.63,26.075,23.88,25.432,151982,0
2011-10-05,25.593,25.647,23.398,24.041,272243,0
2011-10-06,23.88,24.415,23.077,23.559,48143,0
2011-10-07,23.612,23.773,22.166,22.38,38488,0
2011-10-10,22.756,24.683,22.756,24.683,97727,0
2011-10-11,24.415,25.486,23.612,23.827,101126,0
2011-10-12,24.041,24.041,23.13,23.451,55404,0
2011-10-13,23.237,24.148,23.077,24.148,23606,0
2011-10-14,24.148,24.201,23.666,24.094,37112,0
2011-10-17,23.773,24.041,22.97,23.291,31589,0
2011-10-18,23.291,24.308,22.809,23.987,40848,0
2011-10-19,23.987,23.987,23.077,23.559,32388,0
2011-10-20,23.505,23.559,22.595,23.237,33169,0
2011-10-21,23.666,24.148,23.13,24.041,28893,0
2011-10-24,24.148,24.201,23.773,24.094,48156,0
2011-10-25,23.88,24.094,23.398,23.398,24280,0
2011-10-26,23.88,24.148,22.809,23.88,23912,0
2011-10-27,24.844,24.844,23.13,24.094,56312,0
2011-10-28,23.934,24.63,23.612,24.201,29423,0
2011-10-31,23.88,24.255,23.505,23.827,34505,0
2011-11-01,22.809,25.915,22.809,24.308,65231,0
2011-11-02,24.79,25.861,23.934,24.576,21275,0
2011-11-03,25.004,25.004,23.987,24.362,31821,0
2011-11-04,24.148,24.148,23.291,23.559,23189,0
2011-11-07,23.451,23.934,22.809,23.827,20051,0
2011-11-08,24.094,24.844,23.291,24.469,22690,0
2011-11-09,23.72,23.934,22.595,22.756,51103,0
2011-11-10,23.023,23.077,22.595,23.023,26891,0
2011-11-11,23.291,23.827,23.077,23.666,19939,0
2011-11-14,23.451,23.827,22.756,22.863,22386,0
2011-11-15,22.756,23.291,22.488,23.023,17479,0
2011-11-16,22.809,22.97,21.953,22.006,26871,0
2011-11-17,22.006,22.38,21.578,21.685,24988,0
2011-11-18,21.792,21.792,21.578,21.685,16169,0
2011-11-21,21.631,21.792,21.042,21.149,18005,0
2011-11-22,21.203,21.47,21.042,21.203,17786,0
2011-11-23,21.096,21.096,19.757,19.757,33181,0
2011-11-25,19.115,20.132,18.954,18.954,8278,0
2011-11-28,19.757,19.971,18.954,19.543,30635,0
2011-11-29,19.543,19.597,19.008,19.115,15857,0
2011-11-30,19.329,20.775,19.222,20.721,81460,0
2011-12-01,20.56,21.042,20.025,20.614,23742,0
2011-12-02,20.828,20.828,20.239,20.507,19072,0
2011-12-05,20.775,20.775,19.543,19.704,26013,0
2011-12-06,19.757,19.864,19.061,19.489,24474,0
2011-12-07,19.436,20.185,19.061,20.078,16525,0
2011-12-08,19.811,19.811,19.115,19.115,18054,0
2011-12-09,19.168,20.078,18.954,19.757,20178,0
2011-12-12,19.382,20.078,19.115,19.971,50478,0
2011-12-13,20.132,21.256,19.757,20.025,31308,0
2011-12-14,19.811,21.096,19.597,20.989,35598,0
2011-12-15,21.203,21.203,20.507,20.935,19696,0
2011-12-16,20.56,20.989,19.971,20.185,34963,0
2011-12-19,20.346,20.346,19.704,20.025,36212,0
2011-12-20,20.292,20.882,20.239,20.882,27805,0
2011-12-21,20.775,20.882,20.292,20.56,25462,0
2011-12-22,20.507,20.721,20.132,20.346,53988,0
2011-12-23,20.078,20.453,20.078,20.346,11440,0
2011-12-27,19.971,20.721,19.864,20.453,19034,0
2011-12-28,20.346,20.346,19.864,19.864,23968,0
2011-12-29,19.864,19.971,19.757,19.971,21485,0
2011-12-30,19.757,20.668,19.704,20.346,40514,0
2012-01-03,20.882,21.149,20.346,20.935,39667,0
2012-01-04,20.828,20.882,20.239,20.614,11120,0
2012-01-05,20.507,20.56,20.132,20.239,10765,0
2012-01-06,21.149,21.149,19.918,19.971,12941,0
2012-01-09,19.918,19.971,19.811,19.864,13539,0
2012-01-10,20.185,20.185,19.543,19.864,23968,0
2012-01-11,19.757,20.346,19.543,20.132,20316,0
2012-01-12,20.078,20.185,19.543,19.971,21087,0
2012-01-13,19.704,20.078,19.597,19.704,26203,0
2012-01-17,19.811,20.775,19.597,19.971,18853,0
2012-01-18,20.346,21.524,19.811,21.524,16788,0
2012-01-19,21.578,21.846,21.149,21.417,15236,0
2012-01-20,21.363,22.488,21.256,22.38,24438,0
2012-01-23,22.38,23.184,21.899,23.13,19978,0
2012-01-24,22.97,23.451,22.488,23.451,16638,0
2012-01-25,23.505,23.88,23.077,23.773,21276,0
2012-01-26,23.88,24.094,23.666,24.041,15620,0
2012-01-27,24.041,24.255,23.13,23.612,18748,0
2012-01-30,23.505,23.666,23.13,23.505,11997,0
2012-01-31,23.559,23.934,23.505,23.612,15225,0
2012-02-01,23.773,23.773,23.023,23.184,38731,0
2012-02-02,23.184,23.184,21.953,22.327,28698,0
2012-02-03,22.756,23.291,22.113,22.97,54898,0
2012-02-06,22.702,23.023,22.488,22.595,11949,0
2012-02-07,21.685,22.702,20.56,22.22,14429,0
2012-02-08,21.953,22.273,21.685,22.113,10823,0
2012-02-09,22.166,22.756,21.899,22.059,9215,0
2012-02-10,21.899,22.649,21.524,21.685,13595,0
2012-02-13,21.792,22.649,21.792,22.649,10710,0
2012-02-14,22.488,22.595,21.47,22.006,20102,0
2012-02-15,22.113,22.22,21.096,21.363,20248,0
2012-02-16,21.524,21.899,21.31,21.739,23543,0
2012-02-17,21.417,21.899,21.417,21.47,8862,0
2012-02-21,21.631,21.631,20.614,20.828,23628,0
2012-02-22,20.614,20.882,19.864,19.971,80797,0
2012-02-23,20.025,20.56,19.864,20.507,21015,0
2012-02-24,20.614,20.935,19.971,20.775,42894,0
2012-02-27,20.507,20.935,20.078,20.399,12854,0
2012-02-28,20.346,20.453,20.185,20.239,9070,0
2012-02-29,20.453,20.614,19.597,19.65,32030,0
2012-03-01,19.757,20.239,19.329,19.436,26130,0
2012-03-02,19.65,19.704,19.008,19.489,30025,0
2012-03-05,19.543,19.704,19.222,19.597,4345,0
2012-03-06,19.436,19.757,19.061,19.275,17815,0
2012-03-07,19.222,19.65,19.168,19.436,4582,0
2012-03-08,19.597,20.025,19.275,19.704,15329,0
2012-03-09,19.65,21.203,19.65,20.775,50286,0
2012-03-12,21.203,21.203,20.668,20.828,15012,0
2012-03-13,20.882,21.256,20.614,21.149,37116,0
2012-03-14,21.042,21.096,20.346,20.346,13598,0
2012-03-15,20.56,20.56,20.078,20.346,17387,0
2012-03-16,20.239,20.399,19.918,20.025,26354,0
2012-03-19,20.025,20.185,19.543,19.597,19004,0
2012-03-20,19.382,19.65,19.115,19.275,48016,0
2012-03-21,19.275,19.489,19.008,19.115,11257,0
2012-03-22,19.061,19.489,18.74,18.794,16078,0
2012-03-23,18.794,19.275,18.472,19.222,13949,0
2012-03-26,19.436,19.65,19.008,19.222,23089,0
2012-03-27,19.329,19.489,19.168,19.222,11609,0
2012-03-28,19.329,19.329,18.633,18.794,50632,0
2012-03-29,18.579,19.329,18.579,18.794,35390,0
2012-03-30,19.008,19.779,18.901,19.382,46019,0
2012-04-02,19.061,20.828,18.847,20.025,377077,0
2012-04-03,20.025,20.453,19.757,20.292,35206,0
2012-04-04,20.078,20.828,19.811,20.346,154202,0
2012-04-05,20.292,20.882,20.132,20.668,31429,0
2012-04-09,20.239,20.668,19.704,20.132,25791,0
2012-04-10,20.185,20.292,19.275,20.078,81614,0
2012-04-11,20.292,20.507,19.811,20.239,16940,0
2012-04-12,20.239,20.346,20.078,20.239,16949,0
2012-04-13,20.078,20.292,18.633,19.061,28564,0
2012-04-16,19.115,19.704,19.115,19.275,17754,0
2012-04-17,19.329,20.292,19.329,19.811,14127,0
2012-04-18,19.65,19.704,18.258,19.543,37720,0
2012-04-19,19.543,20.239,19.382,19.597,18153,0
2012-04-20,19.918,20.132,19.436,20.025,19460,0
2012-04-23,19.811,20.078,19.543,19.971,24330,0
2012-04-24,20.025,21.363,20.025,21.363,29421,0
2012-04-25,21.417,22.006,21.203,21.47,22412,0
2012-04-26,21.363,21.953,21.042,21.685,13680,0
2012-04-27,21.685,21.739,21.203,21.578,18014,0
2012-04-30,21.578,21.899,21.096,21.685,31242,0
2012-05-01,21.685,22.273,21.524,21.739,97257,0
2012-05-02,21.524,21.631,20.668,20.882,35115,0
2012-05-03,20.828,20.882,20.078,20.078,22301,0
2012-05-04,19.918,19.918,19.275,19.329,19842,0
2012-05-07,19.275,20.346,19.275,20.185,17585,0
2012-05-08,20.025,21.792,20.025,21.578,18821,0
2012-05-09,21.363,21.417,20.453,21.256,15318,0
2012-05-10,21.363,21.846,21.042,21.47,16294,0
2012-05-11,21.256,22.166,20.989,21.953,27882,0
2012-05-14,21.685,22.488,20.828,21.042,22655,0
2012-05-15,20.989,21.256,20.828,21.042,7328,0
2012-05-16,21.096,21.203,20.507,20.56,19418,0
2012-05-17,20.507,20.56,20.239,20.292,24195,0
2012-05-18,20.132,20.399,19.757,20.239,23078,0
2012-05-21,20.239,20.721,20.185,20.453,17430,0
2012-05-22,20.507,20.775,19.864,20.078,14827,0
2012-05-23,19.971,20.239,19.864,20.025,10669,0
2012-05-24,20.132,20.721,19.918,20.721,22048,0
2012-05-25,20.614,21.363,20.078,20.185,16099,0
2012-05-29,20.399,20.828,19.971,20.078,11116,0
2012-05-30,19.971,19.971,19.008,19.115,20627,0
2012-05-31,19.222,20.453,18.579,20.078,61162,0
2012-06-01,19.811,19.918,19.489,19.543,18301,0
2012-06-04,19.597,19.864,19.008,19.597,21008,0
2012-06-05,19.543,20.025,18.954,19.061,10461,0
2012-06-06,19.275,20.721,19.275,20.507,27432,0
2012-06-07,20.935,22.059,20.668,22.006,53148,0
2012-06-08,21.846,24.415,21.524,23.344,49214,0
2012-06-11,23.773,23.773,21.899,22.327,86524,0
2012-06-12,22.488,23.184,21.524,23.023,27384,0
2012-06-13,23.077,23.987,22.595,23.827,34425,0
2012-06-14,23.773,24.522,23.773,24.522,19809,0
2012-06-15,24.415,25.004,24.094,24.897,29323,0
2012-06-18,24.737,26.182,24.737,25.379,29673,0
2012-06-19,25.54,26.182,25.058,25.54,21765,0
2012-06-20,25.593,25.861,24.79,24.897,31534,0
2012-06-21,24.897,25.754,23.773,25.111,26282,0
2012-06-22,25.379,26.289,24.362,25.968,48095,0
2012-06-25,25.54,25.647,24.79,25.004,9767,0
2012-06-26,24.951,25.701,24.844,25.593,6423,0
2012-06-27,25.701,26.932,25.486,25.701,28865,0
2012-06-28,25.593,25.593,23.827,24.844,15190,0
2012-06-29,25.432,25.432,25.046,25.111,33060,0
2012-07-02,25.325,25.325,24.576,24.951,35517,0
2012-07-03,25.325,25.325,24.63,25.004,19343,0
2012-07-05,25.058,25.968,25.058,25.272,21914,0
2012-07-06,25.004,25.272,24.683,24.951,15240,0
2012-07-09,24.79,25.218,24.63,25.165,7077,0
2012-07-10,25.218,25.218,24.094,24.148,13767,0
2012-07-11,24.148,24.362,23.827,23.934,19577,0
2012-07-12,23.72,23.72,22.649,23.077,24024,0
2012-07-13,23.077,23.666,22.809,22.916,17339,0
2012-07-16,22.97,23.237,22.595,23.184,14773,0
2012-07-17,23.237,24.522,22.809,23.987,8459,0
2012-07-18,24.041,25.058,23.773,24.255,18543,0
2012-07-19,24.415,24.415,22.97,22.97,8326,0
2012-07-20,22.809,22.863,22.273,22.327,15377,0
2012-07-23,22.059,22.488,21.685,21.899,22149,0
2012-07-24,21.899,22.488,21.363,21.578,19477,0
2012-07-25,21.846,22.006,21.042,21.096,19620,0
2012-07-26,21.203,21.792,20.935,21.042,21801,0
2012-07-27,20.989,22.488,20.775,21.363,27389,0
2012-07-30,21.363,21.846,20.239,20.453,26441,0
2012-07-31,20.614,20.668,19.543,19.704,23250,0
2012-08-01,19.757,20.239,19.436,19.436,28657,0
2012-08-02,19.275,19.275,18.74,19.115,25866,0
2012-08-03,19.222,19.597,18.794,19.115,125220,0
2012-08-06,19.008,21.739,19.008,20.935,51592,0
2012-08-07,20.989,20.989,20.132,20.292,17425,0
2012-08-08,20.185,20.399,19.811,19.971,7487,0
2012-08-09,20.025,20.078,19.65,19.864,9059,0
2012-08-10,19.864,20.025,19.704,19.811,6115,0
2012-08-13,19.757,20.078,19.65,19.864,7469,0
2012-08-14,20.025,20.989,20.025,20.668,13348,0
2012-08-15,20.775,21.363,20.507,21.042,23581,0
2012-08-16,21.149,22.166,20.935,21.685,15716,0
2012-08-17,22.22,23.077,21.47,21.739,31006,0
2012-08-20,21.899,21.899,20.614,20.882,13172,0
2012-08-21,20.989,21.792,20.989,21.31,9487,0
2012-08-22,21.31,21.31,20.56,20.668,7900,0
2012-08-23,20.614,21.363,20.614,21.256,7241,0
2012-08-24,21.149,21.846,20.668,21.47,9471,0
2012-08-27,21.47,21.578,21.042,21.578,5944,0
2012-08-28,21.631,21.846,21.31,21.685,12779,0
2012-08-29,21.631,21.942,21.417,21.792,7032,0
2012-08-30,21.631,21.631,21.363,21.417,4988,0
2012-08-31,21.631,21.631,21.096,21.31,66858,0
2012-09-04,21.363,21.739,21.096,21.524,14508,0
2012-09-05,21.363,21.685,21.363,21.363,12539,0
2012-09-06,21.578,22.595,20.56,22.059,52827,0
2012-09-07,22.166,23.827,21.685,21.792,12322,0
2012-09-10,21.685,21.685,21.069,21.631,9162,0
2012-09-11,21.953,23.775,21.953,23.184,45053,0
2012-09-12,23.344,23.612,23.13,23.291,14752,0
2012-09-13,23.559,23.559,22.809,23.291,24944,0
2012-09-14,23.505,23.612,22.863,23.559,20790,0
2012-09-17,23.559,23.612,23.291,23.559,12196,0
2012-09-18,23.68,24.362,23.68,23.987,17133,0
2012-09-19,24.148,25.058,23.451,23.72,14058,0
2012-09-20,23.559,23.827,22.649,23.612,8699,0
2012-09-21,23.827,25.379,23.827,24.683,62805,0
2012-09-24,24.683,25.968,24.63,25.915,33239,0
2012-09-25,26.182,28.217,26.075,26.557,60586,0
2012-09-26,26.611,28.003,26.236,27.735,22562,0
2012-09-27,28.003,28.753,27.842,28.324,37116,0
2012-09-28,28.003,28.003,27.039,27.039,27177,0
2012-10-01,27.253,27.682,26.611,27.092,19288,0
2012-10-02,27.146,27.842,26.932,27.467,20979,0
2012-10-03,27.413,28.699,27.092,28.324,25563,0
2012-10-04,28.377,28.806,27.574,28.27,14001,0
2012-10-05,28.484,28.753,27.735,28.27,10957,0
2012-10-08,27.896,27.896,26.878,27.628,12349,0
2012-10-09,27.521,27.949,27.33,27.789,9667,0
2012-10-10,27.896,29.234,26.825,29.127,26207,0
2012-10-11,29.555,30.144,28.645,28.806,17535,0
2012-10-12,28.913,29.1,27.955,28.11,9539,0
2012-10-15,28.11,28.913,27.735,28.753,11321,0
2012-10-16,29.02,29.502,28.913,29.234,15103,0
2012-10-17,29.394,30.305,29.234,30.305,25167,0
2012-10-18,30.251,31.376,30.037,31.215,55853,0
2012-10-19,31.055,31.269,27.682,28.271,56032,0
2012-10-22,28.151,28.477,26.343,27.199,28479,0
2012-10-23,26.985,26.985,25.808,26.611,25579,0
2012-10-24,26.825,26.878,25.915,26.236,20094,0
2012-10-25,26.289,26.503,25.165,25.808,23632,0
2012-10-26,25.861,26.182,25.218,26.022,19025,0
2012-10-31,26.342,26.342,24.63,25.004,21345,0
2012-11-01,25.111,25.968,15.42,15.849,562012,0
2012-11-02,16.866,17.731,15.206,16.17,257211,0
2012-11-05,16.759,16.759,15.688,16.491,40877,0
2012-11-06,16.491,16.866,16.063,16.33,39893,0
2012-11-07,16.063,16.277,15.313,16.063,38879,0
2012-11-08,15.956,16.009,15.045,15.099,95762,0
2012-11-09,14.992,15.902,14.403,15.635,42875,0
2012-11-12,15.635,16.384,15.527,15.527,17806,0
2012-11-13,15.527,15.635,15.152,15.206,19676,0
2012-11-14,15.206,15.474,14.671,14.778,23207,0
2012-11-15,14.831,15.42,14.617,14.885,21857,0
2012-11-16,14.724,15.045,14.456,14.724,25643,0
2012-11-19,14.831,15.206,14.564,14.831,20863,0
2012-11-20,14.778,16.063,14.671,16.009,34896,0
2012-11-21,15.902,16.33,15.902,16.116,16060,0
2012-11-23,16.009,16.223,15.527,16.009,10613,0
2012-11-26,15.902,15.956,15.581,15.849,15534,0
2012-11-27,15.688,16.063,15.608,15.849,21768,0
2012-11-28,15.742,15.956,15.42,15.849,8210,0
2012-11-29,16.009,16.813,15.795,16.759,16753,0
2012-11-30,16.652,17.027,16.277,17.027,24273,0
2012-12-03,17.133,17.133,16.598,16.706,8585,0
2012-12-04,16.759,17.133,16.437,16.92,13085,0
2012-12-05,16.813,16.892,16.277,16.384,15635,0
2012-12-06,16.33,16.759,16.33,16.652,12394,0
2012-12-07,16.545,16.545,16.009,16.277,10790,0
2012-12-10,17.133,18.097,16.545,16.706,42944,0
2012-12-11,16.866,17.294,16.491,17.187,34457,0
2012-12-12,17.294,17.294,16.598,17.08,34601,0
2012-12-13,18.13,18.48,17.29,17.71,42826,0
2012-12-14,17.71,17.99,16.38,16.94,27850,0
2012-12-17,16.94,17.78,16.94,17.71,18947,0
2012-12-18,18.13,18.76,17.29,18.41,33624,0
2012-12-19,18.41,18.83,18.2,18.48,23098,0
2012-12-20,18.41,18.55,18.27,18.48,7992,0
2012-12-21,18.13,18.55,17.921,18.13,62823,0
2012-12-24,18.48,18.48,17.92,17.99,5709,0
2012-12-26,18.27,18.9,17.64,18.55,19720,0
2012-12-27,18.55,18.97,18.06,18.2,15408,0
2012-12-28,18.55,19.04,18.06,18.34,29315,0
2012-12-31,18.2,18.97,17.71,18.97,82246,0
2013-01-02,19.04,20.23,19.04,19.6,36493,0
2013-01-03,19.6,19.95,19.46,19.6,17465,0
2013-01-04,19.81,19.81,19.005,19.11,91411,0
2013-01-07,18.97,19.194,17.36,17.71,50285,0
2013-01-08,17.78,17.92,16.8,17.29,49721,0
2013-01-09,17.36,18.2,17.15,17.99,23095,0
2013-01-10,18.48,20.51,18.27,19.95,104729,0
2013-01-11,19.81,19.95,18.9,19.11,33014,0
2013-01-14,18.97,19.389,18.76,19.04,14030,0
2013-01-15,18.9,19.04,17.71,18.41,27542,0
2013-01-16,18.41,19.04,18.41,18.76,23315,0
2013-01-17,18.9,19.6,18.2,19.25,18144,0
2013-01-18,19.53,20.51,19.181,20.16,25074,0
2013-01-22,20.23,20.3,19.32,19.74,14171,0
2013-01-23,19.6,20.3,19.481,20.16,15947,0
2013-01-24,20.3,20.3,19.25,19.46,20557,0
2013-01-25,19.74,19.74,18.62,18.83,21809,0
2013-01-28,18.9,19.53,18.9,19.46,19167,0
2013-01-29,19.53,19.669,18.69,19.11,18498,0
2013-01-30,19.18,19.18,18.76,18.9,42016,0
2013-01-31,18.9,19.481,18.27,19.18,48204,0
2013-02-01,19.18,19.81,18.9,19.6,29161,0
2013-02-04,19.6,20.23,19.25,19.95,32908,0
2013-02-05,19.95,20.65,19.95,20.37,28666,0
2013-02-06,20.16,20.72,19.67,20.72,59279,0
2013-02-07,20.72,21.84,19.95,20.37,26291,0
2013-02-08,20.3,20.3,19.529,19.81,16032,0
2013-02-11,19.74,20.51,19.74,20.3,13687,0
2013-02-12,19.951,20.37,19.951,20.37,7478,0
2013-02-13,20.3,20.37,20.16,20.3,14949,0
2013-02-14,20.09,20.37,19.88,20.3,8939,0
2013-02-15,20.44,20.65,20.23,20.58,11611,0
2013-02-19,20.58,21.14,20.58,20.79,12111,0
2013-02-20,20.79,21.07,20.79,20.79,12710,0
2013-02-21,20.86,20.86,19.95,20.44,13982,0
2013-02-22,20.51,20.51,20.16,20.51,10897,0
2013-02-25,20.51,20.65,19.81,19.81,13412,0
2013-02-26,19.95,20.09,19.04,19.6,11431,0
2013-02-27,19.53,19.81,19.25,19.39,7216,0
2013-02-28,19.39,20.58,19.25,20.51,11391,0
2013-03-01,20.16,20.65,19.88,20.3,7648,0
2013-03-04,20.09,20.3,19.53,19.95,8426,0
2013-03-05,19.95,20.58,19.88,20.58,9379,0
2013-03-06,20.58,21.21,19.81,20.79,12614,0
2013-03-07,20.72,23.73,20.651,22.54,34190,0
2013-03-08,22.75,24.78,22.4,24.43,47103,0
2013-03-11,23.661,24.5,23.661,24.36,17356,0
2013-03-12,24.22,24.99,24.01,24.22,12025,0
2013-03-13,24.15,24.92,24.01,24.71,11157,0
2013-03-14,24.85,25.55,24.15,24.85,20213,0
2013-03-15,24.92,26.39,24.501,25.55,48453,0
2013-03-18,25.69,26.53,25.41,26.18,13832,0
2013-03-19,26.18,26.32,25.69,26.04,11993,0
2013-03-20,26.25,26.46,25.76,26.04,10363,0
2013-03-21,25.83,26.32,25.76,25.97,11850,0
2013-03-22,26.11,26.11,25.76,25.9,10913,0
2013-03-25,25.9,26.25,25.62,25.69,12981,0
2013-03-26,25.9,26.04,23.1,24.36,39700,0
2013-03-27,24.15,24.15,22.82,23.17,15363,0
2013-03-28,23.31,24.045,22.47,24.01,19323,0
2013-04-01,23.8,23.8,21.7,22.05,20694,0
2013-04-02,22.47,22.68,21.84,21.91,15285,0
2013-04-03,21.98,22.26,21.42,21.42,19516,0
2013-04-04,21.49,22.19,21.161,21.98,15818,0
2013-04-05,21.35,22.96,21.28,22.12,28296,0
2013-04-08,22.12,22.26,21.455,21.91,7968,0
2013-04-09,21.98,22.4,21.7,21.7,7358,0
2013-04-10,21.42,22.12,21.35,21.98,10312,0
2013-04-11,22.12,22.47,21.07,21.49,19600,0
2013-04-12,21.91,21.91,20.72,21.35,18004,0
2013-04-15,21.175,21.175,20.16,20.16,27874,0
2013-04-16,20.3,20.72,19.6,20.09,16717,0
2013-04-17,20.02,23.309,19.81,20.23,31985,0
2013-04-18,20.3,23.31,20.09,22.05,41993,0
2013-04-19,21.91,22.4,21.56,21.98,20726,0
2013-04-22,22.05,22.33,21.14,21.77,7751,0
2013-04-23,22.05,22.19,21.35,21.91,9303,0
2013-04-24,21.84,21.91,20.93,21.35,31237,0
2013-04-25,21.35,22.89,21.35,22.75,22538,0
2013-04-26,23.03,23.45,22.33,23.17,21671,0
2013-04-29,23.59,25.13,22.82,22.89,29052,0
2013-04-30,22.19,32.2,21.42,28.84,356570,0
2013-05-01,29.33,29.68,27.16,28.98,81885,0
2013-05-02,29.19,31.92,29.19,30.31,75831,0
2013-05-03,30.73,32.48,30.311,31.57,43021,0
2013-05-06,32.06,32.9,30.801,32.76,27501,0
2013-05-07,32.76,38.5,32.69,37.52,90682,0
2013-05-08,37.52,37.87,35.21,37.87,63706,0
2013-05-09,37.66,38.99,36.54,37.24,54464,0
2013-05-10,19.39,19.88,18.55,18.76,722136,0
2013-05-13,18.97,19.74,18.62,19.25,150207,0
2013-05-14,19.46,19.74,18.97,19.74,91475,0
2013-05-15,19.74,19.949,19.11,19.39,71396,0
2013-05-16,19.46,19.67,19.04,19.6,58020,0
2013-05-17,19.74,20.3,19.04,20.23,79506,0
2013-05-20,20.3,21.63,20.23,21.07,75031,0
2013-05-21,21.35,21.77,20.58,21.56,48469,0
2013-05-22,21.63,21.7,19.95,20.16,58563,0
2013-05-23,20.16,20.16,19.6,20.02,61224,0
2013-05-24,20.02,20.02,19.25,19.74,23217,0
2013-05-28,19.74,20.23,19.46,19.81,40168,0
2013-05-29,19.67,19.74,18.62,19.25,63600,0
2013-05-30,19.25,19.95,19.04,19.25,60929,0
2013-05-31,19.25,19.6,18.62,18.69,64290,0
2013-06-03,18.69,18.76,17.36,18.06,101227,0
2013-06-04,18.13,18.62,17.36,17.36,60859,0
2013-06-05,17.36,17.5,16.52,16.87,94587,0
2013-06-06,16.94,17.85,16.8,17.71,36639,0
2013-06-07,17.57,18.2,17.15,17.22,34577,0
2013-06-10,17.36,18.41,17.08,17.64,27515,0
2013-06-11,17.85,18.06,17.43,17.5,33191,0
2013-06-12,17.01,18.13,16.73,17.22,46335,0
2013-06-13,16.73,17.22,16.59,16.73,31845,0
2013-06-14,16.66,16.94,16.38,16.66,35259,0
2013-06-17,16.8,16.94,16.38,16.59,81635,0
2013-06-18,16.73,17.759,16.52,16.66,50846,0
2013-06-19,16.52,16.94,16.52,16.59,47645,0
2013-06-20,16.52,16.8,15.89,15.96,43194,0
2013-06-21,16.1,16.94,15.995,16.8,72470,0
2013-06-24,16.73,16.73,15.82,16.03,63714,0
2013-06-25,16.03,16.24,15.96,16.03,25693,0
2013-06-26,15.96,16.38,15.96,16.1,21163,0
2013-06-27,16.1,16.59,15.75,15.75,39034,0
2013-06-28,15.75,16.45,15.26,15.47,802598,0
2013-07-01,15.61,16.03,15.33,15.4,25840,0
2013-07-02,15.05,16.1,15.05,15.75,21479,0
2013-07-03,15.89,15.89,15.26,15.75,23842,0
2013-07-05,15.96,16.38,15.54,15.61,47071,0
2013-07-08,15.47,15.68,15.19,15.54,26376,0
2013-07-09,15.54,16.03,15.4,15.47,31905,0
2013-07-10,15.33,16.59,15.33,16.17,36705,0
2013-07-11,16.73,16.73,15.54,16.59,26999,0
2013-07-12,16.8,17.08,16.31,16.87,24450,0
2013-07-15,16.87,17.01,16.24,16.38,19357,0
2013-07-16,16.52,16.73,15.75,16.59,92885,0
2013-07-17,16.45,16.73,16.03,16.52,15594,0
2013-07-18,16.45,16.8,16.03,16.59,13704,0
2013-07-19,16.66,17.01,15.75,15.96,32821,0
2013-07-22,16.03,16.173,15.75,15.82,13095,0
2013-07-23,15.82,16.556,15.82,16.31,24336,0
2013-07-24,16.52,17.22,16.45,16.94,22998,0
2013-07-25,16.94,17.22,16.87,17.08,17013,0
2013-07-26,17.22,17.99,16.8,17.64,37836,0
2013-07-29,19.6,19.6,17.501,18.34,63362,0
2013-07-30,18.55,19.53,17.85,18.2,38677,0
2013-07-31,17.99,18.83,16.8,16.94,33176,0
2013-08-01,17.22,17.22,16.24,16.59,21400,0
2013-08-02,16.73,16.8,16.1,16.24,16118,0
2013-08-05,16.17,16.442,15.82,15.89,12378,0
2013-08-06,15.96,17.01,15.89,16.52,23850,0
2013-08-07,16.73,17.22,16.31,16.31,16613,0
2013-08-08,16.59,16.8,15.89,16.31,36301,0
2013-08-09,16.03,16.57,15.47,15.61,38711,0
2013-08-12,15.61,15.75,15.33,15.61,21548,0
2013-08-13,15.75,16.24,15.12,16.17,35294,0
2013-08-14,15.96,16.45,15.26,15.96,20184,0
2013-08-15,15.75,16.449,15.54,16.03,23879,0
2013-08-16,15.89,24.15,15.89,21.77,729188,0
2013-08-19,22.26,23.45,19.18,20.23,187008,0
2013-08-20,20.09,20.37,18.34,19.25,59116,0
2013-08-21,19.32,19.32,18.41,18.69,39848,0
2013-08-22,18.76,19.88,18.69,19.67,31861,0
2013-08-23,19.67,19.67,18.9,19.18,20948,0
2013-08-26,19.18,19.25,18.76,18.83,16911,0
2013-08-27,18.76,18.9,17.92,17.99,19791,0
2013-08-28,17.78,17.99,17.22,17.57,23217,0
2013-08-29,17.36,18.9,17.29,18.9,20920,0
2013-08-30,18.76,19.04,17.78,18.41,19538,0
2013-09-03,18.55,19.18,17.5,18.2,19062,0
2013-09-04,18.06,18.06,17.5,17.57,13547,0
2013-09-05,17.5,18.62,17.43,18.41,44667,0
2013-09-06,18.34,18.9,17.64,18.55,17817,0
2013-09-09,18.62,19.25,18.55,18.69,18783,0
2013-09-10,18.97,19.67,18.55,18.9,33846,0
2013-09-11,18.83,19.18,18.34,18.76,22528,0
2013-09-12,18.41,19.11,18.13,18.9,23623,0
2013-09-13,18.69,19.25,18.48,18.55,15239,0
2013-09-16,18.62,19.18,18.41,18.48,15496,0
2013-09-17,18.55,18.55,18.34,18.41,7093,0
2013-09-18,18.41,18.76,17.78,18.48,11309,0
2013-09-19,18.83,18.9,17.99,18.41,8017,0
2013-09-20,18.48,18.48,18.06,18.34,12006,0
2013-09-23,18.27,18.76,17.71,17.99,13008,0
2013-09-24,17.78,18.48,17.64,18.13,10043,0
2013-09-25,18.13,19.74,18.13,18.48,44971,0
2013-09-26,18.48,18.69,17.85,17.99,17597,0
2013-09-27,18.06,18.34,17.36,18.34,39529,0
2013-09-30,18.34,19.25,18.06,19.04,27743,0
2013-10-01,18.9,21.07,18.76,20.93,77800,0
2013-10-02,20.72,21.35,20.09,20.16,54357,0
2013-10-03,20.09,20.23,19.25,19.32,28586,0
2013-10-04,18.83,20.09,18.76,19.04,22279,0
2013-10-07,18.55,18.97,18.06,18.34,21914,0
2013-10-08,18.34,19.39,18.2,18.27,32286,0
2013-10-09,18.34,18.97,18.06,18.55,22200,0
2013-10-10,18.55,19.25,18.48,19.04,16014,0
2013-10-11,18.62,20.16,18.62,19.46,24771,0
2013-10-14,19.6,20.23,19.32,20.09,18371,0
2013-10-15,20.37,20.65,19.67,19.88,21614,0
2013-10-16,20.16,20.16,19.25,19.95,25814,0
2013-10-17,20.16,23.38,19.95,23.31,121636,0
2013-10-18,23.45,23.45,21.35,21.91,45143,0
2013-10-21,21.84,22.75,21.42,22.75,31786,0
2013-10-22,29.68,29.68,25.13,26.39,450486,0
2013-10-23,26.53,26.95,24.85,25.55,75257,0
2013-10-24,26.32,26.32,25.34,25.76,32757,0
2013-10-25,25.9,27.3,24.85,26.81,60043,0
2013-10-28,27.16,27.72,25.97,26.46,81673,0
2013-10-29,26.67,26.88,25.69,26.46,68286,0
2013-10-30,26.6,27.16,26.25,26.81,141329,0
2013-10-31,27.02,27.02,25.27,25.62,55729,0
2013-11-01,25.69,26.11,25.2,25.62,35600,0
2013-11-04,25.69,26.81,25.55,26.67,41771,0
2013-11-05,26.95,29.75,26.53,27.16,126057,0
2013-11-06,27.16,27.773,25.9,26.04,48234,0
2013-11-07,26.18,26.25,23.8,24.5,91343,0
2013-11-08,25.06,27.65,25.06,26.95,74417,0
2013-11-11,27.02,27.72,26.25,27.58,13786,0
2013-11-12,27.65,27.65,26.81,27.23,21300,0
2013-11-13,27.09,27.65,26.67,27.3,25286,0
2013-11-14,27.09,27.37,25.69,26.39,40857,0
2013-11-15,26.18,26.635,25.69,26.25,27415,0
2013-11-18,26.04,26.95,25.76,25.83,30757,0
2013-11-19,25.83,26.46,25.55,25.9,16300,0
2013-11-20,25.9,26.11,25.48,25.55,17000,0
2013-11-21,25.55,26.32,25.2,25.69,81098,0
2013-11-22,25.9,26.32,25.55,25.9,19900,0
2013-11-25,26.25,29.26,25.41,28.84,115619,0
2013-11-26,28.84,31.36,28.77,30.03,60200,0
2013-11-27,30.31,32.55,30.1,31.64,62305,0
2013-11-29,31.99,33.53,31.85,32.06,39315,0
2013-12-02,32.34,34.23,31.15,33.11,55548,0
2013-12-03,33.04,33.11,31.71,32.27,34329,0
2013-12-04,32.2,32.76,31.71,31.92,33857,0
2013-12-05,31.71,32.34,30.1,30.52,38571,0
2013-12-06,30.59,31.5,29.75,30.31,23093,0
2013-12-09,30.1,30.45,28.7,29.54,36914,0
2013-12-10,29.4,30.45,29.4,29.96,28886,0
2013-12-11,30.17,31.22,29.05,29.26,40719,0
2013-12-12,28.98,30.03,28.63,29.68,23243,0
2013-12-13,29.96,30.73,28.91,29.33,27943,0
2013-12-16,29.68,29.75,28.07,28.63,42757,0
2013-12-17,28.84,29.05,27.65,27.79,28529,0
2013-12-18,27.58,28.63,27.3,28.07,21300,0
2013-12-19,28.28,29.75,27.72,28.49,25984,0
2013-12-20,28.49,31.01,28.49,30.73,156586,0
2013-12-23,31.15,32.9,29.75,31.99,36543,0
2013-12-24,32.27,33.18,31.5,32.2,15802,0
2013-12-26,32.2,33.18,31.57,32.34,24029,0
2013-12-27,32.2,33.11,30.66,32.69,28029,0
2013-12-30,32.34,32.9,32.13,32.48,17014,0
2013-12-31,32.76,34.3,32.34,34.02,55300,0
2014-01-02,34.02,34.229,32.13,32.83,37982,0
2014-01-03,33.53,35.63,33.25,33.81,63265,0
2014-01-06,33.95,34.09,32.9,33.67,21604,0
2014-01-07,33.95,34.51,33.53,34.3,28343,0
2014-01-08,34.51,34.86,33.67,34.44,22143,0
2014-01-09,34.51,35.84,33.81,35.56,29743,0
2014-01-10,34.79,36.89,34.443,36.82,34163,0
2014-01-13,36.82,37.03,35.07,35.91,31086,0
2014-01-14,35.98,36.59,34.65,35.84,34669,0
2014-01-15,35,35,29.33,30.73,411971,0
2014-01-16,30.73,32.2,30.1,32.13,112700,0
2014-01-17,32.27,34.16,31.43,32.97,51914,0
2014-01-21,33.95,33.95,30.87,31.5,51200,0
2014-01-22,31.36,31.71,29.82,30.31,56086,0
2014-01-23,29.82,30.24,29.19,29.75,93014,0
2014-01-24,29.4,29.68,27.65,27.72,66071,0
2014-01-27,27.65,29.47,26.74,28.77,54729,0
2014-01-28,28.84,30.59,27.93,30.45,52286,0
2014-01-29,30.1,30.1,28.35,28.84,34360,0
2014-01-30,28.91,29.75,28.56,28.84,27529,0
2014-01-31,28.42,30.24,28,29.12,26429,0
2014-02-03,29.26,29.47,27.86,28.7,32525,0
2014-02-04,29.96,29.96,27.37,27.44,47429,0
2014-02-05,27.79,33.32,26.95,33.32,141511,0
2014-02-06,33.11,33.775,31.71,32.97,77843,0
2014-02-07,33.04,34.16,32.55,33.11,34520,0
2014-02-10,33.11,33.81,32.2,32.9,38115,0
2014-02-11,33.11,33.323,32.76,33.25,33051,0
2014-02-12,33.25,35.35,32.9,34.65,53634,0
2014-02-13,34.37,35,33.53,34.72,34006,0
2014-02-14,34.93,35.7,33.95,35.21,46200,0
2014-02-18,36.26,38.221,35.77,36.75,97737,0
2014-02-19,36.96,38.5,36.05,37.17,51982,0
2014-02-20,37.52,38.15,36.82,36.89,49505,0
2014-02-21,36.54,38.15,36.17,37.1,45421,0
2014-02-24,37.31,38.419,37.17,37.45,32588,0
2014-02-25,37.1,37.8,36.75,37.38,30309,0
2014-02-26,37.66,38.99,37.45,38.43,75989,0
2014-02-27,38.5,40.145,37.8,39.48,44976,0
2014-02-28,39.97,40.81,38.57,39.55,44418,0
2014-03-03,39.9,40.39,38.64,39.97,45759,0
2014-03-04,40.25,41.58,39.34,39.62,38425,0
2014-03-05,39.69,40.6,38.85,39.34,28125,0
2014-03-06,39.55,40.67,38.43,38.5,34899,0
2014-03-07,38.29,39.13,37.38,38.01,41256,0
2014-03-10,38.01,40.11,37.73,39.41,43086,0
2014-03-11,39.76,40.25,37.73,37.94,26133,0
2014-03-12,37.59,39.13,36.82,38.71,25324,0
2014-03-13,39.06,39.06,37.73,38.36,23343,0
2014-03-14,37.87,38.92,36.751,38.71,27012,0
2014-03-17,38.5,39.97,37.731,38.5,40224,0
2014-03-18,38.29,39.62,37.87,39.41,42393,0
2014-03-19,39.48,41.3,38.36,39.76,30012,0
2014-03-20,39.9,40.39,38.57,39.69,27768,0
2014-03-21,39.9,39.97,38.22,38.71,32137,0
2014-03-24,38.36,38.78,35.98,37.73,51059,0
2014-03-25,37.52,38.92,37.1,37.8,52068,0
2014-03-26,37.8,38.99,37.1,37.1,34929,0
2014-03-27,36.89,38.5,36.751,37.73,25369,0
2014-03-28,38.08,39.683,37.87,39.2,32734,0
2014-03-31,39.62,39.9,38.15,38.5,46264,0
2014-04-01,38.43,39.55,38.22,39.2,24805,0
2014-04-02,39.27,41.3,38.15,40.53,46765,0
2014-04-03,40.6,41.02,39.06,40.53,29330,0
2014-04-04,40.88,41.087,37.94,38.15,42571,0
2014-04-07,37.8,39.76,37.66,39.27,40978,0
2014-04-08,39.27,39.55,37.24,38.01,36463,0
2014-04-09,38.36,39.9,37.8,39.55,31741,0
2014-04-10,39.76,39.76,36.96,37.17,31378,0
2014-04-11,36.96,37.52,36.75,37.1,26193,0
2014-04-14,37.17,38.36,36.05,36.33,50075,0
2014-04-15,36.68,37.45,35.07,36.05,59216,0
2014-04-16,36.4,36.82,35.84,36.33,68887,0
2014-04-17,36.4,38.29,36.19,37.66,28497,0
2014-04-21,37.73,38.64,36.4,38.22,28004,0
2014-04-22,38.5,39.9,38.22,39.9,40394,0
2014-04-23,40.25,40.25,38.5,39.83,29980,0
2014-04-24,40.04,40.88,40.04,40.32,38904,0
2014-04-25,40.39,40.53,38.99,39.9,19151,0
2014-04-28,39.83,40.95,38.99,39.76,29255,0
2014-04-29,40.18,40.18,38.64,38.99,25784,0
2014-04-30,38.71,39.9,37.87,39.83,30446,0
2014-05-01,39.9,39.9,38.01,38.5,32545,0
2014-05-02,38.85,39.13,37.87,38.43,26698,0
2014-05-05,38.43,38.43,37.59,37.73,17099,0
2014-05-06,37.52,38.5,35.35,36.33,46880,0
2014-05-07,36.05,37.94,35.21,36.33,65632,0
2014-05-08,36.12,36.68,33.88,34.3,89687,0
2014-05-09,34.02,36.05,33.95,35.49,61893,0
2014-05-12,35.84,36.54,32.83,32.9,77779,0
2014-05-13,32.341,33.88,30.521,32.2,60818,0
2014-05-14,32.06,33.005,31.64,32.06,39511,0
2014-05-15,32.2,32.9,31.29,32.9,46643,0
2014-05-16,32.97,32.97,31.78,32.13,25275,0
2014-05-19,32.2,33.53,30.625,33.18,77601,0
2014-05-20,32.9,33.25,31.5,32.27,27744,0
2014-05-21,32.55,33.04,32.2,32.76,25098,0
2014-05-22,32.76,33.88,32.41,33.11,27832,0
2014-05-23,33.32,33.754,32.69,33.11,11721,0
2014-05-27,33.81,35,33.67,34.51,17505,0
2014-05-28,34.86,34.86,33.46,33.95,17681,0
2014-05-29,33.95,35,33.53,34.93,16849,0
2014-05-30,34.79,35.35,34.44,34.65,25690,0
2014-06-02,35.07,36.68,34.37,36.61,48897,0
2014-06-03,36.61,36.75,34.475,35.63,25389,0
2014-06-04,35.35,35.525,34.09,34.44,17987,0
2014-06-05,34.3,35.77,33.81,35.63,21339,0
2014-06-06,35.7,35.84,34.44,35,20401,0
2014-06-09,35.07,36.19,34.86,36.05,38175,0
2014-06-10,35.7,37.03,35.14,36.96,24114,0
2014-06-11,36.96,39.76,36.26,39.2,42070,0
2014-06-12,39.2,40.18,38.36,39.27,27526,0
2014-06-13,39.55,39.585,36.26,36.4,35870,0
2014-06-16,36.4,37.94,35.7,36.26,40811,0
2014-06-17,36.82,38.569,36.19,37.8,32584,0
2014-06-18,37.94,39.83,37.94,38.92,29295,0
2014-06-19,39.55,39.55,37.135,37.66,26016,0
2014-06-20,38.08,39.55,37.59,39.41,33253,0
2014-06-23,39.62,40.53,38.29,40.11,33383,0
2014-06-24,40.18,40.95,39.34,39.69,36334,0
2014-06-25,39.2,41.65,38.151,40.88,47686,0
2014-06-26,40.74,43.54,40.53,42.42,80904,0
2014-06-27,42.42,42.77,38.29,38.29,739024,0
2014-06-30,38.64,40.39,37.17,40.25,96362,0
2014-07-01,40.53,41.37,39.69,40.32,44842,0
2014-07-02,40.53,40.67,39.13,39.34,27686,0
2014-07-03,39.48,40.11,39.2,40.04,16226,0
2014-07-07,40.11,40.11,37.94,38.29,53765,0
2014-07-08,39.13,39.13,36.435,37.1,39534,0
2014-07-09,37.31,37.31,36.05,36.26,51903,0
2014-07-10,36.05,36.33,34.3,35.14,39201,0
2014-07-11,35,35.7,34.51,34.86,18713,0
2014-07-14,35.42,36.05,35.035,35.63,30204,0
2014-07-15,36.539,36.539,33.46,33.74,33774,0
2014-07-16,34.02,35.49,33.6,35,25804,0
2014-07-17,34.86,34.86,33.25,33.6,35643,0
2014-07-18,33.39,34.72,33.39,34.51,18753,0
2014-07-21,34.16,34.23,33.25,33.53,15227,0
2014-07-22,33.741,34.37,33.285,33.6,16562,0
2014-07-23,33.74,33.999,33.257,33.6,11786,0
2014-07-24,33.74,34.37,32.62,33.95,17215,0
2014-07-25,33.6,34.02,31.85,32.41,31162,0
2014-07-28,32.55,33.18,29.82,31.5,46305,0
2014-07-29,31.57,32.27,30.471,30.94,21193,0
2014-07-30,31.08,31.08,30.128,30.8,31061,0
2014-07-31,30.45,30.45,24.99,29.47,97843,0
2014-08-01,29.47,30.1,27.93,28.7,104457,0
2014-08-04,28.98,30.38,28,29.82,44473,0
2014-08-05,29.68,29.736,27.3,27.93,38662,0
2014-08-06,27.86,28.98,27.86,28.63,24521,0
2014-08-07,28.7,28.7,27.51,27.65,20696,0
2014-08-08,27.16,28.63,27.16,28.35,25448,0
2014-08-11,29.05,29.89,28.07,29.19,18952,0
2014-08-12,29.12,29.12,27.895,28.28,21260,0
2014-08-13,28.28,29.89,27.86,29.05,27392,0
2014-08-14,29.12,29.26,28.28,28.56,9214,0
2014-08-15,29.12,29.12,27.65,28,20631,0
2014-08-18,28.56,29.26,28.42,29.12,16578,0
2014-08-19,29.26,29.96,28.14,29.61,23803,0
2014-08-20,29.47,29.47,28.07,28.28,12523,0
2014-08-21,28.14,30.24,27.86,29.19,26333,0
2014-08-22,29.26,29.47,28.42,28.84,16921,0
2014-08-25,29.19,29.54,28.14,29.19,20154,0
2014-08-26,29.19,30.8,28.98,30.17,39992,0
2014-08-27,30.1,30.52,28.84,29.54,19089,0
2014-08-28,29.26,29.925,28.91,29.47,18496,0
2014-08-29,29.4,29.75,28.63,29.54,13512,0
2014-09-02,29.61,31.499,29.61,31.29,22907,0
2014-09-03,31.36,31.36,28.42,28.77,32746,0
2014-09-04,28.98,29.19,27.391,27.44,28935,0
2014-09-05,27.23,27.65,26.95,27.23,20251,0
2014-09-08,27.02,27.23,26.67,27.09,16867,0
2014-09-09,26.88,27.37,26.74,27.02,16763,0
2014-09-10,26.88,27.859,26.81,27.72,13723,0
2014-09-11,27.44,27.72,26.74,27.09,14946,0
2014-09-12,26.95,27.23,26.32,26.6,16340,0
2014-09-15,26.74,27.3,25.97,26.46,13852,0
2014-09-16,26.53,27.3,26.32,27.02,14063,0
2014-09-17,26.95,27.09,26.14,26.6,27819,0
2014-09-18,26.6,27.3,26.39,26.95,14015,0
2014-09-19,26.95,29.05,26.25,28.98,71377,0
2014-09-22,28.77,28.77,26.81,27.02,16315,0
2014-09-23,26.53,26.81,25.13,25.2,63423,0
2014-09-24,25.34,27.3,25.34,26.74,26970,0
2014-09-25,26.74,26.74,25.2,25.69,22124,0
2014-09-26,25.69,27.23,25.55,27.16,18964,0
2014-09-29,26.67,28.56,26.181,28.42,24629,0
2014-09-30,28.28,28.28,27.37,27.37,23588,0
2014-10-01,27.44,28,26.95,27.65,23278,0
2014-10-02,27.79,28.49,27.72,28.35,25501,0
2014-10-03,28.77,29.82,28.21,29.47,17332,0
2014-10-06,29.68,29.82,27.72,28.35,22286,0
2014-10-07,28.14,28.7,26.88,27.23,34502,0
2014-10-08,27.02,28.56,26.74,28.21,15983,0
2014-10-09,28.28,28.28,26.81,27.37,14785,0
2014-10-10,27.02,27.93,26.81,27.02,20041,0
2014-10-13,27.16,28.56,26.53,27.93,13444,0
2014-10-14,28.35,29.12,27.44,28.63,17567,0
2014-10-15,28.14,28.7,26.46,28.56,23121,0
2014-10-16,28.07,29.435,28,29.12,20931,0
2014-10-17,29.89,29.89,28.56,29.12,17263,0
2014-10-20,29.05,29.54,28.7,29.26,18891,0
2014-10-21,27.688,29.61,27.688,29.4,22309,0
2014-10-22,29.33,29.628,28.596,28.84,12133,0
2014-10-23,28.7,29.75,28.35,28.77,19761,0
2014-10-24,28.77,29.26,28.7,29.05,7244,0
2014-10-27,13.93,14.98,11.27,13.65,994578,0
2014-10-28,15.12,15.12,14.14,14.49,203888,0
2014-10-29,14.7,14.839,13.3,13.93,155772,0
2014-10-30,13.58,14.14,12.11,13.02,143779,0
2014-10-31,13.16,13.37,11.76,12.18,294884,0
2014-11-03,12.25,12.74,11.97,12.46,57551,0
2014-11-04,12.32,12.6,11.97,12.11,30867,0
2014-11-05,12.25,12.6,12.11,12.32,31298,0
2014-11-06,12.46,12.81,12.32,12.74,47644,0
2014-11-07,12.39,13.019,11.76,11.97,63399,0
2014-11-10,11.76,12.25,11.76,11.9,41682,0
2014-11-11,11.9,11.97,11.34,11.83,69058,0
2014-11-12,11.62,12.25,11.55,12.11,73096,0
2014-11-13,12.39,12.39,11.76,11.97,61609,0
2014-11-14,12.04,12.251,11.83,12.04,24234,0
2014-11-17,12.11,12.32,11.97,12.18,20240,0
2014-11-18,12.32,12.32,11.55,12.11,40002,0
2014-11-19,11.9,12.137,11.55,11.585,32802,0
2014-11-20,11.48,11.76,11.41,11.69,14865,0
2014-11-21,12.11,13.02,11.97,12.6,62215,0
2014-11-24,12.39,13.65,12.25,13.3,36336,0
2014-11-25,13.58,13.58,12.67,13.09,26554,0
2014-11-26,13.16,13.23,12.67,13.02,20765,0
2014-11-28,12.95,13.055,12.6,12.67,9328,0
2014-12-01,12.6,12.67,12.215,12.39,18493,0
2014-12-02,12.53,12.95,12.39,12.6,14873,0
2014-12-03,12.88,13.3,12.39,13.09,14936,0
2014-12-04,12.67,13.02,12.53,12.6,20250,0
2014-12-05,12.6,13.02,12.6,12.81,18366,0
2014-12-08,13.44,13.44,12.39,12.39,13979,0
2014-12-09,12.39,13.02,12.39,12.95,32392,0
2014-12-10,12.53,12.88,12.18,12.32,29601,0
2014-12-11,12.67,13.02,12.25,12.46,23614,0
2014-12-12,12.46,13.23,12.32,13.02,23367,0
2014-12-15,12.95,13.16,12.6,12.81,24020,0
2014-12-16,12.6,13.3,12.6,13.09,23132,0
2014-12-17,12.88,14.7,12.88,14.14,46561,0
2014-12-18,14.49,14.91,13.65,14.21,31122,0
2014-12-19,14,14.63,13.72,14.42,39101,0
2014-12-22,14.42,14.42,13.51,14.35,28593,0
2014-12-23,14.28,14.49,14,14.21,19308,0
2014-12-24,14.21,14.21,13.79,14.07,3468,0
2014-12-26,14.07,14.28,13.51,14.28,16295,0
2014-12-29,14.07,14.56,13.986,14.35,19552,0
2014-12-30,14.35,14.35,13.79,14,23034,0
2014-12-31,13.93,14.56,13.93,14.21,23831,0
2015-01-02,14.56,15.75,14.28,14.7,31015,0
2015-01-05,15.26,15.649,14.7,14.84,34928,0
2015-01-06,14.98,14.98,13.86,13.93,25308,0
2015-01-07,14.07,14.21,13.3,13.79,18679,0
2015-01-08,14.14,14.49,13.58,14.28,18246,0
2015-01-09,14.21,14.35,13.86,14.07,11150,0
2015-01-12,14.42,14.49,14.07,14.21,11057,0
2015-01-13,14.49,14.63,13.65,13.79,18540,0
2015-01-14,13.65,13.93,13.58,13.72,13650,0
2015-01-15,13.79,13.86,12.95,12.95,18954,0
2015-01-16,12.95,14.14,12.88,14.07,15444,0
2015-01-20,14.14,14.42,13.441,13.79,11339,0
2015-01-21,13.79,13.93,13.37,13.72,16563,0
2015-01-22,13.65,14.07,13.51,13.93,7770,0
2015-01-23,14,14,13.37,13.65,9318,0
2015-01-26,13.72,14.28,13.37,14.21,17792,0
2015-01-27,14.07,14.21,13.37,14.07,9574,0
2015-01-28,14.07,14.07,13.65,13.72,8869,0
2015-01-29,13.65,14.28,13.034,14.14,24447,0
2015-01-30,13.79,14.14,13.51,13.79,21437,0
2015-02-02,14,14,13.58,13.86,20290,0
2015-02-03,13.93,14,13.79,13.86,10784,0
2015-02-04,13.86,14.28,13.79,13.93,12558,0
2015-02-05,14,14.63,14,14.56,15326,0
2015-02-06,14.7,14.98,14.07,14.14,15205,0
2015-02-09,14.56,14.84,13.93,14,13919,0
2015-02-10,14.28,14.35,13.72,13.79,9321,0
2015-02-11,13.79,14.56,13.79,13.86,12131,0
2015-02-12,14.07,14.7,13.93,14.14,7510,0
2015-02-13,14.21,14.35,14,14.35,9462,0
2015-02-17,14.49,14.84,13.93,14.28,12473,0
2015-02-18,14.35,14.35,13.86,13.86,9121,0
2015-02-19,13.86,14,13.3,13.65,14103,0
2015-02-20,13.58,13.86,13.37,13.72,19022,0
2015-02-23,13.65,14,13.44,13.65,11794,0
2015-02-24,13.51,13.93,13.37,13.44,19959,0
2015-02-25,13.51,13.65,13.37,13.44,8321,0
2015-02-26,13.3,13.79,13.3,13.44,14820,0
2015-02-27,13.58,13.86,13.3,13.3,14307,0
2015-03-02,13.44,13.79,13.16,13.51,12757,0
2015-03-03,13.51,13.65,13.23,13.37,15114,0
2015-03-04,13.37,13.65,13.23,13.37,10471,0
2015-03-05,13.3,13.37,12.81,12.95,11871,0
2015-03-06,12.81,13.58,12.74,12.74,22386,0
2015-03-09,12.74,13.44,12.74,13.09,10143,0
2015-03-10,12.81,13.02,12.39,12.74,16271,0
2015-03-11,12.53,13.3,12.18,12.32,17457,0
2015-03-12,12.39,12.53,11.69,11.9,32614,0
2015-03-13,11.83,11.97,11.76,11.9,8714,0
2015-03-16,12.04,12.74,11.55,11.62,12929,0
2015-03-17,11.55,11.97,11.55,11.76,14229,0
2015-03-18,11.69,12.46,11.69,12.25,13629,0
2015-03-19,12.18,12.74,12.18,12.74,15086,0
2015-03-20,12.74,13.09,12.67,13.09,26157,0
2015-03-23,13.02,13.16,12.88,12.95,10129,0
2015-03-24,13.02,13.3,13.02,13.16,21657,0
2015-03-25,13.16,13.16,12.81,12.95,13843,0
2015-03-26,12.95,13.16,12.95,13.02,8286,0
2015-03-27,13.16,13.16,12.53,12.74,15457,0
2015-03-30,12.74,13.79,12.67,13.09,27814,0
2015-03-31,13.16,13.649,13.09,13.23,8646,0
2015-04-01,13.23,13.44,12.74,12.95,17457,0
2015-04-02,13.02,13.3,12.88,13.16,19571,0
2015-04-06,13.02,13.23,12.88,13.16,24286,0
2015-04-07,13.09,13.44,13.02,13.3,32270,0
2015-04-08,13.23,13.37,12.95,13.23,13529,0
2015-04-09,13.16,13.37,13.02,13.09,24801,0
2015-04-10,13.16,13.3,13.02,13.23,16400,0
2015-04-13,13.23,13.3,12.95,13.23,21729,0
2015-04-14,13.16,13.23,12.81,13.16,31286,0
2015-04-15,13.09,13.65,13.02,13.3,24550,0
2015-04-16,13.23,13.3,13.09,13.23,16589,0
2015-04-17,13.16,13.16,12.74,13.02,11543,0
2015-04-20,13.23,13.3,12.74,13.09,13099,0
2015-04-21,13.3,13.3,12.747,12.88,21911,0
2015-04-22,12.95,13.23,12.88,12.95,30617,0
2015-04-23,12.95,14.21,12.88,14.07,48600,0
2015-04-24,14.07,14.77,14.035,14.665,44845,0
2015-04-27,14.7,14.7,13.51,14.49,33986,0
2015-04-28,14.21,14.91,14,14.84,23391,0
2015-04-29,14.77,14.84,14.77,14.77,15843,0
2015-04-30,14.56,14.7,14.28,14.28,19700,0
2015-05-01,14.28,14.49,13.86,14.42,15629,0
2015-05-04,14.35,14.42,13.79,14,17529,0
2015-05-05,14,14.21,13.44,13.72,20486,0
2015-05-06,13.65,13.93,13.65,13.79,13722,0
2015-05-07,13.86,13.86,13.58,13.72,11923,0
2015-05-08,13.79,13.79,13.65,13.79,12514,0
2015-05-11,13.79,13.86,13.51,13.58,11557,0
2015-05-12,17.5,25.55,17.08,18.34,3031793,0
2015-05-13,19.95,20.51,16.94,17.15,780743,0
2015-05-14,17.29,17.29,15.4,15.61,682900,0
2015-05-15,15.61,16.17,15.19,15.4,164874,0
2015-05-18,15.26,15.89,14.42,14.56,148370,0
2015-05-19,14.35,16.03,14.28,15.19,196508,0
2015-05-20,15.33,15.75,14.28,14.77,161629,0
2015-05-21,14.63,14.7,14.21,14.21,114257,0
2015-05-22,14.07,14.91,14,14.28,80729,0
2015-05-26,14.42,14.77,13.65,14,141200,0
2015-05-27,13.93,14.21,13.37,13.79,126371,0
2015-05-28,13.79,14.42,13.58,14.14,84481,0
2015-05-29,14.14,14.49,13.65,13.79,59786,0
2015-06-01,14.07,14.28,13.58,13.65,52935,0
2015-06-02,13.79,14.322,13.51,13.58,85277,0
2015-06-03,13.72,14.77,13.72,14.42,118600,0
2015-06-04,14.42,14.63,14,14.07,172586,0
2015-06-05,14.14,14.42,13.79,14.21,40929,0
2015-06-08,14.35,14.49,13.65,13.72,51000,0
2015-06-09,13.72,13.79,12.95,13.23,96784,0
2015-06-10,13.09,13.3,13.02,13.16,33644,0
2015-06-11,13.09,13.23,12.88,13.09,31124,0
2015-06-12,12.95,13.02,12.6,12.88,40800,0
2015-06-15,12.95,13.23,12.67,12.95,40471,0
2015-06-16,13.02,13.02,12.67,12.67,23357,0
2015-06-17,12.74,12.95,12.6,12.6,47143,0
2015-06-18,12.74,12.95,12.32,12.53,56857,0
2015-06-19,12.67,12.81,12.18,12.39,83271,0
2015-06-22,12.46,12.95,12.39,12.6,38729,0
2015-06-23,12.46,13.3,12.25,13.23,52879,0
2015-06-24,13.23,13.65,12.74,12.95,39914,0
2015-06-25,12.95,13.09,12.67,12.81,41643,0
2015-06-26,12.74,13.02,12.32,12.39,716429,0
2015-06-29,12.46,12.46,11.48,11.55,99829,0
2015-06-30,11.55,12.18,11.2,12.11,59025,0
2015-07-01,12.11,12.74,12.04,12.25,45757,0
2015-07-02,12.39,12.39,11.48,11.83,28743,0
2015-07-06,11.62,12.04,11.48,11.9,30343,0
2015-07-07,11.9,12.11,11.69,11.97,42814,0
2015-07-08,11.9,11.9,11.55,11.83,26343,0
2015-07-09,11.83,12.11,11.76,11.9,16214,0
2015-07-10,12.04,12.25,11.69,11.9,23871,0
2015-07-13,12.04,12.11,11.83,11.9,22843,0
2015-07-14,11.97,12.81,11.76,12.25,25244,0
2015-07-15,12.32,12.53,11.83,11.9,26206,0
2015-07-16,11.9,12.18,11.9,12.04,11486,0
2015-07-17,11.83,12.81,11.83,12.11,45643,0
2015-07-20,12.04,12.18,11.69,11.97,44071,0
2015-07-21,12.04,12.18,11.76,11.97,14100,0
2015-07-22,11.97,12.11,11.69,12.04,14400,0
2015-07-23,12.18,12.18,11.9,12.04,17314,0
2015-07-24,11.97,12.32,11.97,12.04,16686,0
2015-07-27,12.04,12.39,11.69,12.18,16700,0
2015-07-28,11.83,12.25,11.83,12.25,16557,0
2015-07-29,12.04,13.16,12.04,12.25,29343,0
2015-07-30,12.25,12.39,12.04,12.32,23400,0
2015-07-31,12.18,13.44,12.18,13.23,34114,0
2015-08-03,13.16,13.58,13.02,13.23,20835,0
2015-08-04,13.3,13.3,12.95,13.02,8286,0
2015-08-05,13.02,13.37,12.81,13.09,21071,0
2015-08-06,13.02,13.02,10.71,12.6,38349,0
2015-08-07,12.46,12.67,12.18,12.32,14029,0
2015-08-10,12.39,12.81,12.25,12.67,11857,0
2015-08-11,12.67,13.09,12.32,12.6,10999,0
2015-08-12,12.6,12.6,12.18,12.25,11486,0
2015-08-13,12.32,12.53,12.04,12.25,9586,0
2015-08-14,12.32,12.53,12.25,12.46,6000,0
2015-08-17,12.39,12.74,12.25,12.6,5814,0
2015-08-18,12.6,12.95,12.39,12.74,9829,0
2015-08-19,12.67,13.51,12.46,13.16,12714,0
2015-08-20,12.95,13.79,12.74,13.02,21157,0
2015-08-21,12.95,13.02,12.39,12.53,11971,0
2015-08-24,12.25,12.74,10.85,12.32,27019,0
2015-08-25,12.67,12.74,11.48,12.32,27614,0
2015-08-26,12.53,12.53,11.97,12.39,8114,0
2015-08-27,12.46,12.88,12.25,12.25,16986,0
2015-08-28,12.18,13.3,12.18,13.02,29400,0
2015-08-31,12.74,13.51,12.6,12.88,13614,0
2015-09-01,12.46,12.95,12.39,12.53,13114,0
2015-09-02,12.67,13.09,12.6,12.67,5943,0
2015-09-03,12.81,13.09,12.74,12.88,5557,0
2015-09-04,12.74,13.3,12.74,12.88,4786,0
2015-09-08,12.95,13.65,12.81,13.02,3843,0
2015-09-09,13.02,13.51,12.67,12.88,12857,0
2015-09-10,12.81,13.65,12.67,12.95,6501,0
2015-09-11,12.95,13.02,12.74,12.88,3186,0
2015-09-14,12.81,13.3,12.53,12.88,10757,0
2015-09-15,12.88,13.09,12.74,12.95,5071,0
2015-09-16,12.88,13.58,12.88,13.3,11300,0
2015-09-17,13.37,14,13.37,13.86,19980,0
2015-09-18,13.72,14.14,13.51,13.93,19871,0
2015-09-21,14,14.42,13.51,13.65,13614,0
2015-09-22,13.37,13.93,13.3,13.86,14114,0
2015-09-23,13.93,13.93,13.3,13.51,16839,0
2015-09-24,13.301,13.86,13.301,13.72,13186,0
2015-09-25,13.79,13.86,13.23,13.37,14086,0
2015-09-28,13.23,13.3,12.81,12.95,16750,0
2015-09-29,12.88,13.09,12.39,12.46,12143,0
2015-09-30,12.74,12.81,12.11,12.81,24100,0
2015-10-01,12.74,12.95,12.46,12.74,8271,0
2015-10-02,12.6,12.95,12.53,12.81,6543,0
2015-10-05,12.88,13.23,12.81,13.23,11129,0
2015-10-06,13.16,13.72,13.02,13.58,99857,0
2015-10-07,13.51,14,13.23,14,14729,0
2015-10-08,13.93,14,13.58,13.79,8814,0
2015-10-09,13.86,14,13.72,13.93,3514,0
2015-10-12,13.86,13.93,13.51,13.72,5497,0
2015-10-13,14,14,13.72,13.93,3771,0
2015-10-14,13.93,13.93,13.51,13.72,6157,0
2015-10-15,13.79,14,13.65,14,14614,0
2015-10-16,13.93,14.14,13.51,13.51,17800,0
2015-10-19,13.3,13.37,13.02,13.09,8191,0
2015-10-20,13.09,13.3,12.95,13.3,3788,0
2015-10-21,13.3,13.3,12.95,13.16,6129,0
2015-10-22,12.95,13.23,12.25,12.81,23771,0
2015-10-23,12.74,13.16,12.39,13.09,10243,0
2015-10-26,12.95,13.23,12.46,12.81,16814,0
2015-10-27,12.67,13.09,12.46,13.09,13971,0
2015-10-28,13.09,13.44,12.74,13.16,3943,0
2015-10-29,13.09,13.09,12.81,13.02,16129,0
2015-10-30,12.95,13.09,12.74,12.95,10386,0
2015-11-02,12.81,13.23,12.6,13.09,18481,0
2015-11-03,13.02,13.3,12.81,12.95,12571,0
2015-11-04,13.02,13.3,12.88,13.195,8063,0
2015-11-05,13.23,13.3,12.88,12.95,16086,0
2015-11-06,12.95,13.23,12.74,13.02,5971,0
2015-11-09,13.23,13.3,12.95,13.02,2421,0
2015-11-10,12.95,13.16,12.88,13.02,11543,0
2015-11-11,12.88,13.16,12.81,13.02,5314,0
2015-11-12,12.81,13.37,12.81,13.3,13914,0
2015-11-13,13.09,13.58,12.6,13.3,16671,0
2015-11-16,13.3,13.65,13.16,13.3,11243,0
2015-11-17,13.3,13.51,13.3,13.51,3457,0
2015-11-18,13.51,13.79,13.3,13.44,7543,0
2015-11-19,13.44,13.72,13.37,13.65,15843,0
2015-11-20,13.58,14,13.58,13.65,7500,0
2015-11-23,13.65,13.86,13.44,13.44,7814,0
2015-11-24,13.44,13.58,13.3,13.44,7100,0
2015-11-25,13.65,13.65,13.09,13.58,14957,0
2015-11-27,13.51,13.93,13.51,13.65,1186,0
2015-11-30,13.51,14,13.37,14,19071,0
2015-12-01,14,14,13.332,13.79,9252,0
2015-12-02,13.65,13.65,13.3,13.37,9314,0
2015-12-03,13.44,13.65,13.3,13.51,5874,0
2015-12-04,13.51,13.58,13.3,13.3,9629,0
2015-12-07,13.3,13.58,13.16,13.44,6186,0
2015-12-08,13.23,13.508,12.81,13.405,9841,0
2015-12-09,13.23,13.44,13.02,13.16,8657,0
2015-12-10,13.16,13.3,13.02,13.16,7029,0
2015-12-11,12.95,13.3,12.88,13.02,12486,0
2015-12-14,13.02,13.16,12.67,12.88,17131,0
2015-12-15,12.95,13.23,12.74,13.02,9400,0
2015-12-16,13.02,13.44,13.02,13.3,18586,0
2015-12-17,13.09,13.3,12.81,13.09,13700,0
2015-12-18,12.95,13.37,12.88,12.88,17929,0
2015-12-21,13.02,13.44,12.81,13.3,17329,0
2015-12-22,13.37,13.44,12.81,12.81,4558,0
2015-12-23,12.67,13.3,12.6,12.81,156529,0
2015-12-24,12.67,13.181,12.6,12.6,3364,0
2015-12-28,12.6,13.09,12.6,12.81,5413,0
2015-12-29,12.74,13.23,12.39,12.6,21970,0
2015-12-30,12.53,12.6,12.32,12.39,16586,0
2015-12-31,12.32,12.6,12.04,12.25,17815,0
2016-01-04,12.04,12.6,11.9,12.25,12656,0
2016-01-05,12.32,12.6,12.04,12.53,4196,0
2016-01-06,12.39,12.74,12.04,12.39,4335,0
2016-01-07,12.25,12.46,11.9,12.25,12327,0
2016-01-08,12.25,12.32,12.04,12.25,17248,0
2016-01-11,12.25,12.39,11.41,11.69,17767,0
2016-01-12,11.83,12.11,11.62,11.69,9076,0
2016-01-13,11.76,11.97,11.41,11.62,6644,0
2016-01-14,11.55,11.76,11.55,11.62,4633,0
2016-01-15,11.41,11.62,10.92,11.62,9333,0
2016-01-19,11.69,11.9,11.41,11.48,9114,0
2016-01-20,11.41,11.97,10.99,11.97,14472,0
2016-01-21,11.55,11.768,10.85,11.27,21041,0
2016-01-22,11.347,11.62,10.99,11.2,8181,0
2016-01-25,11.34,11.97,10.99,11.27,9421,0
2016-01-26,11.34,11.97,11.06,11.48,3648,0
2016-01-27,11.55,11.97,11.48,11.62,4261,0
2016-01-28,11.69,11.83,11.27,11.27,846,0
2016-01-29,11.34,11.69,11.234,11.34,4577,0
2016-02-01,11.2,11.97,11.2,11.9,1890,0
2016-02-02,11.9,12.25,11.55,11.76,43735,0
2016-02-03,11.62,12.18,11.095,11.27,3064,0
2016-02-04,11.197,12.11,11.197,11.69,2914,0
2016-02-05,12.179,12.32,11.27,12.18,6777,0
2016-02-08,11.97,12.6,11.207,12.25,2510,0
2016-02-09,11.97,12.74,11.97,12.11,3582,0
2016-02-10,12.25,12.39,12.04,12.39,3251,0
2016-02-11,12.439,12.46,12.39,12.425,1790,0
2016-02-12,12.39,12.739,12.25,12.565,7811,0
2016-02-16,12.46,12.88,12.32,12.6,6554,0
2016-02-17,12.6,12.6,12.32,12.6,3841,0
2016-02-18,12.53,12.88,12.32,12.88,2060,0
2016-02-19,12.53,12.88,12.53,12.53,2218,0
2016-02-22,12.565,13.02,12.565,12.95,2777,0
2016-02-23,12.81,13.09,12.6,12.6,1592,0
2016-02-24,12.74,12.95,12.74,12.845,1502,0
2016-02-25,12.81,13.16,12.74,13.02,2366,0
2016-02-26,12.88,13.23,12.81,13.16,1003,0
2016-02-29,13.09,13.23,12.88,12.88,40782,0
2016-03-01,13.188,14.28,12.95,14.07,20689,0
2016-03-02,13.58,14.952,13.58,14.07,12416,0
2016-03-03,14.14,14.7,14,14.42,9843,0
2016-03-04,14.7,14.7,13.37,13.65,22813,0
2016-03-07,13.44,14.305,13.44,14.07,13643,0
2016-03-08,13.37,14.28,13.3,13.93,14740,0
2016-03-09,14,14.28,13.86,14,7081,0
2016-03-10,13.79,14.35,13.79,14.07,4558,0
2016-03-11,13.86,14.63,13.86,14.14,4570,0
2016-03-14,13.86,14.7,13.86,14.07,4246,0
2016-03-15,14.07,14.14,13.79,13.86,4514,0
2016-03-16,13.93,14.63,13.93,14.42,12120,0
2016-03-17,14.21,14.63,14.07,14.07,11394,0
2016-03-18,14,14.63,14,14.63,13446,0
2016-03-21,14.56,16.1,14.49,15.33,25217,0
2016-03-22,15.33,15.645,14.84,15.05,7070,0
2016-03-23,15.05,15.354,14.841,14.91,8195,0
2016-03-24,14.7,14.98,14.07,14.35,13965,0
2016-03-28,14.28,14.77,14,14.63,6731,0
2016-03-29,14.7,15.68,14,15.05,22866,0
2016-03-30,15.12,15.4,15.05,15.12,5858,0
2016-03-31,15.19,16.8,15.05,15.61,51587,0
2016-04-01,15.68,16.38,15.4,15.47,10896,0
2016-04-04,15.4,16.03,15.12,15.19,14834,0
2016-04-05,15.4,15.4,14.84,14.91,7061,0
2016-04-06,14.98,15.61,14.91,14.98,11885,0
2016-04-07,15.05,15.49,14.84,15.05,4874,0
2016-04-08,15.12,15.551,14.91,15.12,10054,0
2016-04-11,15.12,15.47,14.84,14.91,6021,0
2016-04-12,14.91,15.12,14.56,14.7,6609,0
2016-04-13,16.45,16.45,14.98,15.75,56337,0
2016-04-14,16.24,16.541,15.75,16.03,19465,0
2016-04-15,16.17,16.8,15.843,16.73,17772,0
2016-04-18,16.8,16.8,15.82,16.17,21513,0
2016-04-19,16.17,16.59,15.96,16.1,4512,0
2016-04-20,16.31,16.52,15.582,15.631,11688,0
2016-04-21,15.61,16.8,15.47,16.318,143643,0
2016-04-22,16.45,17.5,16.38,17.15,35627,0
2016-04-25,17.22,18.409,17.22,17.85,40759,0
2016-04-26,17.99,18.199,17.29,17.78,13957,0
2016-04-27,18.06,18.34,17.43,17.78,25787,0
2016-04-28,17.5,17.85,17.36,17.43,13462,0
2016-04-29,17.43,17.78,16.45,16.94,10479,0
2016-05-02,17.15,17.43,16.87,17.15,8420,0
2016-05-03,17.15,17.5,16.871,17.36,4792,0
2016-05-04,17.08,17.36,16.24,16.24,11690,0
2016-05-05,16.52,16.807,16.03,16.52,40882,0
2016-05-06,16.31,16.94,16.1,16.8,6949,0
2016-05-09,16.8,17.43,16.38,16.87,6412,0
2016-05-10,17.01,17.359,16.52,16.94,5304,0
2016-05-11,16.8,17.5,16.8,17.15,4425,0
2016-05-12,17.29,17.36,16.45,16.66,6010,0
2016-05-13,16.52,17.072,16.45,16.73,3370,0
2016-05-16,16.66,17.22,16.45,17.01,5612,0
2016-05-17,16.702,17.08,16.59,16.73,2039,0
2016-05-18,16.52,16.59,16.1,16.38,6662,0
2016-05-19,16.38,16.66,15.19,15.54,25540,0
2016-05-20,15.54,16.1,14.7,15.61,14767,0
2016-05-23,15.61,16.24,15.61,15.96,5956,0
2016-05-24,16.1,16.31,15.96,16.1,3410,0
2016-05-25,16.03,16.38,15.54,16.03,5882,0
2016-05-26,16.17,16.38,15.904,16.1,6405,0
2016-05-27,16.1,16.45,15.89,16.24,3770,0
2016-05-31,16.45,16.45,16.1,16.38,3824,0
2016-06-01,16.45,16.45,16.1,16.309,5659,0
2016-06-02,16.256,16.45,16.192,16.31,22289,0
2016-06-03,16.24,16.295,16.1,16.24,4243,0
2016-06-06,16.03,16.24,15.26,15.96,7840,0
2016-06-07,15.82,16.17,15.617,15.82,10435,0
2016-06-08,15.871,15.89,15.68,15.68,8457,0
2016-06-09,15.61,15.82,15.05,15.47,24794,0
2016-06-10,15.26,15.54,15.225,15.4,14448,0
2016-06-13,15.26,15.4,14.56,14.91,5267,0
2016-06-14,14.98,15.05,14.42,14.63,9849,0
2016-06-15,14.56,14.7,14.56,14.7,7309,0
2016-06-16,14.63,14.91,14.35,14.56,14697,0
2016-06-17,14.56,14.7,14.07,14.63,5537,0
2016-06-20,14.42,14.91,14.42,14.56,3971,0
2016-06-21,14.49,14.7,14.253,14.49,2258,0
2016-06-22,14.21,14.63,14.07,14.35,4720,0
2016-06-23,14.63,14.7,14.279,14.49,4137,0
2016-06-24,14,14.42,13.643,14.14,4887,0
2016-06-27,14.14,14.21,13.79,13.93,8603,0
2016-06-28,13.86,14.49,13.86,14.42,2311,0
2016-06-29,14.42,14.7,14.42,14.561,4532,0
2016-06-30,14.84,15.75,14.63,15.33,7296,0
2016-07-01,16.45,16.73,15.05,15.33,51900,0
2016-07-05,14.98,15.82,14.98,15.68,6593,0
2016-07-06,15.82,15.96,14.77,15.61,13736,0
2016-07-07,15.47,15.75,15.33,15.47,1839,0
2016-07-08,15.33,15.75,15.33,15.68,2243,0
2016-07-11,15.75,15.82,15.68,15.75,17764,0
2016-07-12,15.75,15.96,14.98,14.98,20285,0
2016-07-13,15.82,15.82,14.84,15.4,32549,0
2016-07-14,15.61,15.719,14.7,15.26,31906,0
2016-07-15,15.4,15.889,14.56,15.61,37614,0
2016-07-18,16.17,16.17,15.54,15.68,13699,0
2016-07-19,15.89,16.03,15.05,15.54,8521,0
2016-07-20,15.82,17.15,15.633,16.59,33969,0
2016-07-21,16.8,18.06,16.8,17.85,37708,0
2016-07-22,18.2,19.04,17.78,18.48,44176,0
2016-07-25,18.48,19.39,18.48,18.9,30256,0
2016-07-26,19.25,19.25,18.599,18.76,16586,0
2016-07-27,18.76,19.04,18.41,18.97,6697,0
2016-07-28,19.04,19.25,18.48,18.97,10812,0
2016-07-29,19.11,19.11,18.62,18.9,7508,0
2016-08-01,19.25,19.25,18.62,18.83,10247,0
2016-08-02,18.9,19.25,18.55,18.97,14666,0
2016-08-03,18.76,19.18,18.55,18.9,9692,0
2016-08-04,18.9,18.935,18.48,18.55,42875,0
2016-08-05,18.48,18.55,18.27,18.34,9189,0
2016-08-08,18.2,19.04,18.2,18.235,16340,0
2016-08-09,18.2,18.424,17.437,17.57,17314,0
2016-08-10,17.5,17.99,17.5,17.57,11565,0
2016-08-11,17.71,18.148,17.5,17.85,14435,0
2016-08-12,17.78,18.059,17.64,17.78,20405,0
2016-08-15,17.85,19.04,17.85,18.69,25083,0
2016-08-16,18.55,18.83,17.92,18.2,15782,0
2016-08-17,18.2,18.2,17.15,17.57,42283,0
2016-08-18,17.71,18.199,17.36,17.71,17665,0
2016-08-19,17.71,17.989,16.52,17.36,22737,0
2016-08-22,17.29,17.569,17.08,17.15,7228,0
2016-08-23,17.15,17.29,16.52,16.8,19644,0
2016-08-24,16.73,17.073,15.47,16.59,66282,0
2016-08-25,16.73,17.08,16.1,16.52,12063,0
2016-08-26,16.59,17.01,16.521,17.01,9296,0
2016-08-29,17.08,17.15,16.66,16.87,15339,0
2016-08-30,16.8,17.487,16.1,16.52,10406,0
2016-08-31,16.8,17.01,16.31,16.73,12898,0
2016-09-01,16.73,16.73,16.1,16.24,11259,0
2016-09-02,16.45,16.45,15.4,15.89,15282,0
2016-09-06,15.75,16.38,15.75,16.24,16733,0
2016-09-07,16.52,16.8,16.17,16.52,21435,0
2016-09-08,16.66,18.9,16.52,18.06,44072,0
2016-09-09,18.13,18.55,17.36,17.36,23911,0
2016-09-12,16.87,18.69,16.66,17.92,25134,0
2016-09-13,17.64,17.71,16.8,16.87,33542,0
2016-09-14,16.87,17.555,13.371,16.31,94725,0
2016-09-15,16.24,16.659,16.1,16.24,15110,0
2016-09-16,16.1,17.99,15.96,17.78,71508,0
2016-09-19,18.9,19.32,17.15,17.36,77728,0
2016-09-20,17.57,21,17.15,19.6,326655,0
2016-09-21,20.65,20.65,19.25,19.565,115509,0
2016-09-22,19.6,20.3,19.46,20.02,79888,0
2016-09-23,20.51,20.86,19.04,19.11,170335,0
2016-09-26,6.8586,9.59,6.7207,9.31,2296844,0
2016-09-27,9.73,9.94,7.91,8.323,709308,0
2016-09-28,8.12,8.33,7.77,7.84,194322,0
2016-09-29,7.7,7.91,7,7.07,449853,0
2016-09-30,7.21,7.49,6.923,6.9993,310705,0
2016-10-03,7,7.28,6.72,7.21,162582,0
2016-10-04,7.14,7.21,6.86,7,104469,0
2016-10-05,7.14,7.14,6.867,6.93,68876,0
2016-10-06,6.8607,6.9293,6.44,6.4407,134823,0
2016-10-07,6.3,6.44,5.586,5.6,214822,0
2016-10-10,5.5874,5.6196,5.46,5.53,101457,0
2016-10-11,5.46,5.5965,5.264,5.3011,56893,0
2016-10-12,5.25,5.6,5.25,5.4593,64648,0
2016-10-13,5.32,5.6707,5.32,5.397,79504,0
2016-10-14,5.32,5.39,5.0407,5.1086,60461,0
2016-10-17,4.83,4.9357,4.4198,4.5857,98525,0
2016-10-18,4.9,5.1793,4.55,4.5507,68577,0
2016-10-19,4.557,4.8979,4.27,4.5374,45200,0
2016-10-20,4.55,4.6893,4.34,4.6893,44274,0
2016-10-21,4.69,5.7176,4.69,5.2171,188838,0
2016-10-24,5.46,5.46,4.76,4.83,97839,0
2016-10-25,4.69,4.8965,4.48,4.48,51032,0
2016-10-26,4.41,4.571,4.2,4.4002,41432,0
2016-10-27,4.27,4.6172,4.27,4.27,39429,0
2016-10-28,4.27,4.41,4.0607,4.0628,46600,0
2016-10-31,4.06,4.1013,3.7107,3.9361,58305,0
2016-11-01,3.941,4.1986,3.64,4.0187,85393,0
2016-11-02,4.0775,4.1979,3.9207,3.976,50603,0
2016-11-03,4.004,4.0341,3.64,3.7107,50362,0
2016-11-04,3.71,3.85,3.5707,3.6421,32132,0
2016-11-07,3.64,4.06,3.64,3.7744,26817,0
2016-11-08,3.829,4.0572,3.6512,3.9886,24115,0
2016-11-09,3.71,4.445,3.6407,4.2637,37873,0
2016-11-10,4.088,4.69,3.8514,4.5542,53590,0
2016-11-11,4.62,4.9,4.41,4.4793,44210,0
2016-11-14,4.34,4.6893,4.2126,4.4177,23351,0
2016-11-15,4.4499,4.725,4.27,4.4191,34159,0
2016-11-16,4.41,4.5836,4.34,4.41,23809,0
2016-11-17,4.41,4.48,4.06,4.1818,33701,0
2016-11-18,4.2049,4.34,4.13,4.137,8591,0
2016-11-21,4.41,5.46,4.27,5.25,300886,0
2016-11-22,5.39,5.88,4.6466,4.7607,181185,0
2016-11-23,4.7768,4.9,4.55,4.6354,26858,0
2016-11-25,4.83,4.8356,4.62,4.6347,25918,0
2016-11-28,4.774,4.8979,4.48,4.7033,15775,0
2016-11-29,4.6977,4.7544,4.4821,4.7285,22829,0
2016-11-30,4.55,4.9259,4.4772,4.4779,20992,0
2016-12-01,4.284,4.8055,4.2,4.2,24905,0
2016-12-02,4.2259,4.2441,4.06,4.06,19996,0
2016-12-05,4.13,4.34,3.997,4.1118,33437,0
2016-12-06,4.137,4.4751,3.997,4.375,46944,0
2016-12-07,4.4373,4.4373,4.0901,4.3267,27068,0
2016-12-08,4.277,4.76,4.27,4.55,119612,0
2016-12-09,4.7383,5.11,4.4989,4.669,179814,0
2016-12-12,4.6781,4.8993,4.48,4.7593,54112,0
2016-12-13,4.8069,4.83,4.2,4.34,55910,0
2016-12-14,4.3645,4.4625,4.0754,4.151,37765,0
2016-12-15,4.1832,4.375,4.1531,4.3267,21567,0
2016-12-16,4.2665,4.515,4.2007,4.3533,33184,0
2016-12-19,4.277,4.41,4.214,4.3043,15212,0
2016-12-20,4.41,4.5325,4.27,4.41,29634,0
2016-12-21,4.424,4.76,4.41,4.641,74908,0
2016-12-22,4.683,5.11,4.3456,4.466,105945,0
2016-12-23,4.4562,4.606,4.3666,4.5801,45555,0
2016-12-27,4.683,4.683,4.4184,4.5801,25687,0
2016-12-28,4.5801,4.5864,4.2,4.2021,46568,0
2016-12-29,4.2329,4.2889,3.99,3.9977,106159,0
2016-12-30,4.06,4.3757,3.99,3.9914,53391,0
2017-01-03,4.06,4.305,3.997,4.27,25779,0
2017-01-04,4.27,4.4296,4.13,4.2966,35671,0
2017-01-05,4.3148,4.34,4.2714,4.298,21466,0
2017-01-06,4.4093,4.4786,4.277,4.4317,32084,0
2017-01-09,4.445,4.48,4.207,4.27,77970,0
2017-01-10,4.3029,4.4639,4.27,4.375,18684,0
2017-01-11,4.27,4.4093,4.095,4.13,52962,0
2017-01-12,4.13,4.2007,4.06,4.06,29985,0
2017-01-13,4.193,4.27,4.0957,4.2021,22799,0
2017-01-17,4.41,4.41,4.06,4.2336,24965,0
2017-01-18,4.1839,4.2693,4.06,4.06,21968,0
2017-01-19,4.06,4.06,3.857,3.9165,37557,0
2017-01-20,3.8857,4.1559,3.7107,4.0523,31709,0
2017-01-23,3.9893,4.0586,3.92,3.92,14233,0
2017-01-24,3.92,4.0061,3.78,3.92,10044,0
2017-01-25,3.9235,3.955,3.7261,3.8507,26359,0
2017-01-26,3.8752,3.92,3.85,3.857,11453,0
2017-01-27,3.8892,3.9193,3.7268,3.7975,13845,0
2017-01-30,3.7835,3.843,3.7275,3.8423,11996,0
2017-01-31,3.7653,4.2,3.7653,3.92,153128,0
2017-02-01,4.116,4.4618,4.0075,4.3876,186046,0
2017-02-02,4.263,4.48,3.9214,3.9655,69699,0
2017-02-03,3.941,3.99,3.8507,3.9032,26550,0
2017-02-06,3.9445,4.06,3.92,4.0229,21475,0
2017-02-07,4.0236,4.7425,3.9907,4.277,248411,0
2017-02-08,4.41,4.41,4.0621,4.0929,54929,0
2017-02-09,4.13,4.2294,4.0775,4.2,15638,0
2017-02-10,4.2413,4.2686,3.9984,4.2686,62254,0
2017-02-13,4.27,4.4534,4.2,4.34,59420,0
2017-02-14,4.333,4.333,4.088,4.1041,31988,0
2017-02-15,4.116,4.186,4.095,4.1391,17016,0
2017-02-16,4.13,4.179,4.0957,4.1216,14174,0
2017-02-17,4.34,4.8125,4.1307,4.2021,234074,0
2017-02-21,4.2,4.2707,4.095,4.1314,35660,0
2017-02-22,4.095,4.2,3.99,4.1293,39414,0
2017-02-23,4.081,4.1293,3.92,3.9942,35661,0
2017-02-24,3.962,3.9928,3.92,3.9802,23342,0
2017-02-27,3.9529,4.2574,3.9214,4.088,26461,0
2017-02-28,4.1139,4.172,3.9914,4.0054,13127,0
2017-03-01,3.9963,4.1951,3.99,4.13,17020,0
2017-03-02,4.011,4.165,4.011,4.025,16665,0
2017-03-03,4.018,4.1993,3.99,4.025,17113,0
2017-03-06,4.06,4.06,3.885,3.9816,14364,0
2017-03-07,3.9998,4.2,3.92,4.0005,24542,0
2017-03-08,3.99,4.1244,3.92,4.025,31433,0
2017-03-09,4.0516,4.543,3.99,4.543,164887,0
2017-03-10,4.5101,5.005,4.3603,4.6214,178310,0
2017-03-13,4.7684,5.81,4.662,5.3893,393966,0
2017-03-14,5.46,5.53,4.5542,4.7502,140284,0
2017-03-15,4.9,5.04,4.62,4.8307,35844,0
2017-03-16,4.69,4.9728,4.69,4.9105,33547,0
2017-03-17,5.1562,5.1562,4.76,4.8699,38003,0
2017-03-20,4.69,4.9,4.62,4.76,42655,0
2017-03-21,7.56,9.31,6.4491,6.93,4712341,0
2017-03-22,7,7.49,6.6514,7.21,622586,0
2017-03-23,7.07,7.56,6.867,6.986,272707,0
2017-03-24,6.86,6.986,5.7582,6.02,301659,0
2017-03-27,5.67,6.0193,5.6028,5.8464,97113,0
2017-03-28,5.95,7.14,5.88,6.58,223135,0
2017-03-29,6.58,6.7193,6.02,6.1859,160077,0
2017-03-30,6.58,6.58,6.02,6.3686,74858,0
2017-03-31,6.37,6.44,6.02,6.2531,55869,0
2017-04-03,6.16,6.3126,5.7435,5.81,136332,0
2017-04-04,5.74,5.9423,5.6,5.6707,46450,0
2017-04-05,5.88,5.9318,5.25,5.3886,116474,0
2017-04-06,5.67,6.4379,5.25,6.2839,230559,0
2017-04-07,6.16,7.42,6.02,6.23,609466,0
2017-04-10,6.2216,6.636,5.6826,5.789,140675,0
2017-04-11,5.95,5.95,5.6,5.7015,64089,0
2017-04-12,5.88,5.95,5.6007,5.6028,60302,0
2017-04-13,5.6,5.8058,5.6,5.7701,29706,0
2017-04-17,5.81,5.8779,5.53,5.6,54442,0
2017-04-18,5.6,5.677,5.46,5.6371,57720,0
2017-04-19,5.7533,5.7533,5.46,5.6,41482,0
2017-04-20,5.565,5.6049,5.46,5.544,33895,0
2017-04-21,5.46,5.5909,5.3977,5.4698,34554,0
2017-04-24,5.46,5.6,5.25,5.3676,45707,0
2017-04-25,5.355,5.6,5.32,5.5671,39268,0
2017-04-26,5.495,5.67,5.446,5.5636,19852,0
2017-04-27,5.467,5.6,5.3907,5.516,17005,0
2017-04-28,5.46,5.95,5.257,5.915,89344,0
2017-05-01,5.88,5.8807,5.5356,5.705,62832,0
2017-05-02,5.635,5.88,5.6007,5.6819,39789,0
2017-05-03,5.67,5.7386,5.53,5.7218,17313,0
2017-05-04,5.698,5.7218,5.474,5.474,25172,0
2017-05-05,5.46,5.67,5.3284,5.6658,40628,0
2017-05-08,5.39,5.4453,4.2217,4.3337,300848,0
2017-05-09,4.48,4.76,4.3407,4.7292,143706,0
2017-05-10,4.65,4.67,4.1752,4.645,122131,0
2017-05-11,4.63,4.63,4.36,4.43,112133,0
2017-05-12,4.57,4.57,4.085,4.49,100140,0
2017-05-15,4.48,4.57,4.48,4.55,36303,0
2017-05-16,4.51,4.82,4.509,4.66,70908,0
2017-05-17,4.62,4.72,4.2,4.34,93655,0
2017-05-18,4.49,4.49,4.15,4.23,84736,0
2017-05-19,4.2,4.379,4.2,4.26,29839,0
2017-05-22,4.21,4.24,3.79,3.92,109008,0
2017-05-23,3.99,4,3.9418,3.98,19808,0
2017-05-24,4.02,4.49,4.01,4.31,174147,0
2017-05-25,4.34,4.55,4.26,4.36,83242,0
2017-05-26,4.35,4.44,4.13,4.17,40393,0
2017-05-30,4.15,4.15,3.86,3.86,65595,0
2017-05-31,3.91,4.0107,3.6837,3.7578,104761,0
2017-06-01,3.89,3.9,3.64,3.68,79407,0
2017-06-02,3.7,3.781,3.3899,3.61,115887,0
2017-06-05,3.59,3.87,3.45,3.64,134780,0
2017-06-06,3.62,3.7307,3.56,3.68,24888,0
2017-06-07,3.7,3.83,3.4583,3.78,93995,0
2017-06-08,3.77,3.9,3.71,3.87,26872,0
2017-06-09,3.87,4.18,3.8001,4.0241,84609,0
2017-06-12,4.02,4.17,4.02,4.11,14933,0
2017-06-13,4.1,4.3475,3.9401,4.15,43925,0
2017-06-14,4.15,4.348,4.05,4.07,11069,0
2017-06-15,4.06,4.06,3.85,3.98,29270,0
2017-06-16,3.97,4.1,3.91,4.1,34328,0
2017-06-19,4.08,4.25,3.96,4.2,21698,0
2017-06-20,4.15,4.1999,4.06,4.13,18997,0
2017-06-21,4.13,4.38,4,4.18,20880,0
2017-06-22,4.09,4.35,4.0313,4.24,42328,0
2017-06-23,4.25,4.28,3.92,4,56738,0
2017-06-26,4.05,4.11,4,4.05,21470,0
2017-06-27,4.04,4.2,4.04,4.13,21960,0
2017-06-28,4.15,4.25,4.13,4.2,13462,0
2017-06-29,4.2,4.2392,4.05,4.11,14233,0
2017-06-30,4.11,4.195,4.1,4.15,15389,0
2017-07-03,4.14,4.165,3.92,4.06,33235,0
2017-07-05,4.09,4.14,4.02,4.05,25757,0
2017-07-06,4.02,4.11,3.91,3.92,23903,0
2017-07-07,3.98,3.99,3.87,3.9,46413,0
2017-07-10,3.93,3.98,3.85,3.9,15870,0
2017-07-11,3.93,3.9662,3.8,3.81,47625,0
2017-07-12,3.81,3.922,3.76,3.84,82299,0
2017-07-13,3.87,3.942,3.8,3.93,21465,0
2017-07-14,3.91,4.1746,3.76,3.76,61360,0
2017-07-17,3.77,3.943,3.77,3.85,47886,0
2017-07-18,3.83,4,3.59,3.67,71779,0
2017-07-19,3.65,3.77,3.54,3.77,45524,0
2017-07-20,3.73,3.87,3.5901,3.6547,45558,0
2017-07-21,3.61,3.97,3.55,3.55,62033,0
2017-07-24,3.64,3.73,3.56,3.66,49571,0
2017-07-25,3.66,3.802,3.49,3.51,26864,0
2017-07-26,3.54,3.7,3.54,3.55,16026,0
2017-07-27,3.59,3.6,3.4,3.45,42077,0
2017-07-28,3.4,3.45,3.1,3.37,69340,0
2017-07-31,3.55,3.61,3.28,3.41,53914,0
2017-08-01,3.41,3.45,3.38,3.44,28722,0
2017-08-02,3.4,3.55,3.3,3.44,36759,0
2017-08-03,3.45,3.46,3.251,3.3,30761,0
2017-08-04,3.3,3.65,3.3,3.472,45110,0
2017-08-07,3.49,3.54,3.36,3.38,23707,0
2017-08-08,3.38,3.5,3.37,3.38,15626,0
2017-08-09,3.35,3.35,3.26,3.28,35339,0
2017-08-10,3.28,3.4,3.21,3.22,26698,0
2017-08-11,3.21,3.25,3.15,3.18,22337,0
2017-08-14,3.22,3.4,3.213,3.39,24903,0
2017-08-15,3.39,3.4078,3.2691,3.2901,23111,0
2017-08-16,3.27,3.43,3.27,3.32,15029,0
2017-08-17,3.4,3.4117,3.18,3.24,30120,0
2017-08-18,3.25,3.36,3.25,3.36,11727,0
2017-08-21,3.34,3.39,3.2856,3.31,26352,0
2017-08-22,3.28,3.34,3.22,3.22,35182,0
2017-08-23,3.33,3.33,3.21,3.24,31181,0
2017-08-24,3.27,3.31,3.22,3.23,33533,0
2017-08-25,3.24,3.32,3.21,3.25,16043,0
2017-08-28,3.29,3.35,3.22,3.22,25831,0
2017-08-29,3.23,3.2735,3.2,3.23,18669,0
2017-08-30,3.24,3.3,3.2,3.27,14173,0
2017-08-31,3.28,3.32,3.21,3.21,24680,0
2017-09-01,3.31,3.31,3.2,3.23,7889,0
2017-09-05,3.24,3.26,3.15,3.2,23795,0
2017-09-06,3.21,3.26,3.21,3.22,19915,0
2017-09-07,3.22,3.27,3.22,3.23,13677,0
2017-09-08,3.22,3.2314,3.2,3.21,19610,0
2017-09-11,3.21,3.23,3.1699,3.18,19305,0
2017-09-12,3.18,3.25,3.15,3.245,32406,0
2017-09-13,3.24,3.48,3.24,3.4,67153,0
2017-09-14,3.38,3.86,3.3029,3.76,115383,0
2017-09-15,3.8,3.8983,3.666,3.89,28400,0
2017-09-18,4.3,4.3,4.0798,4.25,162427,0
2017-09-19,4.3,4.3,4.011,4.13,34933,0
2017-09-20,4.13,4.2708,4.0401,4.1,19462,0
2017-09-21,4.086,4.1,4.05,4.07,11747,0
2017-09-22,4,4.2,4,4.15,20305,0
2017-09-25,4.16,4.26,4.15,4.21,43748,0
2017-09-26,4.1,4.24,4.0408,4.06,20675,0
2017-09-27,4.05,4.15,3.96,4.09,23905,0
2017-09-28,4.06,4.12,4.0301,4.12,27286,0
2017-09-29,4.08,4.25,4.02,4.07,28215,0
2017-10-02,4.1001,4.2,4.1001,4.16,18164,0
2017-10-03,4.13,4.13,3.95,4.03,49882,0
2017-10-04,3.99,4.29,3.89,4.1,37648,0
2017-10-05,4.16,4.25,4.15,4.2,64319,0
2017-10-06,4.24,4.26,4.2101,4.25,37093,0
2017-10-09,4.23,4.2574,4.12,4.23,26868,0
2017-10-10,4.25,4.85,4.24,4.829,219766,0
2017-10-11,4.8,4.84,4.45,4.65,116605,0
2017-10-12,4.62,4.7,4.4101,4.46,77567,0
2017-10-13,4.43,4.59,4.4,4.59,44106,0
2017-10-16,4.55,4.59,4.2,4.42,53445,0
2017-10-17,4.38,4.38,4.05,4.1,46092,0
2017-10-18,4.12,4.15,3.8577,4,43035,0
2017-10-19,4.05,4.269,4.05,4.06,39806,0
2017-10-20,4.0223,4.0599,3.79,3.835,49129,0
2017-10-23,3.85,3.95,3.6883,3.7401,28146,0
2017-10-24,4.2,6.49,3.94,4.76,19141591,0
2017-10-25,4.62,4.74,4.2,4.37,696509,0
2017-10-26,4.36,4.3631,3.8,4.07,664104,0
2017-10-27,4.06,4.06,3.82,3.87,172070,0
2017-10-30,3.8,4.039,3.1,3.47,634953,0
2017-10-31,3.48,3.6,3.38,3.53,121000,0
2017-11-01,3.38,3.8,3.33,3.42,143930,0
2017-11-02,3.3,3.5489,3.2754,3.44,88050,0
2017-11-03,3.4,3.54,3.35,3.47,89039,0
2017-11-06,3.51,3.89,3.51,3.65,109555,0
2017-11-07,3.7,3.7,3.55,3.62,162135,0
2017-11-08,3.57,3.6,3.52,3.52,92266,0
2017-11-09,3.52,3.5899,3.4801,3.56,22104,0
2017-11-10,3.507,3.84,3.49,3.79,121053,0
