Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,35.544,36.187,35.544,36.168,16105,0
2005-02-28,36.08,36.08,35.359,35.632,16925,0
2005-03-01,35.632,36.226,35.583,36.226,13643,0
2005-03-02,36.334,36.88,36.334,36.792,8001,0
2005-03-03,36.792,37.192,36.792,36.938,8103,0
2005-03-04,37.074,37.991,36.977,37.932,5436,0
2005-03-07,38.079,38.108,37.308,37.308,4923,0
2005-03-08,37.318,37.581,37.123,37.455,10771,0
2005-03-09,37.542,37.874,37.308,37.308,10361,0
2005-03-10,37.396,38.059,37.308,37.503,10874,0
2005-03-11,37.338,37.494,36.655,36.753,13233,0
2005-03-14,36.889,37.074,36.48,36.49,7180,0
2005-03-15,36.607,36.889,36.236,36.236,8308,0
2005-03-16,36.119,36.265,35.593,35.593,3795,0
2005-03-17,35.69,36.002,35.632,35.856,12207,0
2005-03-18,35.963,35.963,34.335,34.608,53136,0
2005-03-21,34.754,34.979,34.754,34.852,15079,0
2005-03-22,34.871,35.232,34.793,35.076,15694,0
2005-03-23,35.076,35.31,35.027,35.027,10771,0
2005-03-24,35.027,35.778,35.027,35.31,6565,0
2005-03-28,35.466,35.7,35.008,35.047,7693,0
2005-03-29,35.027,35.125,34.94,35.076,15387,0
2005-03-30,35.174,35.583,35.105,35.398,14771,0
2005-03-31,35.583,35.768,35.339,35.768,18259,0
2005-04-01,35.68,35.778,35.378,35.446,19592,0
2005-04-04,35.359,35.768,35.31,35.768,9847,0
2005-04-05,35.866,36.168,35.729,35.778,7077,0
2005-04-06,35.68,35.914,35.534,35.583,11694,0
2005-04-07,35.544,35.68,35.378,35.583,6359,0
2005-04-08,35.68,35.719,35.554,35.573,8719,0
2005-04-11,35.573,35.583,35.261,35.261,7590,0
2005-04-12,35.213,36.002,35.076,36.002,7283,0
2005-04-13,35.866,35.875,35.515,35.515,5436,0
2005-04-14,35.632,35.749,35.125,35.29,16515,0
2005-04-15,35.3,35.3,34.979,34.979,16823,0
2005-04-18,34.94,35.495,34.891,35.495,13848,0
2005-04-19,35.583,36.1,35.544,36.012,4000,0
2005-04-20,35.914,35.914,34.842,34.842,18053,0
2005-04-21,34.94,34.949,34.472,34.754,24618,0
2005-04-22,34.754,34.94,34.374,34.793,23182,0
2005-04-25,34.891,35.583,34.774,34.813,8924,0
2005-04-26,34.813,35.183,34.472,34.735,12617,0
2005-04-27,34.608,34.608,33.867,33.867,10052,0
2005-04-28,33.867,33.945,33.721,33.731,11489,0
2005-04-29,33.545,33.633,33.448,33.545,10155,0
2005-05-02,33.594,33.867,33.35,33.467,9026,0
2005-05-03,33.36,33.994,33.36,33.906,13335,0
2005-05-04,33.779,33.965,33.633,33.965,3795,0
2005-05-05,34.052,34.686,34.052,34.667,11386,0
2005-05-06,34.667,34.774,34.54,34.647,10155,0
2005-05-09,34.647,35.369,34.647,35.213,21028,0
2005-05-10,35.32,35.446,35.066,35.213,13746,0
2005-05-11,35.193,35.963,35.125,35.71,11694,0
2005-05-12,35.778,35.895,35.174,35.524,13746,0
2005-05-13,35.446,35.446,34.667,34.667,7077,0
2005-05-16,34.784,35.222,34.784,34.832,12002,0
2005-05-17,34.608,34.608,33.828,34.023,16720,0
2005-05-18,34.257,35.895,34.257,35.875,25336,0
2005-05-19,35.817,36.236,35.817,36.002,10052,0
2005-05-20,36.002,36.275,36.002,36.246,3795,0
2005-05-23,36.373,37.308,36.363,37.084,25439,0
2005-05-24,37.084,37.084,36.753,36.88,3487,0
2005-05-25,36.782,36.821,36.285,36.285,5436,0
2005-05-26,36.373,36.704,36.363,36.685,4308,0
2005-05-27,36.704,37.153,36.704,37.026,9129,0
2005-05-31,36.889,36.889,36.334,36.334,6565,0
2005-06-01,36.236,36.977,36.236,36.841,12207,0
2005-06-02,36.938,37.542,36.919,37.396,16925,0
2005-06-03,37.542,38.235,37.503,37.552,15797,0
2005-06-06,37.552,37.806,37.552,37.767,3487,0
2005-06-07,37.767,38.82,37.767,38.517,21028,0
2005-06-08,38.459,38.459,38.049,38.108,6975,0
2005-06-09,38.03,38.127,37.767,38.03,4103,0
2005-06-10,37.884,38.176,37.776,38.118,5744,0
2005-06-13,38.001,38.449,37.981,38.4,7488,0
2005-06-14,38.469,38.605,37.981,38.547,17746,0
2005-06-15,38.644,39.258,38.556,39.2,17541,0
2005-06-16,39.2,39.2,38.556,38.556,25439,0
2005-06-17,38.556,38.625,38.332,38.332,41237,0
2005-06-20,38.332,38.352,37.377,37.377,18566,0
2005-06-21,37.308,37.708,37.25,37.679,13233,0
2005-06-22,37.581,37.581,36.733,37.26,13130,0
2005-06-23,37.123,37.328,37.123,37.221,10771,0
2005-06-24,37.123,37.162,36.236,36.519,20925,0
2005-06-27,36.607,36.616,36.168,36.226,11489,0
2005-06-28,36.148,37.357,36.148,37.308,14464,0
2005-06-29,37.211,37.542,37.211,37.542,39288,0
2005-06-30,37.445,37.542,37.094,37.104,9539,0
2005-07-01,37.094,37.094,36.753,36.88,13540,0
2005-07-05,36.977,38.157,36.938,38.157,15694,0
2005-07-06,38.098,38.235,38.001,38.001,4513,0
2005-07-07,38.001,38.79,37.913,38.605,9129,0
2005-07-08,38.703,40.457,38.703,40.457,36107,0
2005-07-11,40.516,41.023,40.516,40.682,25644,0
2005-07-12,40.682,40.701,39.814,39.95,26054,0
2005-07-13,39.863,39.863,39.053,39.258,16720,0
2005-07-14,39.346,39.463,37.913,37.913,13643,0
2005-07-15,37.815,37.864,36.889,37.63,31799,0
2005-07-18,37.679,38.01,37.094,37.63,22054,0
2005-07-19,37.864,38.069,37.786,37.952,11592,0
2005-07-20,38.049,38.742,37.913,38.352,42673,0
2005-07-21,38.352,38.556,38.098,38.118,12720,0
2005-07-22,38.235,39.765,38.186,39.765,18259,0
2005-07-25,39.765,39.931,39.161,39.258,12104,0
2005-07-26,39.258,39.375,39.258,39.307,12925,0
2005-07-27,39.268,39.395,39.044,39.395,6359,0
2005-07-28,39.366,39.434,38.946,39.346,9847,0
2005-07-29,39.161,39.385,38.654,39.024,15387,0
2005-08-01,38.888,39.326,38.625,38.761,17130,0
2005-08-02,38.761,39.248,38.547,39.21,12515,0
2005-08-03,39.307,39.307,38.79,38.888,16925,0
2005-08-04,38.839,38.839,37.767,37.767,8616,0
2005-08-05,37.728,37.737,36.441,37.026,23797,0
2005-08-08,37.162,37.757,36.538,37.474,58982,0
2005-08-09,37.396,38.088,37.357,37.464,48211,0
2005-08-10,37.63,38.127,37.026,37.211,8821,0
2005-08-11,37.24,37.552,36.841,37.552,15592,0
2005-08-12,37.367,37.387,35.934,36.051,24105,0
2005-08-15,35.914,35.963,35.213,35.583,29131,0
2005-08-16,35.729,35.895,35.213,35.242,11797,0
2005-08-17,35.213,35.817,35.154,35.583,20413,0
2005-08-18,35.661,35.778,35.446,35.446,8616,0
2005-08-19,35.661,35.661,35.3,35.398,8616,0
2005-08-22,35.515,35.797,35.515,35.719,10361,0
2005-08-23,35.905,35.905,35.524,35.71,8719,0
2005-08-24,35.68,35.7,35.095,35.183,16207,0
2005-08-25,35.183,35.3,34.764,35.183,23079,0
2005-08-26,35.095,35.183,34.481,34.754,11284,0
2005-08-29,34.793,35.242,34.472,35.242,8719,0
2005-08-30,35.154,35.271,34.715,35.154,14156,0
2005-08-31,35.583,36.655,35.31,36.577,45852,0
2005-09-01,37.162,38.235,37.162,38.225,44006,0
2005-09-02,38.469,39.161,38.469,39.024,76626,0
2005-09-06,39.58,39.999,39.375,39.921,34671,0
2005-09-07,39.765,39.999,39.404,39.726,34158,0
2005-09-08,39.58,39.59,38.605,39.414,45339,0
2005-09-09,39.307,39.356,38.332,38.79,17848,0
2005-09-12,38.605,40.087,38.556,39.619,14464,0
2005-09-13,39.619,39.989,39.346,39.434,19489,0
2005-09-14,39.434,39.512,38.8,38.849,19592,0
2005-09-15,39.024,39.473,39.024,39.161,17951,0
2005-09-16,39.395,39.863,39.258,39.492,80728,0
2005-09-19,39.863,39.95,39.161,39.346,20310,0
2005-09-20,39.863,39.863,38.693,38.693,19695,0
2005-09-21,38.693,38.839,38.322,38.693,20925,0
2005-09-22,38.907,39.151,38.79,38.985,26157,0
2005-09-23,38.751,39.015,38.712,38.888,12720,0
2005-09-26,38.888,39.073,38.79,38.82,16925,0
2005-09-27,38.888,38.917,38.313,38.361,17028,0
2005-09-28,38.322,38.332,37.221,37.26,18771,0
2005-09-29,37.26,37.952,37.26,37.952,17028,0
2005-09-30,37.864,37.864,37.289,37.757,16925,0
2005-10-03,37.815,38.498,37.815,38.127,12617,0
2005-10-04,38.157,38.283,37.728,37.728,8924,0
2005-10-05,37.767,37.767,35.29,35.29,22464,0
2005-10-06,35.29,35.398,34.277,35.047,60213,0
2005-10-07,35.203,35.758,35.057,35.71,17130,0
2005-10-10,35.797,35.797,35.31,35.339,4923,0
2005-10-11,35.417,35.417,34.94,34.94,13233,0
2005-10-12,34.891,34.891,33.497,33.701,27285,0
2005-10-13,33.711,35.232,33.633,35.076,36722,0
2005-10-14,35.31,35.359,34.657,34.803,16310,0
2005-10-17,34.94,35.446,34.286,34.686,41544,0
2005-10-18,34.725,34.735,34.121,34.121,6462,0
2005-10-19,33.731,35.018,33.594,35.018,24926,0
2005-10-20,35.105,35.164,34.325,34.364,10668,0
2005-10-21,34.569,36.568,34.569,35.992,32620,0
2005-10-24,35.963,36.178,35.924,36.1,9642,0
2005-10-25,35.963,36.139,35.183,35.183,7180,0
2005-10-26,34.959,35.222,34.959,35.174,5539,0
2005-10-27,35.125,35.135,33.916,34.052,14976,0
2005-10-28,34.189,36.09,34.189,35.174,35286,0
2005-10-31,35.398,37.104,35.398,36.938,31389,0
2005-11-01,36.792,36.792,35.505,35.992,23695,0
2005-11-02,35.866,36.733,35.632,36.733,11489,0
2005-11-03,36.919,37.065,36.265,36.275,16105,0
2005-11-04,36.421,36.568,35.68,35.905,25644,0
2005-11-07,36.09,36.655,36.09,36.655,10771,0
2005-11-08,36.519,36.704,36.217,36.421,20823,0
2005-11-09,36.373,37.162,36.373,36.88,9744,0
2005-11-10,36.889,37.854,36.636,37.854,9847,0
2005-11-11,37.669,39.151,37.581,38.907,30054,0
2005-11-14,39.024,39.132,38.332,38.352,10566,0
2005-11-15,38.235,38.527,37.884,37.884,18464,0
2005-11-16,37.728,37.884,37.104,37.162,9539,0
2005-11-17,37.074,37.533,37.045,37.162,14156,0
2005-11-18,37.153,37.572,37.026,37.572,11489,0
2005-11-21,37.445,37.503,37.211,37.455,12515,0
2005-11-22,37.455,37.455,37.133,37.279,10874,0
2005-11-23,37.279,38.42,37.279,37.767,31491,0
2005-11-25,37.767,37.854,37.65,37.718,13233,0
2005-11-28,37.581,37.581,35.378,35.378,24618,0
2005-11-29,35.573,36.304,35.573,35.593,11694,0
2005-11-30,35.827,36.841,35.398,35.544,35799,0
2005-12-01,35.778,35.914,35.027,35.495,41852,0
2005-12-02,35.398,35.914,35.369,35.866,14669,0
2005-12-05,35.68,35.68,34.072,34.452,27285,0
2005-12-06,34.452,34.706,34.043,34.189,32209,0
2005-12-07,34.101,34.403,34.004,34.208,38979,0
2005-12-08,34.15,34.998,34.15,34.16,19489,0
2005-12-09,34.101,35.144,33.965,34.559,19284,0
2005-12-12,34.754,34.754,34.647,34.745,4308,0
2005-12-13,34.793,35.349,34.784,35.232,13848,0
2005-12-14,35.213,36.47,35.213,35.895,17028,0
2005-12-15,35.895,35.895,34.94,35.349,27593,0
2005-12-16,35.437,35.495,33.906,33.935,49853,0
2005-12-19,33.935,34.238,33.185,33.185,15284,0
2005-12-20,33.214,33.545,32.317,33.048,7795,0
2005-12-21,33.039,33.331,32.824,33.039,9334,0
2005-12-22,33.175,33.35,32.834,32.941,19079,0
2005-12-23,33.126,34.754,33.097,33.926,25439,0
2005-12-27,34.238,34.267,33.048,33.048,18874,0
2005-12-28,33,33.107,32.99,33.097,8001,0
2005-12-29,32.912,33.263,32.395,32.571,68419,0
2005-12-30,32.571,33.838,32.571,33.818,35286,0
2006-01-03,34.004,34.569,33.545,34.345,32517,0
2006-01-04,34.345,34.403,33.916,34.218,12925,0
2006-01-05,34.218,34.403,34.072,34.208,10155,0
2006-01-06,34.442,35.69,34.345,35.359,16412,0
2006-01-09,35.719,37.591,35.719,36.499,31081,0
2006-01-10,36.373,37.786,36.373,37.045,20310,0
2006-01-11,37.63,37.63,36.558,37.221,20925,0
2006-01-12,37.26,37.26,36.031,36.031,7898,0
2006-01-13,36.217,36.841,35.914,36.373,11592,0
2006-01-17,36.412,36.412,35.495,35.515,9334,0
2006-01-18,35.466,36.236,35.466,36.168,16207,0
2006-01-19,36.119,37.679,36.119,37.455,37748,0
2006-01-20,37.581,37.767,37.162,37.338,26157,0
2006-01-23,37.25,37.942,37.113,37.172,16720,0
2006-01-24,37.211,38.937,37.211,38.069,34158,0
2006-01-25,38.001,38.888,37.64,37.698,29541,0
2006-01-26,37.767,37.815,37.542,37.757,18259,0
2006-01-27,37.757,37.835,37.162,37.357,30157,0
2006-01-30,37.162,37.533,36.753,36.763,13540,0
2006-01-31,36.763,38.332,36.665,37.962,43083,0
2006-02-01,37.962,39.336,37.796,38.839,21849,0
2006-02-02,38.703,38.761,37.542,37.542,18053,0
2006-02-03,37.357,38.839,37.357,37.63,22259,0
2006-02-06,37.864,38.049,37.074,37.572,13848,0
2006-02-07,37.552,38.498,37.445,37.445,23079,0
2006-02-08,37.445,37.64,36.977,37.338,20515,0
2006-02-09,37.308,37.338,36.753,36.782,14464,0
2006-02-10,36.753,37.494,36.753,37.153,24208,0
2006-02-13,36.977,37.815,36.899,37.211,17643,0
2006-02-14,37.211,37.445,37.026,37.162,17130,0
2006-02-15,36.519,37.338,36.519,36.889,33953,0
2006-02-16,36.967,37.211,36.772,36.938,5949,0
2006-02-17,37.026,38.186,36.607,37.357,42673,0
2006-02-21,37.162,37.162,36.431,36.704,20720,0
2006-02-22,36.889,37.016,36.597,36.607,13951,0
2006-02-23,36.714,36.987,36.714,36.938,9744,0
2006-02-24,36.938,37.903,36.753,37.25,24515,0
2006-02-27,37.162,37.786,37.162,37.387,18259,0
2006-02-28,37.523,37.63,37.162,37.279,19182,0
2006-03-01,37.279,37.63,37.279,37.562,11899,0
2006-03-02,37.377,37.542,37.074,37.269,20413,0
2006-03-03,37.211,37.299,37.074,37.123,13643,0
2006-03-06,37.065,37.542,36.655,37.192,33748,0
2006-03-07,37.026,37.055,36.646,36.665,20925,0
2006-03-08,36.665,37.669,36.646,37.036,27387,0
2006-03-09,36.977,36.977,36.704,36.782,7385,0
2006-03-10,36.704,36.977,36.704,36.977,10155,0
2006-03-13,36.909,37.201,36.792,36.821,14464,0
2006-03-14,36.792,38.712,36.792,38.059,56623,0
2006-03-15,37.893,38.098,37.893,38.001,40108,0
2006-03-16,38.001,38.361,37.63,38.069,17438,0
2006-03-17,38.186,38.937,38.186,38.742,57033,0
2006-03-20,38.82,38.888,38.625,38.654,14771,0
2006-03-21,38.556,39.346,37.971,38.001,27695,0
2006-03-22,38.04,38.888,37.913,38.303,23695,0
2006-03-23,38.439,38.927,37.952,38.157,30773,0
2006-03-24,38.235,38.352,37.425,37.542,28311,0
2006-03-27,37.396,38.225,37.396,37.913,16515,0
2006-03-28,37.815,38.283,37.679,37.913,18053,0
2006-03-29,37.679,38.469,37.679,38.352,17746,0
2006-03-30,38.371,38.371,37.357,37.445,11284,0
2006-03-31,37.503,39.307,37.445,38.449,28105,0
2006-04-03,38.283,38.283,37.201,37.367,23182,0
2006-04-04,37.562,38.381,37.542,37.64,263111,0
2006-04-05,37.874,37.942,37.328,37.494,24823,0
2006-04-06,37.26,37.611,37.26,37.513,31286,0
2006-04-07,37.65,37.767,37.045,37.045,27182,0
2006-04-10,37.884,37.884,36.616,36.811,476574,0
2006-04-11,36.997,36.997,36.47,36.655,39698,0
2006-04-12,36.47,36.792,36.441,36.763,19900,0
2006-04-13,36.665,37.269,36.655,36.841,13746,0
2006-04-17,36.704,36.841,36.597,36.626,18361,0
2006-04-18,36.86,37.611,36.792,36.977,78267,0
2006-04-19,36.938,37.26,36.568,36.772,43801,0
2006-04-20,36.568,36.85,36.314,36.704,13746,0
2006-04-21,36.938,37.445,36.763,37.26,38979,0
2006-04-24,37.113,37.143,36.49,36.499,24310,0
2006-04-25,36.373,36.997,36.187,36.441,22156,0
2006-04-26,36.334,36.753,36.285,36.343,15592,0
2006-04-27,36.295,36.909,36.295,36.451,29439,0
2006-04-28,36.295,36.558,36.295,36.295,15284,0
2006-05-01,36.48,36.48,36.002,36.012,11899,0
2006-05-02,36.197,36.675,35.817,36.636,28311,0
2006-05-03,36.87,37.728,36.87,37.396,21849,0
2006-05-04,38.332,39.161,36.899,37.133,59803,0
2006-05-05,37.133,37.572,37.016,37.074,26464,0
2006-05-08,37.162,37.211,36.763,36.899,12617,0
2006-05-09,36.753,36.753,36.285,36.295,41442,0
2006-05-10,36.285,36.363,36.187,36.353,17336,0
2006-05-11,36.285,36.373,35.641,35.729,57239,0
2006-05-12,35.778,35.914,35.554,35.895,30773,0
2006-05-15,35.914,36.08,35.866,35.953,26054,0
2006-05-16,35.817,35.885,35.563,35.641,16925,0
2006-05-17,35.632,35.778,35.437,35.71,22259,0
2006-05-18,35.836,36.733,35.544,36.139,16207,0
2006-05-19,36.285,36.431,35.953,36.08,52110,0
2006-05-22,35.914,36.733,35.778,36.558,24926,0
2006-05-23,36.704,36.802,35.495,35.495,16207,0
2006-05-24,35.408,35.446,33.594,34.891,26669,0
2006-05-25,35.232,35.544,34.384,35.047,20515,0
2006-05-26,35.232,35.973,34.628,34.813,14874,0
2006-05-30,35.174,35.174,33.945,34.208,45545,0
2006-05-31,34.306,34.667,34.033,34.364,22772,0
2006-06-01,34.364,35.427,34.364,35.417,20105,0
2006-06-02,35.583,35.602,33.994,34.803,54161,0
2006-06-05,34.852,34.852,33.867,33.896,49442,0
2006-06-06,33.916,34.121,33.682,33.935,31491,0
2006-06-07,34.033,35.408,34.033,34.189,20823,0
2006-06-08,34.052,34.764,34.013,34.706,25028,0
2006-06-09,34.706,34.706,34.013,34.238,15592,0
2006-06-12,34.013,35.495,33.916,34.852,41749,0
2006-06-13,34.803,35.524,34.608,35.3,31184,0
2006-06-14,35.232,35.329,34.452,34.735,26259,0
2006-06-15,34.735,36.763,34.735,36.568,39698,0
2006-06-16,36.519,36.948,36.236,36.577,147404,0
2006-06-19,36.519,36.743,35.583,36.07,31389,0
2006-06-20,36.002,37.104,35.778,36.441,27285,0
2006-06-21,36.607,37.26,35.963,36.568,42262,0
2006-06-22,36.568,36.87,36.334,36.441,34671,0
2006-06-23,36.236,37.591,36.129,36.763,61239,0
2006-06-26,36.958,37.757,36.938,37.62,28208,0
2006-06-27,37.728,37.728,36.967,36.967,16310,0
2006-06-28,37.026,38.517,36.636,36.938,30978,0
2006-06-29,37.162,38.79,37.162,38.517,35081,0
2006-06-30,38.517,39.746,38.498,39.746,47801,0
2006-07-03,39.863,39.97,39.161,39.21,8616,0
2006-07-05,39.024,39.414,38.41,39.122,28823,0
2006-07-06,39.21,40.36,39.151,39.707,33645,0
2006-07-07,39.57,40.126,39.424,39.512,18669,0
2006-07-10,39.697,40.448,39.219,39.736,30157,0
2006-07-11,39.58,39.902,38.839,39.638,46468,0
2006-07-12,40.584,40.584,38.254,38.508,57033,0
2006-07-13,38.508,39.112,38.069,38.069,52213,0
2006-07-14,38.069,38.069,36.07,37.24,66367,0
2006-07-17,37.094,37.63,36.275,36.441,41237,0
2006-07-18,36.441,36.928,35.924,36.363,33235,0
2006-07-19,36.314,37.806,36.314,37.659,25541,0
2006-07-20,37.854,38.001,36.412,36.577,34876,0
2006-07-21,36.46,36.948,35.29,35.817,63906,0
2006-07-24,36.012,36.948,35.856,36.46,42365,0
2006-07-25,36.314,37.279,36.217,36.265,37338,0
2006-07-26,36.07,37.065,35.836,36.304,48929,0
2006-07-27,36.402,36.899,35.602,35.729,34979,0
2006-07-28,35.583,37.387,35.583,36.724,57136,0
2006-07-31,36.48,37.776,36.187,36.86,37235,0
2006-08-01,36.997,37.455,36.607,36.616,29234,0
2006-08-02,36.811,38.03,36.811,37.971,42673,0
2006-08-03,37.776,39.239,37.377,38.976,54367,0
2006-08-04,39.287,40.409,38.196,38.683,38774,0
2006-08-07,38.586,39.677,38.478,38.751,27798,0
2006-08-08,38.8,38.985,37.318,37.367,34774,0
2006-08-09,37.562,38.41,36.733,36.831,54264,0
2006-08-10,36.655,37.338,36.314,36.987,24618,0
2006-08-11,37.084,37.435,36.265,36.558,69137,0
2006-08-14,36.558,36.743,35.388,35.417,38466,0
2006-08-15,35.661,36.392,35.661,35.973,53341,0
2006-08-16,36.119,37.172,36.119,36.772,44006,0
2006-08-17,36.831,38.02,36.831,37.289,25233,0
2006-08-18,37.484,37.484,36.07,36.772,40724,0
2006-08-21,36.577,37.484,36.022,36.753,16720,0
2006-08-22,36.724,38.332,36.714,37.396,22874,0
2006-08-23,37.64,37.884,36.187,36.607,28721,0
2006-08-24,36.616,37.435,36.265,36.412,19797,0
2006-08-25,36.655,36.733,36.022,36.47,14053,0
2006-08-28,36.324,37.825,36.324,37.484,23592,0
2006-08-29,37.484,37.523,36.031,37.396,46160,0
2006-08-30,37.396,38.605,37.094,38.283,35902,0
2006-08-31,38.508,38.605,37.825,38.03,19489,0
2006-09-01,38.02,38.205,37.435,37.572,17746,0
2006-09-05,37.581,38.166,37.045,37.045,30978,0
2006-09-06,36.948,36.948,36.08,36.178,38979,0
2006-09-07,36.07,36.704,35.729,36.08,46673,0
2006-09-08,36.022,36.168,35.583,35.953,22054,0
2006-09-11,35.71,37.63,35.68,36.363,51495,0
2006-09-12,36.285,37.63,36.187,37.523,31389,0
2006-09-13,37.523,38.361,37.494,37.884,21951,0
2006-09-14,37.64,37.903,37.24,37.513,11284,0
2006-09-15,37.757,37.991,37.445,37.757,48006,0
2006-09-18,37.562,38.127,37.24,37.347,21541,0
2006-09-19,37.201,38.001,36.841,37.835,30671,0
2006-09-20,38.01,38.322,37.338,37.825,22977,0
2006-09-21,37.845,38.02,36.587,36.85,15079,0
2006-09-22,36.704,38.235,36.694,37.455,35697,0
2006-09-25,37.581,38.205,37.581,38.098,23387,0
2006-09-26,38.069,38.264,37.698,37.991,51905,0
2006-09-27,37.991,38.946,37.971,38.43,97654,0
2006-09-28,38.381,38.625,37.581,37.913,26567,0
2006-09-29,37.913,38.605,37.24,37.25,35697,0
2006-10-02,37.289,38.313,36.363,36.938,37235,0
2006-10-03,36.792,37.903,36.714,36.919,56828,0
2006-10-04,36.919,38.244,36.46,37.659,48314,0
2006-10-05,37.581,37.63,36.46,37.347,63906,0
2006-10-06,37.269,37.728,36.46,37.659,26157,0
2006-10-09,37.562,38.069,37.289,38.049,20618,0
2006-10-10,38.069,38.166,37.923,38.118,27593,0
2006-10-11,38.02,38.166,37.143,37.289,20105,0
2006-10-12,37.387,38.166,37.24,38.157,37953,0
2006-10-13,38.069,38.166,37.796,38.137,38466,0
2006-10-16,38.02,38.469,37.971,38.147,48622,0
2006-10-17,38.001,39.463,37.913,39.248,51495,0
2006-10-18,39.287,39.434,37.435,37.747,43493,0
2006-10-19,37.63,38.654,37.435,37.757,38261,0
2006-10-20,37.923,38.03,37.074,37.192,32004,0
2006-10-23,36.948,37.767,36.899,37.425,29541,0
2006-10-24,37.289,38.391,37.231,38.079,23387,0
2006-10-25,38.118,38.849,37.776,37.981,28516,0
2006-10-26,38.166,39.97,38.166,39.882,30876,0
2006-10-27,39.921,40.37,38.654,38.664,37030,0
2006-10-30,38.469,39.083,38.293,38.556,30259,0
2006-10-31,38.556,38.898,38.205,38.498,24926,0
2006-11-01,38.605,38.673,37.367,37.601,44006,0
2006-11-02,37.533,38.274,37.299,37.679,24515,0
2006-11-03,37.776,38.751,37.24,38.118,51290,0
2006-11-06,38.361,38.556,37.884,38.137,35184,0
2006-11-07,37.971,38.469,37.845,38.088,32312,0
2006-11-08,37.893,38.839,37.893,38.459,40006,0
2006-11-09,38.42,38.42,37.162,37.416,62059,0
2006-11-10,37.416,38.049,37.308,38.01,17336,0
2006-11-13,38.069,38.712,37.981,38.556,39801,0
2006-11-14,38.313,39.824,38.313,39.716,57033,0
2006-11-15,39.814,40.886,39.814,40.526,54367,0
2006-11-16,40.623,40.701,39.551,40.087,43083,0
2006-11-17,40.097,40.701,39.59,40.565,42980,0
2006-11-20,40.565,41.013,39.629,40.087,42775,0
2006-11-21,40.331,40.331,39.755,39.97,17643,0
2006-11-22,39.97,40.652,39.97,40.418,17336,0
2006-11-24,40.36,40.555,39.814,40.409,20207,0
2006-11-27,40.35,40.409,38.829,39.239,52828,0
2006-11-28,39.248,39.404,38.761,39.404,17233,0
2006-11-29,39.58,39.882,39.385,39.736,15694,0
2006-11-30,39.619,41.335,39.336,40.838,73754,0
2006-12-01,40.701,40.711,38.264,39.443,79395,0
2006-12-04,39.58,40.828,39.58,40.457,30773,0
2006-12-05,40.506,41.062,40.34,40.545,30054,0
2006-12-06,40.36,40.721,40.048,40.175,28618,0
2006-12-07,40.292,40.292,38.946,39.122,31081,0
2006-12-08,39.044,39.239,38.059,38.547,40621,0
2006-12-11,38.508,39.931,38.459,39.843,31286,0
2006-12-12,39.697,39.736,38.625,39.551,32312,0
2006-12-13,39.619,40.077,38.644,38.995,49853,0
2006-12-14,39.112,39.892,39.112,39.726,17336,0
2006-12-15,39.736,39.97,38.225,39.531,52008,0
2006-12-18,39.658,39.853,38.322,38.556,37646,0
2006-12-19,38.313,38.722,38.098,38.595,24208,0
2006-12-20,38.839,39.882,38.839,39.239,21438,0
2006-12-21,39.482,40.877,39.356,40.535,34261,0
2006-12-22,40.535,40.565,39.19,39.19,41544,0
2006-12-26,39.034,40.74,39.015,40.116,34466,0
2006-12-27,40.311,40.828,40.038,40.516,23592,0
2006-12-28,40.467,40.896,40.282,40.282,21746,0
2006-12-29,40.282,40.877,39.044,39.21,38876,0
2007-01-03,39.404,40.379,38.761,39.56,63701,0
2007-01-04,39.56,40.097,39.005,40.087,23182,0
2007-01-05,39.872,39.96,37.659,37.874,65547,0
2007-01-08,37.884,37.942,35.534,37.279,98166,0
2007-01-09,37.143,37.825,36.412,37.815,51187,0
2007-01-10,37.669,37.786,36.704,37.269,50365,0
2007-01-11,37.201,37.562,36.811,37.26,45955,0
2007-01-12,37.143,37.552,36.948,37.201,33132,0
2007-01-16,37.201,37.854,36.889,37.308,37543,0
2007-01-17,37.308,37.854,36.772,36.909,57854,0
2007-01-18,36.938,37.659,36.49,36.743,54674,0
2007-01-19,36.85,37.474,36.46,37.016,36107,0
2007-01-22,36.88,37.104,36.119,36.451,45339,0
2007-01-23,36.46,38.225,36.46,36.792,57136,0
2007-01-24,36.948,38.283,36.948,37.737,36415,0
2007-01-25,37.689,37.962,36.958,37.016,50673,0
2007-01-26,37.016,37.143,35.895,37.074,68316,0
2007-01-29,37.074,37.718,36.909,37.231,27490,0
2007-01-30,37.192,37.533,36.46,36.636,72112,0
2007-01-31,36.509,37.211,36.275,36.841,85139,0
2007-02-01,37.036,38.02,37.036,37.903,35286,0
2007-02-02,38.001,38.703,37.728,38.02,46775,0
2007-02-05,38.02,38.02,36.655,36.948,42570,0
2007-02-06,36.987,37.542,36.694,37.065,30567,0
2007-02-07,36.997,37.357,36.743,36.967,33645,0
2007-02-08,36.87,37.387,36.129,36.265,51290,0
2007-02-09,36.265,36.977,36.158,36.382,43698,0
2007-02-12,36.382,36.616,35.924,36.382,126665,0
2007-02-13,36.392,36.86,36.295,36.499,47675,0
2007-02-14,36.392,36.782,35.944,36.168,32722,0
2007-02-15,36.168,36.168,35.505,35.612,50263,0
2007-02-16,35.612,35.807,35.076,35.515,49853,0
2007-02-20,35.661,36.363,35.466,36.236,31799,0
2007-02-21,36.07,36.421,35.7,35.885,25541,0
2007-02-22,35.875,35.875,34.979,35.554,46775,0
2007-02-23,35.437,35.437,34.91,34.979,19900,0
2007-02-26,34.979,35.251,34.306,34.832,52418,0
2007-02-27,34.93,35.008,34.15,34.345,49340,0
2007-02-28,34.286,34.452,33.341,33.36,43903,0
2007-03-01,32.902,33.633,32.21,33.009,60213,0
2007-03-02,33.009,33.048,31.537,31.547,45237,0
2007-03-05,31.099,31.303,29.821,29.968,76113,0
2007-03-06,30.221,31.05,30.202,30.338,74984,0
2007-03-07,30.367,31.167,30.358,30.592,60008,0
2007-03-08,30.806,31.352,30.523,31.079,48724,0
2007-03-09,31.411,31.683,30.601,31.264,50058,0
2007-03-12,31.264,31.332,30.582,30.962,32620,0
2007-03-13,30.835,30.835,29.704,29.821,58675,0
2007-03-14,29.646,30.25,29.617,30.172,155097,0
2007-03-15,30.25,31.099,30.25,31.099,47288,0
2007-03-16,31.099,31.791,30.933,31.713,95192,0
2007-03-19,31.937,32.415,31.654,32.142,47391,0
2007-03-20,32.19,32.454,31.888,32.2,27285,0
2007-03-21,32.268,33.623,32.2,33.097,64624,0
2007-03-22,33.234,33.341,32.473,32.931,27593,0
2007-03-23,32.931,33.692,32.834,33.253,55085,0
2007-03-26,33.165,33.497,32.522,33.068,56726,0
2007-03-27,32.931,33.243,32.493,32.707,45032,0
2007-03-28,32.61,32.961,32.142,32.736,82164,0
2007-03-29,32.863,32.97,32.327,32.707,39594,0
2007-03-30,32.775,33.711,32.444,32.892,41031,0
2007-04-02,32.941,33.146,32.551,32.619,68521,0
2007-04-03,32.863,33.195,32.483,32.941,43903,0
2007-04-04,32.873,33.253,32.493,32.6,54674,0
2007-04-05,32.6,33.526,32.161,32.717,61444,0
2007-04-09,32.717,33,31.917,32.502,145968,0
2007-04-10,32.493,32.658,31.781,32.288,98679,0
2007-04-11,32.366,32.649,31.752,32.064,107398,0
2007-04-12,32.044,32.697,31.761,32.317,50571,0
2007-04-13,32.268,32.61,31.391,31.878,65342,0
2007-04-16,31.995,33.204,31.995,32.961,67598,0
2007-04-17,33.058,33.136,31.927,32.278,83190,0
2007-04-18,32.161,33.009,31.986,32.551,78472,0
2007-04-19,32.22,32.795,32.073,32.697,63701,0
2007-04-20,32.697,33.731,32.59,33.643,57033,0
2007-04-23,33.74,34.267,32.463,32.746,120426,0
2007-04-24,32.746,33.799,32.61,33.204,195717,0
2007-04-25,33.35,33.838,32.951,33.487,114887,0
2007-04-26,33.477,33.838,32.756,32.844,90985,0
2007-04-27,32.785,33.292,32.327,32.883,93653,0
2007-04-30,32.883,33.146,31.976,32.025,135095,0
2007-05-01,32.025,32.561,31.888,32.22,75908,0
2007-05-02,32.337,33.614,32.2,33.195,69239,0
2007-05-03,33.243,33.536,32.736,32.814,38569,0
2007-05-04,33,33,32.249,32.678,41544,0
2007-05-07,32.541,32.688,32.239,32.483,50981,0
2007-05-08,32.356,32.561,32.073,32.298,36928,0
2007-05-09,32.2,33.039,32.171,32.853,50365,0
2007-05-10,32.853,33.243,32.483,32.678,67085,0
2007-05-11,32.756,33.078,32.649,32.795,64419,0
2007-05-14,32.727,32.912,32.21,32.502,73138,0
2007-05-15,32.658,32.883,32.366,32.415,67188,0
2007-05-16,32.454,32.454,32.064,32.444,43391,0
2007-05-17,32.415,33.039,32.19,32.951,62777,0
2007-05-18,33.117,33.526,32.561,33.263,77446,0
2007-05-21,33.263,33.594,32.951,33.39,53956,0
2007-05-22,33.409,33.828,32.746,33.711,42467,0
2007-05-23,33.779,33.828,32.97,33.156,60008,0
2007-05-24,33.185,33.974,32.795,33.195,105141,0
2007-05-25,33.409,33.633,32.785,32.98,52623,0
2007-05-29,33.039,33.292,32.853,33.009,60521,0
2007-05-30,32.902,33.76,32.902,33.409,34876,0
2007-05-31,33.419,33.487,32.239,32.307,123298,0
2007-06-01,32.337,33.068,32.171,32.278,38466,0
2007-06-04,32.171,32.697,31.869,32.366,62059,0
2007-06-05,32.366,32.727,31.791,32.064,51700,0
2007-06-06,31.927,32.6,31.752,32.015,57136,0
2007-06-07,31.917,32.034,31.001,31.011,99090,0
2007-06-08,31.021,32.005,30.806,31.888,44621,0
2007-06-11,31.888,31.888,30.826,31.206,58982,0
2007-06-12,31.089,31.138,30.377,30.543,55085,0
2007-06-13,30.553,30.962,30.328,30.904,62367,0
2007-06-14,30.982,31.293,30.445,31.196,75395,0
2007-06-15,32.171,32.171,31.459,31.839,75805,0
2007-06-18,31.839,31.888,31.43,31.488,39493,0
2007-06-19,31.401,31.586,31.069,31.216,34774,0
2007-06-20,31.235,31.313,30.163,30.338,54674,0
2007-06-21,30.338,31.147,30.202,30.572,45339,0
2007-06-22,30.621,30.777,29.987,30.299,177767,0
2007-06-25,30.309,31.118,30.221,30.26,96525,0
2007-06-26,30.377,30.514,29.89,30.104,85139,0
2007-06-27,29.909,30.592,29.207,30.416,45750,0
2007-06-28,30.484,30.484,29.402,29.724,51290,0
2007-06-29,29.919,30.358,29.227,29.256,38671,0
2007-07-02,29.461,31.04,29.461,31.04,53649,0
2007-07-03,31.04,31.128,30.475,30.787,26567,0
2007-07-05,30.787,30.787,29.451,29.909,37440,0
2007-07-06,29.909,30.718,29.743,29.899,37851,0
2007-07-09,29.89,30.377,29.646,29.851,72010,0
2007-07-10,29.539,29.753,29.324,29.471,46878,0
2007-07-11,29.471,29.646,28.964,29.353,58880,0
2007-07-12,29.471,30.65,29.353,30.221,41134,0
2007-07-13,30.104,30.943,29.977,30.66,38056,0
2007-07-16,30.66,31.303,30.562,30.728,73754,0
2007-07-17,30.855,30.913,29.948,29.977,49750,0
2007-07-18,29.743,30.582,29.734,30.484,73138,0
2007-07-19,30.679,31.342,30.436,30.582,38671,0
2007-07-20,30.514,30.816,29.938,30.436,100628,0
2007-07-23,30.533,32.298,30.104,30.241,101859,0
2007-07-24,30.143,30.387,29.461,29.587,116323,0
2007-07-25,29.782,30.397,29.529,29.782,84216,0
2007-07-26,29.441,29.548,28.271,28.876,73754,0
2007-07-27,28.71,29.149,28.115,28.174,67598,0
2007-07-30,28.067,28.388,26.78,27.423,94679,0
2007-07-31,27.345,28.223,27.014,27.248,54161,0
2007-08-01,27.141,28.008,26.253,27.618,103808,0
2007-08-02,27.569,28.564,27.297,28.544,93961,0
2007-08-03,28.486,28.486,26.468,26.76,84626,0
2007-08-06,26.614,28.993,26.429,28.71,107603,0
2007-08-07,28.603,33.136,28.418,32.97,158687,0
2007-08-08,33.234,39.56,33.117,35.622,380460,0
2007-08-09,34.803,36.353,34.228,34.374,193255,0
2007-08-10,34.023,34.472,31.352,31.362,132119,0
2007-08-13,31.099,31.264,28.535,28.7,125657,0
2007-08-14,28.7,29.285,28.486,28.759,56828,0
2007-08-15,28.817,31.001,28.554,29.314,67496,0
2007-08-16,29.022,33.234,29.022,33.146,86985,0
2007-08-17,34.14,34.355,32.746,33.185,108013,0
2007-08-20,33.048,33.068,30.806,31.654,44621,0
2007-08-21,31.654,31.82,30.475,30.66,30362,0
2007-08-22,30.952,31.44,29.061,30.64,76523,0
2007-08-23,30.845,30.845,29.071,29.256,69445,0
2007-08-24,29.217,30.514,28.613,30.143,57444,0
2007-08-27,30.221,30.348,29.353,29.636,47493,0
2007-08-28,29.49,29.49,28.447,28.447,71702,0
2007-08-29,28.642,29.782,28.369,29.451,69957,0
2007-08-30,29.149,29.627,28.983,29.461,44006,0
2007-08-31,29.899,29.899,28.944,29.178,44211,0
2007-09-04,29.061,29.129,28.184,28.34,85549,0
2007-09-05,28.213,28.213,26.819,27.472,73856,0
2007-09-06,27.686,29.178,27.686,29.012,58264,0
2007-09-07,28.593,28.671,27.784,28.086,74369,0
2007-09-10,28.34,28.418,27.306,28.106,60008,0
2007-09-11,28.145,29.217,28.145,28.778,88524,0
2007-09-12,28.71,28.856,28.427,28.642,27798,0
2007-09-13,28.759,29.509,28.418,29.188,61547,0
2007-09-14,28.886,29.841,28.7,29.373,113451,0
2007-09-17,29.276,29.519,29.022,29.198,38569,0
2007-09-18,29.295,31.43,28.759,31.332,85139,0
2007-09-19,31.596,33.253,30.621,31.206,133044,0
2007-09-20,31.099,31.771,30.221,30.377,69342,0
2007-09-21,30.67,31.703,30.221,30.943,71497,0
2007-09-24,31.099,31.722,29.09,29.49,135300,0
2007-09-25,29.217,30.436,29.217,30.163,64726,0
2007-09-26,29.977,30.66,29.675,30.172,100936,0
2007-09-27,30.124,30.319,29.305,29.714,47801,0
2007-09-28,29.607,29.899,29.11,29.324,54469,0
2007-10-01,29.12,30.611,29.12,30.523,69547,0
2007-10-02,30.416,32.376,30.416,31.635,76010,0
2007-10-03,31.323,32.434,30.806,31.44,73343,0
2007-10-04,31.576,32.707,30.806,32.346,80010,0
2007-10-05,32.59,35.895,32.541,35.349,101449,0
2007-10-08,34.706,35.485,33.516,33.877,60726,0
2007-10-09,33.877,35.281,33.877,34.862,47186,0
2007-10-10,34.862,35.271,34.072,34.715,81446,0
2007-10-11,35.037,35.369,32.883,33.243,69855,0
2007-10-12,33.224,34.433,32.688,33.809,31594,0
2007-10-15,33.76,33.877,31.605,31.849,78267,0
2007-10-16,31.81,32.6,31.44,31.547,48622,0
2007-10-17,31.518,31.859,31.362,31.469,76523,0
2007-10-18,31.44,31.839,31.43,31.44,52623,0
2007-10-19,31.44,31.752,31.381,31.44,80831,0
2007-10-22,31.44,32.58,31.44,32.22,89960,0
2007-10-23,32.463,34.208,32.112,34.043,54469,0
2007-10-24,33.848,34.062,32.278,33.331,80216,0
2007-10-25,33.458,34.813,32.424,33.643,83806,0
2007-10-26,34.121,34.667,33.438,34.637,65649,0
2007-10-29,34.852,34.998,33.263,33.701,26772,0
2007-10-30,33.623,34.16,33.243,33.614,36928,0
2007-10-31,33.701,35.281,33.224,34.55,53033,0
2007-11-01,33.536,33.536,32.366,32.532,80831,0
2007-11-02,32.863,33.126,31.791,32.551,78267,0
2007-11-05,32.415,33.828,31.508,32.863,51700,0
2007-11-06,32.805,34.384,32.415,33.916,66265,0
2007-11-07,33.409,33.604,31.839,32.005,75190,0
2007-11-08,32.317,34.277,32.171,33.916,93140,0
2007-11-09,33.516,33.516,32.376,32.902,94474,0
2007-11-12,32.931,34.306,32.424,33.35,87395,0
2007-11-13,33.594,33.877,32.415,33.019,56315,0
2007-11-14,33.019,33.195,32.268,32.707,49237,0
2007-11-15,32.561,32.961,32.356,32.795,38876,0
2007-11-16,32.863,33.545,32.268,32.658,85857,0
2007-11-19,32.415,32.473,30.796,32.405,77241,0
2007-11-20,32.483,33,31.372,32.444,65239,0
2007-11-21,32.268,33.048,31.937,32.405,39801,0
2007-11-23,32.649,32.649,32.064,32.229,16720,0
2007-11-26,32.122,32.941,30.494,30.611,58095,0
2007-11-27,30.358,31.264,30.358,31.05,24831,0
2007-11-28,31.518,33.146,30.806,33.048,89652,0
2007-11-29,33.146,33.877,32.697,33.146,79292,0
2007-11-30,33.682,34.442,33.029,33.048,67393,0
2007-12-03,32.951,32.99,31.362,31.401,41031,0
2007-12-04,31.255,31.644,30.66,30.767,38979,0
2007-12-05,31.245,31.342,30.777,30.894,24721,0
2007-12-06,30.865,34.53,30.835,34.033,107398,0
2007-12-07,34.033,34.472,33.516,33.838,42788,0
2007-12-10,33.545,34.91,33.536,33.536,98417,0
2007-12-11,33.536,34.15,31.352,31.557,145865,0
2007-12-12,32.171,32.805,30.991,31.44,50981,0
2007-12-13,31.099,32.19,31.099,31.917,58367,0
2007-12-14,31.44,32.522,31.206,31.498,81754,0
2007-12-17,31.43,32.005,31.089,31.089,55597,0
2007-12-18,31.284,32.278,30.904,32.278,49340,0
2007-12-19,32.171,32.707,31.42,31.976,38277,0
2007-12-20,32.112,32.21,30.426,30.777,91910,0
2007-12-21,31.381,31.381,27.764,27.764,1075114,0
2007-12-24,27.979,28.486,27.014,27.521,254494,0
2007-12-26,27.979,29.11,27.54,28.193,140981,0
2007-12-27,27.92,28.983,27.228,28.554,114774,0
2007-12-28,28.681,28.973,27.414,28.788,106965,0
2007-12-31,28.671,29.237,28.379,28.613,86128,0
2008-01-02,28.457,29.831,28.349,28.73,91703,0
2008-01-03,28.915,29.831,28.223,28.398,143608,0
2008-01-04,28.33,28.466,26.478,27.053,153661,0
2008-01-07,27.511,27.706,25.912,26.868,185049,0
2008-01-08,26.692,27.579,25.103,25.824,175504,0
2008-01-09,26.058,28.359,24.918,28.115,171307,0
2008-01-10,27.735,29.363,26.088,26.341,153969,0
2008-01-11,26.175,28.886,24.82,28.369,184639,0
2008-01-14,28.525,29.5,27.297,29.159,112938,0
2008-01-15,28.739,28.739,26.01,26.809,114271,0
2008-01-16,26.79,29.656,26.614,28.106,190178,0
2008-01-17,28.057,29.627,27.881,29.081,180435,0
2008-01-18,29.051,29.734,27.082,28.925,129657,0
2008-01-22,27.725,32.951,27.725,31.927,315278,0
2008-01-23,31.138,33.672,30.241,31.986,327803,0
2008-01-24,31.839,32.717,27.297,28.954,347337,0
2008-01-25,29.042,30.757,25.688,27.189,351365,0
2008-01-28,27.248,29.256,25.727,28.642,155516,0
2008-01-29,28.769,31.167,26.877,29.09,223469,0
2008-01-30,28.749,29.48,25.99,27.053,302226,0
2008-01-31,26.517,30.036,25.493,28.398,288532,0
2008-02-01,28.174,30.163,26.673,29.627,224996,0
2008-02-04,29.383,29.519,25.717,26.253,203811,0
2008-02-05,26.429,27.784,25.259,26.019,276504,0
2008-02-06,26.517,27.755,24.479,26.01,221453,0
2008-02-07,25.746,28.613,25.464,26.731,178260,0
2008-02-08,26.546,27.15,24.703,26.595,193976,0
2008-02-11,26.643,27.969,25.171,26.907,192773,0
2008-02-12,27.102,29.393,27.102,27.95,190032,0
2008-02-13,28.642,29.675,28.281,29.246,187701,0
2008-02-14,29.627,29.938,26.838,27.803,191598,0
2008-02-15,27.54,27.54,25.162,26.185,197190,0
2008-02-19,26.4,27.54,25.522,26.341,299722,0
2008-02-20,26.214,28.164,25.922,27.764,170883,0
2008-02-21,28.018,28.993,25.824,26.302,323282,0
2008-02-22,26.322,27.453,25.347,27.121,285782,0
2008-02-25,27.072,29.344,26.575,28.262,157530,0
2008-02-26,28.271,32.356,28.271,30.972,356684,0
2008-02-27,30.055,31.372,27.784,29.022,222083,0
2008-02-28,29.09,30.416,28.018,29.763,180069,0
2008-02-29,29.081,29.344,26.819,27.492,261878,0
2008-03-03,27.453,27.881,26.361,27.014,244411,0
2008-03-04,27.004,29.49,26.312,28.808,283134,0
2008-03-05,28.808,30.192,27.053,28.174,239218,0
2008-03-06,27.93,27.959,25.444,25.883,323881,0
2008-03-07,25.347,28.067,24.908,27.082,491451,0
2008-03-10,27.121,27.998,25.561,25.678,216846,0
2008-03-11,26.253,29.217,25.883,28.535,346523,0
2008-03-12,28.213,30.475,27.53,28.223,264050,0
2008-03-13,27.959,31.732,26.975,31.313,462609,0
2008-03-14,31.186,31.615,29.198,29.977,227118,0
2008-03-17,29.149,31.391,28.778,30.562,266629,0
2008-03-18,30.436,33.731,30.436,32.171,464933,0
2008-03-19,32.434,32.502,29.909,30.182,342998,0
2008-03-20,30.64,31.43,29.11,29.334,2494537,0
2008-03-24,29.393,30.631,28.564,29.539,340732,0
2008-03-25,29.753,31.859,28.973,29.324,337890,0
2008-03-26,29.207,29.207,27.326,27.657,171189,0
2008-03-27,27.803,28.193,27.15,27.345,97961,0
2008-03-28,27.384,27.764,26.702,26.829,90945,0
2008-03-31,26.721,27.94,26.721,27.121,121810,0
2008-04-01,26.965,28.34,26.965,28.34,141484,0
2008-04-02,28.505,29.129,27.989,28.827,149768,0
2008-04-03,28.642,29.285,27.803,29.11,156266,0
2008-04-04,29.012,29.363,27.94,28.934,167073,0
2008-04-07,29.188,29.695,28.242,28.359,188811,0
2008-04-08,28.593,28.593,27.111,27.569,153612,0
2008-04-09,27.706,27.852,26.868,27.209,103983,0
2008-04-10,27.209,28.408,27.111,27.628,192930,0
2008-04-11,27.248,27.794,26.829,26.985,211738,0
2008-04-14,26.985,27.297,26.79,27.024,128062,0
2008-04-15,27.258,28.047,27.043,27.989,200219,0
2008-04-16,28.076,28.691,27.696,28.388,160121,0
2008-04-17,28.271,28.457,27.657,28.164,84823,0
2008-04-18,28.535,29.246,28.535,28.817,113793,0
2008-04-21,28.856,28.895,27.92,28.379,107678,0
2008-04-22,28.174,28.174,27.063,27.15,162915,0
2008-04-23,27.287,27.316,26.663,27.082,148389,0
2008-04-24,27.102,27.862,26.673,27.628,115224,0
2008-04-25,27.686,28.018,26.819,27.989,90948,0
2008-04-28,27.803,28.096,26.936,27.998,104708,0
2008-04-29,27.511,28.086,27.024,27.141,95999,0
2008-04-30,27.394,27.482,26.721,26.829,92183,0
2008-05-01,27.033,27.989,26.595,27.891,110792,0
2008-05-02,27.989,28.057,26.673,26.77,85185,0
2008-05-05,26.965,27.063,26.536,26.682,61027,0
2008-05-06,26.526,26.916,26.058,26.595,89408,0
2008-05-07,26.595,26.809,25.386,25.454,76172,0
2008-05-08,25.581,25.717,24.859,25.22,110965,0
2008-05-09,25.288,26.536,25.025,26.195,679870,0
2008-05-12,26.195,27.238,26.195,27.16,73547,0
2008-05-13,27.16,27.725,26.955,27.55,58716,0
2008-05-14,27.648,28.934,27.648,28.31,315607,0
2008-05-15,28.232,29.09,28.057,28.925,201342,0
2008-05-16,28.915,29.129,28.086,28.925,67180,0
2008-05-19,28.954,29.441,28.466,29.139,75576,0
2008-05-20,29.012,29.012,28.145,28.242,394573,0
2008-05-21,28.115,28.632,27.228,27.365,187819,0
2008-05-22,27.365,27.657,26.526,26.663,91504,0
2008-05-23,26.575,26.682,25.99,26.624,54813,0
2008-05-27,26.478,26.809,26.01,26.478,49396,0
2008-05-28,26.721,26.79,25.805,26.068,81859,0
2008-05-29,26.068,27.121,26.068,26.916,95137,0
2008-05-30,26.994,26.994,26.049,26.049,60513,0
2008-06-02,25.922,25.941,24.703,25.191,103377,0
2008-06-03,25.288,25.785,24.908,25.376,178634,0
2008-06-04,25.366,26.195,25.201,25.824,45459,0
2008-06-05,25.824,26.263,25.717,26.195,73432,0
2008-06-06,26.049,26.049,25.064,25.474,66022,0
2008-06-09,25.474,25.707,24.908,25.59,106706,0
2008-06-10,25.347,25.727,25.142,25.376,66000,0
2008-06-11,25.201,25.201,23.923,24.021,62762,0
2008-06-12,24.187,24.781,23.933,24.245,42879,0
2008-06-13,24.586,25.015,24.079,24.976,48345,0
2008-06-16,24.859,24.976,24.157,24.382,59390,0
2008-06-17,24.43,24.547,23.845,23.953,50826,0
2008-06-18,24.001,24.44,23.748,24.44,56091,0
2008-06-19,24.43,24.947,23.943,24.928,61173,0
2008-06-20,24.713,25.23,23.894,24.187,116532,0
2008-06-23,24.235,24.469,23.855,24.07,58538,0
2008-06-24,23.923,24.216,23.329,23.524,123227,0
2008-06-25,23.426,24.118,23.222,23.485,92091,0
2008-06-26,23.241,23.748,23.241,23.436,62775,0
2008-06-27,23.475,23.836,23.105,23.105,129478,0
2008-06-30,23.261,23.387,22.773,22.91,72570,0
2008-07-01,22.91,23.465,22.159,22.939,69750,0
2008-07-02,22.988,23.251,21.545,21.935,87527,0
2008-07-03,22.13,22.442,21.496,22.052,28487,0
2008-07-07,22.286,22.286,20.882,21.603,65424,0
2008-07-08,21.623,23.017,21.155,22.997,79117,0
2008-07-09,22.997,23.007,22.208,22.295,87502,0
2008-07-10,22.354,23.017,22.295,22.773,83188,0
2008-07-11,22.49,23.495,21.954,22.685,102668,0
2008-07-14,22.919,23.163,21.954,22.256,108600,0
2008-07-15,22.442,24.46,21.564,23.309,172495,0
2008-07-16,23.407,24.762,22.91,24.664,87804,0
2008-07-17,24.762,25.512,23.884,25.064,75108,0
2008-07-18,25.045,25.279,24.04,24.255,52630,0
2008-07-21,24.255,24.518,23.816,23.914,50253,0
2008-07-22,23.611,25.756,23.611,25.756,63125,0
2008-07-23,25.805,27.297,25.717,26.809,83043,0
2008-07-24,26.819,28.486,25.961,27.18,130419,0
2008-07-25,27.258,28.31,26.77,27.404,114675,0
2008-07-28,27.014,27.033,25.678,25.932,87220,0
2008-07-29,25.347,26.224,24.918,25.854,150754,0
2008-07-30,26.058,26.946,25.356,25.961,76909,0
2008-07-31,25.678,26.4,25.347,25.415,83223,0
2008-08-01,25.688,25.688,23.962,24.313,146409,0
2008-08-04,24.333,24.606,23.202,24.06,208143,0
2008-08-05,24.187,25.269,24.04,25.171,93879,0
2008-08-06,25.201,25.298,23.933,24.85,102859,0
2008-08-07,24.557,24.557,23.407,23.748,99905,0
2008-08-08,24.148,25.201,23.417,25.045,64393,0
2008-08-11,25.015,25.824,24.889,25.162,90027,0
2008-08-12,25.132,25.688,25.084,25.201,81567,0
2008-08-13,25.249,25.59,24.333,25.045,63196,0
2008-08-14,24.889,25.347,24.655,25.006,67803,0
2008-08-15,25.327,25.571,25.064,25.396,99617,0
2008-08-18,25.59,25.59,24.694,25.074,47419,0
2008-08-19,25.22,25.269,23.884,24.226,64983,0
2008-08-20,24.479,24.557,23.543,23.767,48118,0
2008-08-21,23.495,24.284,23.417,23.767,59145,0
2008-08-22,23.865,24.216,23.641,24.06,28947,0
2008-08-25,24.128,24.781,23.017,23.036,57421,0
2008-08-26,23.036,23.036,21.535,21.905,86957,0
2008-08-27,21.935,22.637,21.935,22.091,48252,0
2008-08-28,22.091,23.017,21.983,22.822,61614,0
2008-08-29,22.52,22.715,22.178,22.295,82033,0
2008-09-02,22.568,22.988,21.633,21.983,94939,0
2008-09-03,22.042,22.997,21.935,22.793,56346,0
2008-09-04,22.734,22.734,21.944,22.198,51185,0
2008-09-05,22.305,22.325,21.516,21.964,57762,0
2008-09-08,22.481,23.767,22.481,23.748,65037,0
2008-09-09,23.543,24.304,22.559,22.812,63387,0
2008-09-10,23.056,23.602,22.744,23.095,73959,0
2008-09-11,22.802,23.953,22.159,22.978,77260,0
2008-09-12,22.871,24.118,22.861,23.397,45773,0
2008-09-15,23.202,24.664,23.007,23.758,112873,0
2008-09-16,23.426,25.678,23.319,25.63,105902,0
2008-09-17,25.347,25.396,21.905,22.432,215513,0
2008-09-18,23.378,28.71,22.1,27.55,367790,0
2008-09-19,28.866,29.831,25.912,27.18,309540,0
2008-09-22,26.858,28.106,25.483,26.146,56198,0
2008-09-23,26.273,27.998,26.273,26.819,82041,0
2008-09-24,26.946,28.983,26.946,27.063,82267,0
2008-09-25,27.355,28.418,26.926,27.492,103986,0
2008-09-26,27.248,27.784,27.17,27.501,46210,0
2008-09-29,27.072,27.589,25.376,25.6,77546,0
2008-09-30,26.039,26.838,25.366,25.766,114574,0
2008-10-01,25.785,26.185,25.61,25.902,70515,0
2008-10-02,25.941,25.951,23.894,24.196,50975,0
2008-10-03,24.518,24.869,22.422,22.549,125171,0
2008-10-06,22.003,22.734,20.95,21.554,64382,0
2008-10-07,21.964,22.373,20.541,20.619,62991,0
2008-10-08,19.761,21.496,19.517,20.58,65379,0
2008-10-09,20.765,21.213,19.351,19.351,112784,0
2008-10-10,18.435,22.549,18.201,22.549,98579,0
2008-10-13,23.027,23.67,22.12,23.095,73673,0
2008-10-14,23.66,23.66,21.106,21.847,90278,0
2008-10-15,21.993,21.993,19.488,19.488,72729,0
2008-10-16,19.293,21.457,18.152,21.399,95201,0
2008-10-17,21.467,22.851,21.155,21.964,78238,0
2008-10-20,22.11,23.222,21.623,23.066,39056,0
2008-10-21,22.851,23.923,22.208,22.295,47567,0
2008-10-22,21.642,22.188,20.092,20.307,35688,0
2008-10-23,20.57,21.399,19.127,20.375,66026,0
2008-10-24,18.376,20.092,17.947,18.961,64234,0
2008-10-27,18.63,18.864,18.035,18.279,49480,0
2008-10-28,18.571,18.698,17.392,18.357,67221,0
2008-10-29,18.337,19.624,18.337,18.825,181750,0
2008-10-30,19.41,19.946,18.883,19.254,59484,0
2008-10-31,19.108,21.087,18.952,21.077,72354,0
2008-11-03,21.077,21.711,19.829,21.418,49359,0
2008-11-04,21.506,22.666,21.233,22.52,54989,0
2008-11-05,22.12,22.149,20.57,20.687,45359,0
2008-11-06,20.492,20.638,19.498,19.946,50086,0
2008-11-07,20.151,20.414,19.371,20.316,34566,0
2008-11-10,20.736,20.736,18.581,18.727,41367,0
2008-11-11,18.484,19.556,17.723,18.854,42993,0
2008-11-12,18.571,18.688,16.836,17.304,121753,0
2008-11-13,17.411,19.624,16.68,19.624,100499,0
2008-11-14,19.215,19.683,17.636,17.636,70388,0
2008-11-17,17.431,17.996,16.67,16.875,70693,0
2008-11-18,16.817,17.723,16.583,16.895,80590,0
2008-11-19,16.826,17.411,16.563,16.563,101168,0
2008-11-20,16.232,16.583,15.364,15.462,92132,0
2008-11-21,15.822,17.304,15.12,17.265,99903,0
2008-11-24,17.363,20.716,17.363,20.268,84860,0
2008-11-25,20.472,21.749,19.205,20.755,88483,0
2008-11-26,20.092,23.533,20.014,23.368,84329,0
2008-11-28,23.056,23.27,22.071,22.49,28216,0
2008-12-01,21.964,22.169,18.864,19.059,60403,0
2008-12-02,19.439,21.135,19.02,21.057,48201,0
2008-12-03,20.784,23.865,20.463,23.543,71178,0
2008-12-04,23.105,24.82,22.003,22.919,77378,0
2008-12-05,22.52,23.543,22.022,23.319,67543,0
2008-12-08,23.933,25.98,23.933,24.655,118259,0
2008-12-09,24.274,25.474,23.397,23.845,59916,0
2008-12-10,24.128,25.522,23.962,24.801,55531,0
2008-12-11,24.294,25.639,23.475,23.884,73315,0
2008-12-12,23.387,25.386,22.617,25.074,43380,0
2008-12-15,25.191,25.464,21.223,23.144,169713,0
2008-12-16,23.514,24.772,23.173,24.401,117603,0
2008-12-17,24.021,25.152,23.865,24.781,54943,0
2008-12-18,24.625,25.22,23.611,24.635,57103,0
2008-12-19,25.054,26.565,23.105,23.836,245769,0
2008-12-22,23.699,23.699,19.205,20.034,107275,0
2008-12-23,20.472,20.472,19.156,19.498,59709,0
2008-12-24,19.381,20.755,19.244,20.482,31303,0
2008-12-26,20.472,20.687,19.332,19.878,34466,0
2008-12-29,19.78,20.199,17.86,18.133,57780,0
2008-12-30,18.318,19.03,17.986,18.64,70665,0
2008-12-31,18.61,20.121,18.61,19.488,36497,0
2009-01-02,19.537,20.248,19.205,19.498,25503,0
2009-01-05,19.654,19.78,18.952,19.605,33641,0
2009-01-06,19.897,20.112,18.591,19.926,53768,0
2009-01-07,19.624,19.624,18.328,18.688,48004,0
2009-01-08,18.64,19.702,18.64,19.332,20105,0
2009-01-09,19.332,19.722,18.318,18.318,45209,0
2009-01-12,18.318,18.571,17.889,18.22,54936,0
2009-01-13,18.133,18.376,17.986,18.24,98523,0
2009-01-14,17.85,17.909,17.538,17.714,96886,0
2009-01-15,17.714,18.035,16.524,17.538,122010,0
2009-01-16,18.279,18.279,16.661,17.324,79216,0
2009-01-20,17.06,17.294,16.085,16.349,137521,0
2009-01-21,16.505,18.24,15.735,18.201,107570,0
2009-01-22,17.655,18.357,16.524,17.558,73238,0
2009-01-23,17.002,17.811,16.865,17.002,53043,0
2009-01-26,17.109,18.874,17.06,18.718,42475,0
2009-01-27,18.854,19.585,18.718,18.991,27723,0
2009-01-28,19.166,20.97,19.166,20.677,71469,0
2009-01-29,20.375,20.716,19.566,19.585,39504,0
2009-01-30,19.741,20.541,19.303,19.575,49310,0
2009-02-02,19.283,20.716,19.195,20.199,45068,0
2009-02-03,20.365,21.691,20.082,21.145,47401,0
2009-02-04,21.204,21.399,20.034,20.375,68728,0
2009-02-05,20.141,21.418,19.244,20.219,80453,0
2009-02-06,20.219,21.418,19.858,20.619,46474,0
2009-02-09,20.511,21.438,20.365,20.843,41828,0
2009-02-10,20.794,21.213,19.293,19.507,77973,0
2009-02-11,19.702,20.219,18.922,19.293,106875,0
2009-02-12,19.039,19.039,17.596,18.883,94532,0
2009-02-13,18.776,18.786,17.675,18.025,68891,0
2009-02-17,17.743,18.055,17.275,17.733,60443,0
2009-02-18,17.918,17.918,16.631,16.865,90970,0
2009-02-19,17.109,17.255,16.085,16.271,129017,0
2009-02-20,16.193,17.051,15.968,16.973,99699,0
2009-02-23,17.129,17.129,15.959,16.193,71674,0
2009-02-24,16.193,16.583,15.608,16.124,165344,0
2009-02-25,15.842,16.202,15.159,15.579,102330,0
2009-02-26,15.861,15.861,15.335,15.51,68163,0
2009-02-27,15.374,16.173,15.374,15.559,46237,0
2009-03-02,15.462,15.657,15.023,15.267,85632,0
2009-03-03,15.51,15.715,14.457,14.526,37718,0
2009-03-04,14.945,16.193,14.838,15.715,80555,0
2009-03-05,15.276,15.842,14.301,14.37,111307,0
2009-03-06,14.438,15.228,14.253,14.662,111979,0
2009-03-09,14.526,15.891,14.467,14.477,86162,0
2009-03-10,14.886,16.612,14.789,16.602,92918,0
2009-03-11,16.583,17.645,15.276,15.53,103237,0
2009-03-12,15.501,16.865,15.471,16.475,105004,0
2009-03-13,16.592,16.592,15.715,16.027,52863,0
2009-03-16,16.183,16.485,15.374,15.666,69938,0
2009-03-17,15.676,17.08,15.676,17.08,57366,0
2009-03-18,16.982,17.675,16.183,16.573,95925,0
2009-03-19,16.69,16.778,15.617,15.735,108085,0
2009-03-20,15.939,16.388,15.793,15.978,79769,0
2009-03-23,16.573,17.587,16.339,17.587,95353,0
2009-03-24,17.294,17.606,17.002,17.158,58747,0
2009-03-25,17.392,19.478,17.392,18.679,145580,0
2009-03-26,18.981,20.112,18.094,20.082,162879,0
2009-03-27,19.575,20.053,18.464,19.254,142323,0
2009-03-30,18.25,18.971,18.084,18.844,83401,0
2009-03-31,19.108,19.108,18.22,18.532,98592,0
2009-04-01,18.22,19.468,18.103,19.059,63045,0
2009-04-02,19.4,20.648,19.4,20.648,88784,0
2009-04-03,20.472,20.745,19.566,20.112,74142,0
2009-04-06,19.361,19.605,18.503,18.913,125893,0
2009-04-07,18.25,19.02,18.23,18.523,101501,0
2009-04-08,18.796,19.351,18.386,19.342,62411,0
2009-04-09,19.936,20.599,19.848,20.063,84528,0
2009-04-13,19.741,19.741,18.835,19.195,89500,0
2009-04-14,18.883,19.693,18.523,18.601,99767,0
2009-04-15,18.513,19.614,18.386,19.254,89102,0
2009-04-16,19.556,19.985,19.098,19.225,85992,0
2009-04-17,19.283,20.229,18.776,19.936,54641,0
2009-04-20,19.537,19.537,18.152,18.669,66371,0
2009-04-21,18.532,19.673,18.532,19.371,50722,0
2009-04-22,19.02,20.414,18.903,19.449,71000,0
2009-04-23,19.41,19.848,18.718,18.981,51224,0
2009-04-24,19.195,20.385,18.786,20.034,69463,0
2009-04-27,19.624,20.034,18.766,19.683,56000,0
2009-04-28,19.439,19.975,19.39,19.858,108261,0
2009-04-29,20.014,21.574,20.014,21.204,64180,0
2009-04-30,21.399,21.593,20.131,20.209,49744,0
2009-05-01,20.199,20.199,19.186,19.342,66644,0
2009-05-04,19.751,20.843,19.634,20.843,56016,0
2009-05-05,20.687,20.736,19.127,20.17,113162,0
2009-05-06,20.375,20.736,19.693,20.492,48177,0
2009-05-07,20.911,21.691,20.667,21.35,72789,0
2009-05-08,21.691,22.666,20.784,22.412,41127,0
2009-05-11,21.749,21.944,20.921,21.243,83033,0
2009-05-12,21.486,21.506,20.014,20.56,111121,0
2009-05-13,20.229,20.336,19.634,19.732,105286,0
2009-05-14,19.897,21.379,19.644,20.121,86724,0
2009-05-15,20.073,20.638,19.809,19.995,108180,0
2009-05-18,20.365,21.516,20.307,21.369,56439,0
2009-05-19,21.243,21.311,20.433,20.589,31146,0
2009-05-20,20.784,21.34,19.663,19.809,83532,0
2009-05-21,19.644,20.053,19.293,19.985,40323,0
2009-05-22,19.946,20.151,18.835,18.922,38738,0
2009-05-26,18.796,21.067,18.727,20.472,57280,0
2009-05-27,20.326,21.155,20.209,20.258,36796,0
2009-05-28,20.511,20.58,19.127,19.741,57493,0
2009-05-29,19.712,20.55,18.932,19.371,204587,0
2009-06-01,19.858,19.858,18.874,19.273,55300,0
2009-06-02,19.069,19.702,18.552,19.059,58968,0
2009-06-03,18.942,19.605,18.796,19.429,27108,0
2009-06-04,19.468,19.926,19.01,19.351,42459,0
2009-06-05,19.566,19.566,18.708,18.737,47185,0
2009-06-08,18.786,19.488,18.376,19.234,38966,0
2009-06-09,19.303,19.975,19.303,19.556,20302,0
2009-06-10,19.809,19.809,18.649,18.942,21370,0
2009-06-11,19.01,19.205,18.649,18.708,21022,0
2009-06-12,18.493,19.205,18.328,19.195,24235,0
2009-06-15,18.815,18.844,17.06,17.382,41036,0
2009-06-16,17.616,18.425,17.596,17.723,33029,0
2009-06-17,17.723,18.63,17.616,18.298,38894,0
2009-06-18,18.318,18.679,18.103,18.386,13261,0
2009-06-19,18.64,19.069,18.133,18.825,79511,0
2009-06-22,18.718,18.776,17.714,17.714,42817,0
2009-06-23,17.967,18.045,17.499,17.509,16259,0
2009-06-24,17.606,17.84,16.856,16.914,26989,0
2009-06-25,16.807,18.016,16.807,18.016,24894,0
2009-06-26,17.84,19.673,17.577,19.673,87055,0
2009-06-29,19.654,20.96,19.371,20.94,60874,0
2009-06-30,20.755,21.35,20.394,21.204,42110,0
2009-07-01,21.33,21.886,21.096,21.506,46086,0
2009-07-02,21.057,21.057,20.209,20.697,47259,0
2009-07-06,20.648,21.691,20.424,21.593,59838,0
2009-07-07,21.672,22.149,21.457,21.574,28959,0
2009-07-08,21.759,21.759,20.229,20.365,46549,0
2009-07-09,20.502,20.502,19.381,19.39,26275,0
2009-07-10,19.303,19.634,18.698,19.42,22268,0
2009-07-13,19.459,20.882,18.854,20.794,37626,0
2009-07-14,20.726,21.574,20.482,21.33,19479,0
2009-07-15,21.672,22.676,21.672,22.325,147136,0
2009-07-16,22.11,22.159,20.502,21.827,163728,0
2009-07-17,21.837,21.866,21.223,21.788,27501,0
2009-07-20,22.003,22.227,21.964,22.13,28719,0
2009-07-21,22.217,22.295,21.701,22.071,67626,0
2009-07-22,21.944,23.348,21.935,23.261,42472,0
2009-07-23,23.134,24.177,23.134,23.787,78007,0
2009-07-24,23.631,24.362,23.602,24.079,28836,0
2009-07-27,24.372,25.785,23.651,25.152,54621,0
2009-07-28,25.006,25.815,24.976,25.337,46608,0
2009-07-29,24.84,25.113,23.592,23.631,49882,0
2009-07-30,24.031,24.937,23.68,23.719,39616,0
2009-07-31,23.67,24.128,23.446,23.66,48284,0
2009-08-03,24.148,24.245,23.417,23.982,62993,0
2009-08-04,23.728,24.079,23.222,23.767,56982,0
2009-08-05,23.904,24.255,23.495,23.641,49129,0
2009-08-06,23.836,24.235,22.685,22.783,94466,0
2009-08-07,23.095,23.582,22.783,23.329,77707,0
2009-08-10,23.202,23.3,22.958,23.163,33897,0
2009-08-11,23.075,23.592,21.964,22.12,52544,0
2009-08-12,22.169,22.832,21.116,21.408,63266,0
2009-08-13,21.896,23.114,20.979,22.812,57320,0
2009-08-14,22.841,22.841,21.145,21.399,46425,0
2009-08-17,20.901,21.106,20.297,20.511,40146,0
2009-08-18,20.716,21.438,20.414,21.057,40998,0
2009-08-19,20.794,21.545,20.794,21.516,21575,0
2009-08-20,21.496,23.27,21.252,23.046,29170,0
2009-08-21,23.348,24.606,22.461,22.598,80900,0
2009-08-24,22.724,22.724,21.827,22.149,41665,0
2009-08-25,22.217,24.06,22.217,23.173,56427,0
2009-08-26,23.124,23.553,22.832,23.192,29822,0
2009-08-27,23.27,23.27,22.188,22.773,43617,0
2009-08-28,22.89,23.777,22.793,23.27,35005,0
2009-08-31,22.978,23.231,22.598,22.978,27847,0
2009-09-01,22.871,23.153,21.506,21.633,27292,0
2009-09-02,21.613,21.954,21.067,21.243,21438,0
2009-09-03,21.301,21.535,20.628,21.213,17900,0
2009-09-04,21.106,22.022,21.067,22.003,13328,0
2009-09-08,22.295,23.611,21.808,23.241,36754,0
2009-09-09,23.153,23.719,23.095,23.417,17658,0
2009-09-10,23.582,23.66,22.471,22.471,34035,0
2009-09-11,22.451,22.549,21.486,21.564,23475,0
2009-09-14,21.447,21.974,21.447,21.613,13380,0
2009-09-15,21.545,21.847,21.447,21.847,12331,0
2009-09-16,21.711,22.627,21.486,22.598,22993,0
2009-09-17,22.627,23.884,22.627,23.787,32445,0
2009-09-18,23.894,24.528,23.397,23.446,47470,0
2009-09-21,23.582,23.68,22.646,22.802,17323,0
2009-09-22,23.075,23.982,23.075,23.69,11295,0
2009-09-23,23.806,24.109,22.715,22.773,15362,0
2009-09-24,22.832,23.046,22.295,22.91,20042,0
2009-09-25,22.9,22.968,22.247,22.412,11887,0
2009-09-28,22.549,23.231,22.549,23.017,16333,0
2009-09-29,23.085,23.407,22.373,22.51,18063,0
2009-09-30,22.51,22.52,21.74,21.993,18625,0
2009-10-01,21.925,21.925,20.56,20.56,33344,0
2009-10-02,20.541,21.418,19.01,19.176,44479,0
2009-10-05,18.649,19.41,18.064,18.815,28486,0
2009-10-06,18.854,20.433,18.62,20.219,29190,0
2009-10-07,20.18,20.463,19.595,20.18,18122,0
2009-10-08,20.453,21.223,19.673,19.683,25719,0
2009-10-09,19.732,20.346,19.732,20.082,16233,0
2009-10-12,20.365,20.599,19.897,20.082,22057,0
2009-10-13,20.112,20.112,19,19.527,19627,0
2009-10-14,19.858,20.18,19.507,20.073,26396,0
2009-10-15,19.897,20.814,19.897,20.804,18856,0
2009-10-16,20.56,20.96,20.394,20.404,10771,0
2009-10-19,20.55,20.57,20.16,20.453,8660,0
2009-10-20,20.55,20.804,20.472,20.619,11589,0
2009-10-21,20.648,21.905,19.858,19.858,39654,0
2009-10-22,19.839,19.868,19.127,19.732,25623,0
2009-10-23,19.946,20.151,18.942,19.078,26739,0
2009-10-26,19.156,19.878,18.718,18.805,18982,0
2009-10-27,18.874,18.971,18.162,18.181,13001,0
2009-10-28,18.181,18.25,17.548,17.791,26962,0
2009-10-29,17.889,18.581,17.567,17.782,34060,0
2009-10-30,17.567,18.084,16.7,17.051,29647,0
2009-11-02,17.129,17.47,15.617,15.793,47566,0
2009-11-03,15.725,16.475,15.725,16.28,18049,0
2009-11-04,16.397,16.573,15.666,15.725,19105,0
2009-11-05,15.959,16.436,15.822,16.3,16057,0
2009-11-06,16.134,17.041,16.105,17.002,29377,0
2009-11-09,17.129,17.909,17.021,17.811,38685,0
2009-11-10,17.665,18.016,17.099,17.441,21045,0
2009-11-11,17.596,18.445,17.567,17.977,22463,0
2009-11-12,17.899,18.425,16.865,17.021,18970,0
2009-11-13,17.021,17.743,16.729,16.856,16907,0
2009-11-16,17.06,17.84,17.06,17.431,21061,0
2009-11-17,17.382,17.84,17.382,17.519,10937,0
2009-11-18,17.577,17.577,16.865,17.333,13137,0
2009-11-19,17.187,17.255,16.28,16.3,15558,0
2009-11-20,16.212,16.368,15.725,15.93,23030,0
2009-11-23,16.232,16.67,15.783,16.115,24995,0
2009-11-24,16.076,16.31,15.345,15.812,23008,0
2009-11-25,15.842,16.68,15.842,15.93,14357,0
2009-11-27,15.696,16.202,15.354,15.725,14406,0
2009-11-30,15.696,16.154,15.657,16.056,17818,0
2009-12-01,16.3,16.3,15.696,15.773,25425,0
2009-12-02,15.812,16.641,15.803,16.505,20426,0
2009-12-03,16.661,16.69,15.803,15.842,29660,0
2009-12-04,16.222,16.69,15.891,16.641,27130,0
2009-12-07,16.67,17.431,16.67,17.353,31856,0
2009-12-08,17.168,17.168,16.787,16.895,19842,0
2009-12-09,16.856,17.626,16.573,17.528,18264,0
2009-12-10,17.587,17.967,17.363,17.45,20265,0
2009-12-11,17.528,17.928,17.265,17.314,8941,0
2009-12-14,17.48,17.86,17.304,17.743,20163,0
2009-12-15,17.753,18.454,17.636,17.957,35367,0
2009-12-16,18.133,18.289,17.918,18.094,15680,0
2009-12-17,17.938,18.152,17.801,17.996,21187,0
2009-12-18,18.386,18.396,16.748,16.768,197601,0
2009-12-21,16.914,17.138,15.842,16.319,62403,0
2009-12-22,16.397,16.963,16.319,16.807,26144,0
2009-12-23,17.031,17.197,16.602,17.041,22933,0
2009-12-24,17.109,17.528,17.109,17.46,10390,0
2009-12-28,17.499,17.616,16.943,17.421,17055,0
2009-12-29,17.528,17.596,17.421,17.587,7729,0
2009-12-30,17.45,17.723,17.431,17.723,11170,0
2009-12-31,17.762,18.181,17.441,17.938,32180,0
2010-01-04,18.259,18.727,17.665,18.552,20306,0
2010-01-05,18.464,18.669,17.558,17.675,26065,0
2010-01-06,17.704,17.918,16.875,17.421,40298,0
2010-01-07,17.46,18.133,17.138,17.977,11079,0
2010-01-08,17.899,20.287,17.899,19.956,64788,0
2010-01-11,20.131,20.19,18.971,20.073,24895,0
2010-01-12,19.965,20.073,19.459,19.917,24198,0
2010-01-13,20.034,21.438,19.78,21.057,57732,0
2010-01-14,21.038,21.438,20.765,20.892,11793,0
2010-01-15,20.882,20.931,19.693,19.917,28937,0
2010-01-19,19.878,20.589,19.644,20.229,27527,0
2010-01-20,20.316,20.316,19.234,19.264,36136,0
2010-01-21,19.254,19.449,18.152,18.191,32184,0
2010-01-22,18.23,18.259,17.577,17.616,20811,0
2010-01-25,17.733,17.86,17.431,17.489,15896,0
2010-01-26,17.431,17.528,17.333,17.431,11181,0
2010-01-27,17.304,17.801,17.275,17.791,8968,0
2010-01-28,17.782,18.084,17.782,17.957,18009,0
2010-01-29,18.103,18.289,17.811,17.85,22831,0
2010-02-01,17.938,18.016,16.748,17.051,44505,0
2010-02-02,17.148,17.918,17.031,17.791,33035,0
2010-02-03,17.791,17.909,17.626,17.83,22535,0
2010-02-04,17.733,17.733,16.953,17.275,8629,0
2010-02-05,17.372,17.372,16.865,16.992,7182,0
2010-02-08,16.963,17.255,16.602,16.7,18787,0
2010-02-09,17.002,17.207,16.739,17.002,13046,0
2010-02-10,16.875,16.973,16.602,16.826,9209,0
2010-02-11,16.739,17.06,16.709,16.904,13718,0
2010-02-12,16.768,17.041,16.641,16.797,12320,0
2010-02-16,17.002,17.626,16.641,17.596,14405,0
2010-02-17,17.655,18.035,17.47,17.977,6226,0
2010-02-18,17.996,18.727,17.762,18.718,12876,0
2010-02-19,18.669,18.718,17.645,17.879,15489,0
2010-02-22,17.996,18.045,16.573,16.963,28057,0
2010-02-23,16.982,17.099,16.085,16.514,29734,0
2010-02-24,16.524,16.787,16.105,16.709,13389,0
2010-02-25,16.505,16.817,16.485,16.719,8399,0
2010-02-26,16.778,16.778,16.583,16.622,6219,0
2010-03-01,16.768,16.768,16.505,16.739,20496,0
2010-03-02,16.768,17.616,16.622,17.519,21492,0
2010-03-03,17.606,17.665,17.041,17.441,11596,0
2010-03-04,17.538,18.386,17.538,18.269,17160,0
2010-03-05,18.279,18.727,18.269,18.727,9733,0
2010-03-08,18.698,18.747,18.406,18.649,4381,0
2010-03-09,18.562,19.878,18.552,19.39,23294,0
2010-03-10,19.449,20.404,19.264,19.819,11933,0
2010-03-11,19.644,19.751,19.059,19.556,8262,0
2010-03-12,19.585,19.683,19.049,19.176,3642,0
2010-03-15,19.108,19.546,18.932,19.01,11687,0
2010-03-16,19.078,19.108,18.63,18.786,12063,0
2010-03-17,18.766,19.888,18.766,19.575,19038,0
2010-03-18,19.644,19.79,18.913,19.342,18276,0
2010-03-19,19.459,19.459,18.113,18.298,46922,0
2010-03-22,18.084,18.386,18.084,18.298,7795,0
2010-03-23,18.396,18.562,17.928,18.211,14987,0
2010-03-24,18.191,18.718,18.172,18.279,35607,0
2010-03-25,18.386,18.513,18.035,18.035,11069,0
2010-03-26,18.055,18.279,17.86,18.016,14698,0
2010-03-29,18.123,18.172,17.899,17.918,7952,0
2010-03-30,17.918,18.113,17.616,17.86,11721,0
2010-03-31,17.84,18.133,17.84,18.133,18027,0
2010-04-01,18.172,18.328,17.382,17.528,22222,0
2010-04-05,17.548,18.854,17.47,18.718,23624,0
2010-04-06,18.942,18.942,17.967,17.986,10415,0
2010-04-07,17.918,18.152,17.723,17.909,10215,0
2010-04-08,17.84,18.328,17.84,18.211,11454,0
2010-04-09,18.25,18.357,17.986,18.006,12751,0
2010-04-12,18.103,18.191,17.909,17.986,7752,0
2010-04-13,17.889,18.376,17.889,18.201,6591,0
2010-04-14,18.22,19.595,18.22,18.64,14447,0
2010-04-15,18.591,19.468,18.591,19.429,4625,0
2010-04-16,19.449,19.732,19.078,19.186,13746,0
2010-04-19,18.913,19.449,18.718,19.322,11489,0
2010-04-20,19.371,19.371,18.562,18.805,8907,0
2010-04-21,18.815,19.498,18.698,19.459,5489,0
2010-04-22,19.293,19.566,19.195,19.556,8656,0
2010-04-23,19.585,20.619,19.191,20.55,21907,0
2010-04-26,20.472,20.472,20.258,20.268,33546,0
2010-04-27,20.112,20.706,20.112,20.17,16166,0
2010-04-28,20.219,20.726,20.053,20.463,15353,0
2010-04-29,20.706,22.169,20.599,22.052,19446,0
2010-04-30,21.964,24.196,21.944,22.724,50664,0
2010-05-03,22.666,25.045,22.5,24.937,41364,0
2010-05-04,24.499,24.674,23.884,24.479,14809,0
2010-05-05,24.401,24.85,23.826,24.694,17511,0
2010-05-06,24.596,24.655,22.568,22.568,26140,0
2010-05-07,22.51,22.52,20.424,20.424,26632,0
2010-05-10,21.74,21.915,20.424,20.599,26125,0
2010-05-11,20.394,20.862,19.507,20.531,21298,0
2010-05-12,20.531,20.804,19.507,20.784,38445,0
2010-05-13,20.648,20.706,19.225,19.809,47543,0
2010-05-14,19.537,19.537,19.01,19.439,26156,0
2010-05-17,19.624,19.761,18.61,19.722,23452,0
2010-05-18,20.063,22.812,19.858,22.208,49956,0
2010-05-19,22.061,23.914,21.516,21.779,36549,0
2010-05-20,21.116,21.116,19.566,19.663,28659,0
2010-05-21,19.273,20.073,19.273,19.761,26787,0
2010-05-24,19.809,19.809,18.679,18.727,9243,0
2010-05-25,18.425,18.727,18.064,18.718,25368,0
2010-05-26,18.854,19.186,18.289,18.308,17017,0
2010-05-27,18.727,18.727,18.337,18.62,31372,0
2010-05-28,18.62,18.805,18.259,18.425,16159,0
2010-06-01,18.337,18.337,17.47,17.519,32233,0
2010-06-02,17.616,18.581,17.324,18.562,20635,0
2010-06-03,18.562,19.156,17.928,18.591,26000,0
2010-06-04,18.094,18.094,16.817,17.021,47751,0
2010-06-07,17.207,17.811,17.207,17.489,28133,0
2010-06-08,18.045,18.045,16.924,17.382,21561,0
2010-06-09,17.587,17.714,16.865,16.953,18941,0
2010-06-10,17.187,17.791,16.778,17.782,19184,0
2010-06-11,17.587,18.25,17.548,18.24,24108,0
2010-06-14,18.464,18.708,18.035,18.162,13690,0
2010-06-15,18.22,18.298,17.996,18.279,10025,0
2010-06-16,18.025,19.283,17.791,18.913,34525,0
2010-06-17,19.108,19.108,18.571,18.971,24453,0
2010-06-18,19.117,20.092,18.62,19.985,261766,0
2010-06-21,20.355,20.385,19.537,20.209,53061,0
2010-06-22,20.229,20.57,19.371,19.507,37901,0
2010-06-23,19.527,19.946,18.815,19.654,21707,0
2010-06-24,19.498,19.498,18.523,18.844,42582,0
2010-06-25,18.874,19.381,18.279,18.279,109106,0
2010-06-28,18.328,18.328,17.46,17.519,31694,0
2010-06-29,17.304,18.396,17.158,17.694,39240,0
2010-06-30,17.953,17.963,17.448,17.557,34554,0
2010-07-01,17.567,17.567,16.895,16.943,25956,0
2010-07-02,17.129,17.236,16.758,16.943,27823,0
2010-07-06,17.148,17.343,16.115,16.241,36961,0
2010-07-07,16.28,17.392,16.193,17.294,31383,0
2010-07-08,17.45,17.587,17.031,17.324,21693,0
2010-07-09,17.538,17.811,16.622,17.801,22337,0
2010-07-12,17.684,17.684,17.197,17.343,17197,0
2010-07-13,17.636,18.191,17.606,18.181,50095,0
2010-07-14,18.094,18.952,17.694,18.464,67304,0
2010-07-15,18.445,18.445,17.528,17.675,9057,0
2010-07-16,17.558,17.558,16.963,16.963,39808,0
2010-07-19,17.08,17.08,16.573,17.041,13773,0
2010-07-20,16.758,17.723,16.758,17.684,17679,0
2010-07-21,17.811,17.986,17.333,17.392,26863,0
2010-07-22,17.626,18.425,17.626,18.084,35153,0
2010-07-23,17.947,18.893,17.811,18.805,33320,0
2010-07-26,18.971,19.809,18.913,19.761,20526,0
2010-07-27,19.995,20.229,19.8,19.858,22513,0
2010-07-28,19.858,19.858,19.078,19.498,25155,0
2010-07-29,19.693,20.092,19.098,19.624,36553,0
2010-07-30,19.351,19.858,19.264,19.575,6257,0
2010-08-02,19.888,20.131,19.673,20.112,12219,0
2010-08-03,19.946,20.794,19.556,20.745,39694,0
2010-08-04,20.833,21.633,20.599,21.018,34391,0
2010-08-05,20.911,20.911,18.815,18.864,32723,0
2010-08-06,18.571,18.601,17.889,18.016,17273,0
2010-08-09,18.016,20.073,18.016,20.043,18677,0
2010-08-10,19.819,19.878,19.312,19.605,19853,0
2010-08-11,18.61,19.234,18.367,18.386,30997,0
2010-08-12,18.074,18.386,17.772,17.84,10576,0
2010-08-13,17.772,17.772,17.324,17.324,23327,0
2010-08-16,17.285,17.801,17.285,17.733,16287,0
2010-08-17,17.85,19.634,17.83,19.244,78287,0
2010-08-18,19.264,19.468,18.971,19.449,33610,0
2010-08-19,19.361,19.361,17.548,17.675,27847,0
2010-08-20,17.558,18.367,17.314,18.133,43956,0
2010-08-23,18.328,18.464,17.148,17.177,18178,0
2010-08-24,17.051,18.035,16.885,17.655,26477,0
2010-08-25,17.567,18.503,17.304,18.396,20903,0
2010-08-26,18.445,19.098,17.753,18.63,54299,0
2010-08-27,18.835,19.244,18.016,19.098,39777,0
2010-08-30,19.03,19.049,17.645,17.694,17527,0
2010-08-31,17.734,17.961,17.557,17.852,18154,0
2010-09-01,17.753,18.942,17.616,18.922,15599,0
2010-09-02,18.776,19.468,18.708,19.381,12712,0
2010-09-03,19.741,20.355,19.127,19.819,39234,0
2010-09-07,19.732,19.732,19.147,19.312,29286,0
2010-09-08,19.41,19.478,18.903,19.147,5231,0
2010-09-09,19.42,20.346,19.01,20.307,35385,0
2010-09-10,20.307,21.048,20.307,20.531,29071,0
2010-09-13,20.823,20.823,20.141,20.307,29019,0
2010-09-14,20.17,20.931,19.917,20.238,26240,0
2010-09-15,20.102,20.472,19.575,19.809,34147,0
2010-09-16,19.673,19.78,18.493,18.776,25018,0
2010-09-17,18.971,19.907,17.558,18.181,295985,0
2010-09-20,18.103,18.61,17.402,18.552,119560,0
2010-09-21,18.571,19.03,18.523,18.649,25148,0
2010-09-22,18.532,18.796,17.626,18.133,44975,0
2010-09-23,17.957,18.103,17.567,17.714,34521,0
2010-09-24,17.977,18.61,17.947,18.581,26530,0
2010-09-27,18.532,18.922,18.318,18.844,15037,0
2010-09-28,18.922,19.147,18.425,19.088,22037,0
2010-09-29,19.039,19.878,18.893,19.868,40629,0
2010-09-30,20.087,20.176,19.546,19.753,36694,0
2010-10-01,19.868,20.043,19.644,19.946,14064,0
2010-10-04,19.79,20.131,19.381,19.459,19089,0
2010-10-05,19.78,20.219,19.351,20.19,21577,0
2010-10-06,20.073,20.599,19.936,20.414,15348,0
2010-10-07,20.531,20.658,18.357,18.552,41517,0
2010-10-08,18.513,19.322,18.513,19.137,19357,0
2010-10-11,19.176,20.053,18.737,19.273,43173,0
2010-10-12,19.166,19.888,18.854,19.839,18290,0
2010-10-13,19.897,19.897,18.874,19.069,15681,0
2010-10-14,19.098,19.234,18.523,18.893,25782,0
2010-10-15,18.942,19.069,18.191,18.376,35835,0
2010-10-18,18.474,18.523,18.035,18.357,18664,0
2010-10-19,18.064,19.517,18.064,18.63,35813,0
2010-10-20,18.805,18.805,18.279,18.357,12194,0
2010-10-21,18.523,18.796,17.791,17.811,29006,0
2010-10-22,17.967,18.045,17.304,17.402,31081,0
2010-10-25,17.489,17.801,17.402,17.48,14785,0
2010-10-26,17.353,17.626,17.324,17.489,46551,0
2010-10-27,17.382,17.782,17.148,17.645,38872,0
2010-10-28,17.743,17.753,17.129,17.265,17547,0
2010-10-29,17.23,17.7,17.23,17.38,22023,0
2010-11-01,17.558,17.704,16.914,16.992,13533,0
2010-11-02,17.168,18.103,17.168,18.035,23881,0
2010-11-03,17.977,18.006,17.548,17.909,8430,0
2010-11-04,18.191,19.498,17.83,19.361,53292,0
2010-11-05,19.332,19.439,18.942,18.991,7140,0
2010-11-08,18.883,19.342,18.649,19.117,13207,0
2010-11-09,19.166,19.351,18.874,18.981,12202,0
2010-11-10,19.117,19.322,18.874,19.098,13084,0
2010-11-11,18.903,19.303,18.903,19.176,16783,0
2010-11-12,18.893,19.039,18.708,18.727,6972,0
2010-11-15,19.293,19.332,18.698,18.805,9294,0
2010-11-16,18.669,18.669,17.743,17.899,20348,0
2010-11-17,17.938,18.415,17.918,17.967,4009,0
2010-11-18,18.142,18.718,18.142,18.542,11858,0
2010-11-19,18.552,18.679,18.386,18.62,6196,0
2010-11-22,18.571,18.757,18.191,18.474,26158,0
2010-11-23,18.152,18.191,17.811,17.967,19417,0
2010-11-24,18.074,18.679,18.074,18.61,18961,0
2010-11-26,18.425,18.562,17.918,18.493,4300,0
2010-11-29,18.445,19.049,18.318,19.03,34481,0
2010-11-30,18.729,18.876,18.502,18.502,18591,0
2010-12-01,18.942,19,18.523,18.698,19434,0
2010-12-02,18.708,19.147,18.708,19.117,7189,0
2010-12-03,19.01,20.355,18.825,20.141,38147,0
2010-12-06,19.985,20.453,19.673,20.424,12664,0
2010-12-07,20.472,20.931,20.219,20.56,31745,0
2010-12-08,20.541,20.56,19.897,20.541,15071,0
2010-12-09,20.667,20.667,20.043,20.433,11038,0
2010-12-10,20.511,22.9,20.034,22.568,36351,0
2010-12-13,22.715,24.284,22.471,24.138,39409,0
2010-12-14,24.148,24.616,23.748,23.758,27945,0
2010-12-15,23.699,23.884,23.231,23.28,33882,0
2010-12-16,23.366,23.662,23.288,23.514,14251,0
2010-12-17,23.309,26.809,23.309,26.809,241155,0
2010-12-20,26.078,27.764,25.308,27.121,155090,0
2010-12-21,27.238,28.652,26.877,28.301,58713,0
2010-12-22,28.34,28.34,26.565,26.829,27255,0
2010-12-23,26.809,26.809,26.322,26.526,11443,0
2010-12-27,26.751,26.994,26.078,26.829,19981,0
2010-12-28,26.78,26.809,26.536,26.556,14208,0
2010-12-29,26.538,26.707,26.469,26.568,7648,0
2010-12-30,26.618,26.786,26.529,26.568,10558,0
2010-12-31,26.68,26.68,25.25,25.42,11305,0
2011-01-03,25.834,26.136,25.581,25.639,24083,0
2011-01-04,25.63,25.63,24.645,25.21,38911,0
2011-01-05,25.132,25.834,25.132,25.581,24550,0
2011-01-06,25.512,25.941,25.054,25.279,31519,0
2011-01-07,25.074,25.376,24.128,24.918,26176,0
2011-01-10,24.811,25.23,23.641,23.777,76332,0
2011-01-11,23.855,24.362,23.719,24.128,20113,0
2011-01-12,24.43,24.703,23.085,23.144,49464,0
2011-01-13,23.105,23.114,22.422,22.607,21716,0
2011-01-14,22.715,22.715,22.471,22.705,17072,0
2011-01-18,22.539,22.705,21.174,21.33,45119,0
2011-01-19,21.338,21.486,20.373,20.422,30782,0
2011-01-20,20.394,21.574,19.926,21.291,57174,0
2011-01-21,21.486,22.022,20.706,20.911,24821,0
2011-01-24,20.882,21.018,20.073,20.677,21999,0
2011-01-25,20.433,20.833,19.878,20.726,25526,0
2011-01-26,20.736,22.139,20.463,20.804,54805,0
2011-01-27,20.687,21.057,20.404,20.823,14500,0
2011-01-28,20.892,20.892,19.41,19.42,23028,0
2011-01-31,19.69,19.98,19.48,19.59,17607,0
2011-02-01,19.693,19.693,19.01,19.098,21926,0
2011-02-02,19.01,19.39,18.308,19.283,32083,0
2011-02-03,19.093,19.369,18.975,19.113,12219,0
2011-02-04,19.069,19.264,18.415,18.64,16992,0
2011-02-07,18.503,19.361,18.503,18.961,10579,0
2011-02-08,19.39,20.16,19.147,19.819,43973,0
2011-02-09,19.663,20.043,19.351,19.478,47771,0
2011-02-10,19.388,20.501,19.004,20.078,39796,0
2011-02-11,20.034,20.502,19.878,20.463,13889,0
2011-02-14,20.385,20.482,19.995,20.355,7556,0
2011-02-15,20.433,20.433,19.293,19.498,21180,0
2011-02-16,19.975,21.184,19.527,20.531,63334,0
2011-02-18,20.225,20.225,19.014,19.388,25492,0
2011-02-22,19.205,19.283,18.523,18.571,40451,0
2011-02-23,18.737,18.971,18.045,18.055,18462,0
2011-02-24,18.162,18.376,18.035,18.24,14886,0
2011-02-25,18.61,19.831,18.216,19.812,67184,0
2011-02-28,19.825,19.884,19.24,19.587,12344,0
2011-03-01,19.585,19.585,18.689,18.827,11787,0
2011-03-02,19.014,19.92,18.837,19.497,12116,0
2011-03-03,19.694,19.762,19.526,19.664,10025,0
2011-03-04,19.585,19.585,18.729,19.103,11031,0
2011-03-07,19.063,19.113,17.882,18.088,22878,0
2011-03-08,18.039,18.896,18.039,18.679,24157,0
2011-03-09,18.827,19.3,17.99,18.512,39542,0
2011-03-10,18.177,18.305,17.626,17.636,34174,0
2011-03-11,17.547,17.951,17.547,17.803,19192,0
2011-03-14,17.724,18.098,17.724,17.921,24241,0
2011-03-15,17.724,18.167,17.724,18.02,32075,0
2011-03-16,17.931,17.99,17.478,17.498,39708,0
2011-03-17,17.963,18.329,17.547,17.587,15950,0
2011-03-18,17.803,18.827,17.576,18.581,92930,0
2011-03-21,18.679,19.093,18.443,19.083,19468,0
2011-03-22,19.083,19.103,18.709,18.994,7859,0
2011-03-23,18.925,18.945,18.207,18.62,18301,0
2011-03-24,18.729,19.329,18.65,19.3,11338,0
2011-03-25,19.29,19.89,19.29,19.398,39084,0
2011-03-28,19.536,19.881,19.241,19.703,13689,0
2011-03-29,19.694,19.753,19.093,19.506,22940,0
2011-03-30,19.605,19.881,19.093,19.625,23969,0
2011-03-31,19.64,20.02,19.61,19.74,26629,0
2011-04-01,20.058,20.058,19.644,19.9,8230,0
2011-04-04,19.94,20.373,19.821,20.373,30695,0
2011-04-05,20.225,20.668,19.644,20.659,23320,0
2011-04-06,20.609,21.151,20.55,21.052,10769,0
2011-04-07,21.013,21.151,20.58,20.639,30398,0
2011-04-08,20.875,20.875,20.127,20.284,21813,0
2011-04-11,20.235,20.235,19.536,19.674,29464,0
2011-04-12,19.526,19.654,18.266,18.315,69393,0
2011-04-13,18.581,18.581,17.872,17.921,34625,0
2011-04-14,17.921,18.098,17.724,17.951,33575,0
2011-04-15,17.951,18.807,17.951,18.689,31109,0
2011-04-18,18.404,19.004,18.148,18.738,23050,0
2011-04-19,18.778,19.083,18.226,18.906,26556,0
2011-04-20,19.25,20.353,19.103,19.723,52381,0
2011-04-21,19.694,19.694,19.093,19.172,12327,0
2011-04-25,19.053,19.201,18.945,19.053,6330,0
2011-04-26,19.093,19.999,18.955,19.556,33546,0
2011-04-27,19.585,19.89,18.866,19.546,34395,0
2011-04-28,19.437,19.437,18.925,19.231,9138,0
2011-04-29,19.24,19.39,19.19,19.31,9531,0
2011-05-02,19.28,19.428,18.788,19.191,16761,0
2011-05-03,19.023,19.072,18.607,18.636,25376,0
2011-05-04,18.66,19.142,18.118,18.64,26450,0
2011-05-05,18.458,18.834,18.369,18.488,11329,0
2011-05-06,18.669,18.906,18.266,18.266,25863,0
2011-05-09,18.276,18.394,18.167,18.246,12301,0
2011-05-10,18.266,18.729,18.049,18.709,20543,0
2011-05-11,18.567,18.755,17.884,17.894,20496,0
2011-05-12,17.803,18.463,17.803,18.345,8026,0
2011-05-13,18.394,18.394,17.655,17.655,20976,0
2011-05-16,17.596,17.852,17.527,17.557,31861,0
2011-05-17,17.488,17.764,17.242,17.242,20080,0
2011-05-18,17.724,17.961,17.478,17.606,30146,0
2011-05-19,17.862,17.862,17.36,17.448,15361,0
2011-05-20,17.3,17.428,17.092,17.191,13781,0
2011-05-23,16.877,16.936,16.552,16.552,14604,0
2011-05-24,16.572,16.769,16.483,16.483,20923,0
2011-05-25,16.602,17.507,16.602,17.222,14147,0
2011-05-26,17.123,17.419,17.123,17.399,8478,0
2011-05-27,17.488,17.646,17.319,17.399,6753,0
2011-05-31,17.64,18.06,17.39,17.97,24516,0
2011-06-01,17.97,17.97,16.917,16.946,19366,0
2011-06-02,17.012,17.28,16.606,16.606,9609,0
2011-06-03,16.349,16.616,16.299,16.379,18247,0
2011-06-06,16.398,16.943,16.289,16.289,44973,0
2011-06-07,16.408,16.894,16.359,16.408,13514,0
2011-06-08,16.319,16.488,15.844,15.854,27738,0
2011-06-09,15.814,16.052,15.676,15.765,10528,0
2011-06-10,15.705,15.705,14.824,14.854,28153,0
2011-06-13,14.903,14.903,14.477,14.477,19953,0
2011-06-14,14.784,14.913,14.042,14.25,27167,0
2011-06-15,14.804,15.369,14.16,14.2,42967,0
2011-06-16,14.29,14.96,14.16,14.54,29225,0
2011-06-17,14.705,14.933,13.754,13.962,54072,0
2011-06-20,13.834,14.21,13.834,14.19,28911,0
2011-06-21,14.378,14.685,14.19,14.685,9926,0
2011-06-22,14.596,14.656,14.368,14.398,17954,0
2011-06-23,14.19,16.23,14.17,16.091,25916,0
2011-06-24,16.091,16.289,16.022,16.289,50353,0
2011-06-27,16.25,16.755,15.973,16.567,10572,0
2011-06-28,16.715,17.042,16.478,16.963,20681,0
2011-06-29,16.933,17.161,16.587,16.785,27971,0
2011-06-30,16.93,17.73,16.54,17.33,50389,0
2011-07-01,17.309,17.775,17.28,17.399,18227,0
2011-07-05,17.428,17.557,17.082,17.379,15622,0
2011-07-06,17.27,17.56,16.99,17.33,13031,0
2011-07-07,17.616,17.725,17.29,17.507,43599,0
2011-07-08,17.171,17.24,16.557,16.705,11995,0
2011-07-11,16.537,16.537,15.547,15.666,35994,0
2011-07-12,15.577,16.458,15.577,16.398,23241,0
2011-07-13,16.695,17.379,16.567,16.973,45119,0
2011-07-14,16.903,16.903,15.824,16.27,31884,0
2011-07-15,16.21,16.21,15.913,16.002,17920,0
2011-07-18,15.923,16.091,15.121,15.864,30435,0
2011-07-19,16.07,16.91,15.96,16.86,46999,0
2011-07-20,16.933,17.309,16.666,17.002,22035,0
2011-07-21,17.151,17.408,16.695,17.022,51529,0
2011-07-22,16.923,16.973,15.577,15.586,39713,0
2011-07-25,15.458,15.725,15.22,15.23,38515,0
2011-07-26,15.18,15.18,14.01,14.06,33401,0
2011-07-27,14.091,14.656,13.784,13.814,72343,0
2011-07-28,13.84,14.3,12.45,13.27,56190,0
2011-07-29,13.36,13.65,12.98,13.4,19731,0
2011-08-01,13.665,14.477,13.378,14.388,71983,0
2011-08-02,14.26,14.79,13.94,13.96,24355,0
2011-08-03,14.022,14.467,13.873,14.368,27008,0
2011-08-04,13.93,14.67,13.82,13.97,45339,0
2011-08-05,14.19,14.24,12.269,12.992,94554,0
2011-08-08,12.675,13.081,10.665,11.021,80526,0
2011-08-09,11.635,11.635,8.9121,11.15,118398,0
2011-08-10,10.685,10.833,8.9419,9.4667,108040,0
2011-08-11,9.3082,10.635,9.031,10.348,50540,0
2011-08-12,10.318,10.566,8.9518,9.586,55997,0
2011-08-15,9.912,10.021,9.1894,9.526,68981,0
2011-08-16,9.338,10.497,9.338,10.249,43706,0
2011-08-17,10.398,10.586,10.051,10.17,34213,0
2011-08-18,9.704,10.2,9.4568,9.685,55409,0
2011-08-19,9.506,9.863,8.7042,9.2389,132897,0
2011-08-22,9.605,9.605,8.9815,9.1102,33050,0
2011-08-23,9.1399,9.3875,8.9716,9.3677,17632,0
2011-08-24,9.3181,9.932,9.2587,9.922,38168,0
2011-08-25,10.011,10.368,9.605,9.675,41259,0
2011-08-26,9.61,10.11,9.55,10,38735,0
2011-08-29,10.051,10.487,10.011,10.328,81887,0
2011-08-30,10.16,10.794,10.021,10.734,10601,0
2011-08-31,10.82,11.04,10.69,10.81,21972,0
2011-09-01,10.893,10.893,10.071,10.19,17923,0
2011-09-02,9.69,9.83,9.21,9.54,20873,0
2011-09-06,9.27,9.66,9.23,9.64,14780,0
2011-09-07,9.84,10.43,9.84,10.26,37327,0
2011-09-08,10.19,10.5,9.86,9.89,24084,0
2011-09-09,9.77,9.84,9.01,9.16,27647,0
2011-09-12,9.02,9.05,8.89,8.98,14178,0
2011-09-13,9.06,9.64,8.97,9.13,63002,0
2011-09-14,9.27,9.53,8.89,9.47,28485,0
2011-09-15,9.54,9.99,9.31,9.98,30115,0
2011-09-16,10.45,10.45,9.6,10.17,66305,0
2011-09-19,9.86,10.08,9.79,9.91,9393,0
2011-09-20,9.98,9.98,9.33,9.33,12416,0
2011-09-21,9.36,9.67,8.7,8.83,40821,0
2011-09-22,8.54,9.35,8.41,8.63,53221,0
2011-09-23,8.69,9.32,8.69,8.87,50360,0
2011-09-26,8.98,9.17,8.81,9.16,28819,0
2011-09-27,9.45,9.8,9.45,9.71,25366,0
2011-09-28,9.51,9.64,8.96,8.97,38952,0
2011-09-29,9.26,9.44,8.96,9.44,19367,0
2011-09-30,9.35,9.75,9.02,9.55,47635,0
2011-10-03,9.5,9.7,8.5,8.68,29975,0
2011-10-04,8.6,10.82,8.55,10.39,27858,0
2011-10-05,10.24,10.3,9.66,10.03,31191,0
2011-10-06,10,10.18,9.6,9.95,38274,0
2011-10-07,9.95,9.95,8.92,9.09,18063,0
2011-10-10,9.1,9.1,7.05,7.3,145161,0
2011-10-11,7.24,7.3,7.11,7.25,29802,0
2011-10-12,7.36,7.57,7.36,7.53,23524,0
2011-10-13,7.42,7.47,7.25,7.34,13281,0
2011-10-14,7.3,7.33,7.03,7.13,23689,0
2011-10-17,7.15,7.44,7.06,7.08,24729,0
2011-10-18,7.17,7.22,6.91,7.06,46012,0
2011-10-19,7.02,7.16,6.9,6.98,21093,0
2011-10-20,6.96,7.08,6.69,6.89,15839,0
2011-10-21,7.06,7.44,6.66,7.01,41753,0
2011-10-24,7.13,7.22,6.9,7.06,54910,0
2011-10-25,6.99,7,6.73,6.74,17043,0
2011-10-26,6.89,6.89,6.22,6.75,35274,0
2011-10-27,6.98,7.09,6.85,7,69387,0
2011-10-28,7,7.2,7,7.06,45078,0
2011-10-31,6.91,6.98,6.76,6.76,18812,0
2011-11-01,6.42,6.66,6.12,6.35,21376,0
2011-11-02,6.51,6.71,6.43,6.71,18478,0
2011-11-03,6.85,6.97,6.65,6.83,46280,0
2011-11-04,6.85,7.02,6.77,6.92,12765,0
2011-11-07,6.95,6.98,6.67,6.87,9171,0
2011-11-08,6.84,7.01,6.56,6.98,24746,0
2011-11-09,6.72,7.03,6.47,6.47,18557,0
2011-11-10,6.64,6.87,6.32,6.5,11354,0
2011-11-11,6.33,6.9,6.25,6.85,25409,0
2011-11-14,6.92,7,6.71,6.72,26673,0
2011-11-15,6.7,7,6.61,6.9,26796,0
2011-11-16,6.92,7.09,6.82,6.82,47151,0
2011-11-17,6.88,6.9,6.6,6.63,13149,0
2011-11-18,6.66,6.66,6.18,6.53,25377,0
2011-11-21,6.22,6.33,5.95,6.18,46362,0
2011-11-22,5.97,6.15,5.97,5.99,15232,0
2011-11-23,6.08,6.32,5.37,5.37,46433,0
2011-11-25,5.3,5.4,5.06,5.1,7189,0
2011-11-28,5.33,5.38,4.96,5.09,47844,0
2011-11-29,5.06,5.34,5.06,5.17,36698,0
2011-11-30,5.47,5.81,5.37,5.77,67005,0
2011-12-01,5.69,5.75,5.35,5.54,39220,0
2011-12-02,5.65,5.7,5.47,5.58,23948,0
2011-12-05,5.78,5.78,5.53,5.58,42175,0
2011-12-06,5.55,5.84,5.5,5.73,33100,0
2011-12-07,6.19,6.23,5.72,6.11,42179,0
2011-12-08,6.01,6.52,6.01,6.38,48870,0
2011-12-09,6.44,7.02,6.4,7,40477,0
2011-12-12,6.79,6.79,6.15,6.19,75244,0
2011-12-13,6.44,6.44,5.86,5.98,60145,0
2011-12-14,5.97,5.97,5.01,5.44,126649,0
2011-12-15,5.88,5.88,5.18,5.19,112056,0
2011-12-16,5.25,5.44,4.25,4.4,601617,0
2011-12-19,4.51,4.85,4.4,4.58,100701,0
2011-12-20,4.81,4.87,4.51,4.54,92346,0
2011-12-21,4.59,4.64,4.45,4.6,79034,0
2011-12-22,4.63,4.78,4.63,4.69,44681,0
2011-12-23,4.27,4.49,4.19,4.41,234496,0
2011-12-27,4.41,4.51,4.12,4.19,125039,0
2011-12-28,4.27,4.29,4.02,4.11,101618,0
2011-12-29,4.15,4.33,4.15,4.27,135640,0
2011-12-30,4.25,4.35,4.12,4.35,1331148,0
2012-01-03,4.51,4.84,4.46,4.64,337351,0
2012-01-04,4.58,4.68,4.47,4.47,125735,0
2012-01-05,4.47,4.7,4.42,4.65,74049,0
2012-01-06,4.7,4.81,4.5,4.52,60031,0
2012-01-09,4.37,4.73,4.37,4.69,57322,0
2012-01-10,4.79,5,4.76,4.88,100450,0
2012-01-11,4.84,5.13,4.81,5.07,138899,0
2012-01-12,5.18,5.21,4.99,5.19,64454,0
2012-01-13,5.09,5.29,5.08,5.23,38962,0
2012-01-17,5.4,5.4,5.15,5.2,112932,0
2012-01-18,5.2,5.5,5.2,5.48,82330,0
2012-01-19,5.49,5.73,5.35,5.54,96023,0
2012-01-20,5.59,5.98,5.35,5.82,80275,0
2012-01-23,5.77,6.24,5.71,6.22,77668,0
2012-01-24,6.11,6.38,5.97,6.32,115335,0
2012-01-25,6.3,6.97,6.25,6.81,130771,0
2012-01-26,6.88,7.05,6.81,6.82,120395,0
2012-01-27,6.83,7.05,6.75,6.89,117464,0
2012-01-30,6.85,6.91,6.26,6.38,94368,0
2012-01-31,6.41,6.52,6.17,6.21,66824,0
2012-02-01,6.31,6.39,6.07,6.21,83791,0
2012-02-02,6.22,6.3,6.14,6.22,54093,0
2012-02-03,6.36,6.75,6.3,6.71,105503,0
2012-02-06,6.62,6.75,6.41,6.49,80914,0
2012-02-07,6.52,6.79,6.5,6.76,36444,0
2012-02-08,6.82,7.09,6.74,7.06,77716,0
2012-02-09,7.14,7.17,7.05,7.12,58331,0
2012-02-10,6.98,6.98,6.8,6.87,73490,0
2012-02-13,6.94,7.02,6.89,6.94,51740,0
2012-02-14,6.91,7.61,6.91,7.57,59332,0
2012-02-15,7.67,7.69,7.15,7.28,52773,0
2012-02-16,7.34,7.59,7.28,7.55,32186,0
2012-02-17,7.61,7.71,7.58,7.61,43927,0
2012-02-21,7.68,7.78,7.5,7.73,114891,0
2012-02-22,7.7,7.78,7.47,7.47,94826,0
2012-02-23,7.46,8.25,7.25,8.24,74439,0
2012-02-24,7.78,8.32,7.78,7.97,69417,0
2012-02-27,7.89,8.13,7.76,7.97,33450,0
2012-02-28,8.21,8.21,7.98,8.1,32743,0
2012-02-29,8.17,8.34,8.05,8.05,83829,0
2012-03-01,8.14,8.16,7.51,7.62,57649,0
2012-03-02,7.63,7.7,7.11,7.17,44149,0
2012-03-05,7.11,7.18,6.9,7.01,27102,0
2012-03-06,7,7.23,6.75,6.86,45918,0
2012-03-07,6.86,7.17,6.86,7.03,17997,0
2012-03-08,7.11,7.16,6.84,7.01,16246,0
2012-03-09,7.02,7.5,7,7.4,47047,0
2012-03-12,7.31,7.52,7.25,7.47,29046,0
2012-03-13,7.42,7.62,7.4,7.59,38984,0
2012-03-14,7.42,7.89,7.42,7.83,33528,0
2012-03-15,7.78,8,7.67,8,21910,0
2012-03-16,8.02,8.16,7.9,7.98,84982,0
2012-03-19,8,8.04,7.9,7.96,41522,0
2012-03-20,7.89,7.92,7.33,7.4,70340,0
2012-03-21,7.38,7.49,7.28,7.31,28879,0
2012-03-22,7.21,7.23,7.02,7.06,26919,0
2012-03-23,7.04,7.23,6.97,7.18,24827,0
2012-03-26,7.32,7.48,7.3,7.38,55857,0
2012-03-27,7.29,7.57,7.29,7.5,45871,0
2012-03-28,7.49,7.57,7.47,7.54,20523,0
2012-03-29,7.49,7.59,7.47,7.49,23139,0
2012-03-30,7.55,7.76,7.29,7.65,32867,0
2012-04-02,7.67,7.79,7.54,7.79,28531,0
2012-04-03,7.77,7.77,7.51,7.52,21871,0
2012-04-04,7.41,7.53,7.22,7.26,43164,0
2012-04-05,7.22,7.36,7.01,7.01,20659,0
2012-04-09,6.95,6.96,6.62,6.83,42363,0
2012-04-10,6.83,6.83,6.18,6.18,67999,0
2012-04-11,6.23,6.44,6.23,6.37,46551,0
2012-04-12,6.41,7.06,6.26,6.82,51772,0
2012-04-13,6.77,6.77,6.46,6.63,36020,0
2012-04-16,6.72,6.72,6.37,6.52,13633,0
2012-04-17,6.64,6.66,6.24,6.28,25571,0
2012-04-18,6.19,6.24,5.89,6.02,37970,0
2012-04-19,5.99,6.08,5.65,5.66,35035,0
2012-04-20,5.75,5.9,5.73,5.76,19654,0
2012-04-23,5.64,5.81,5.45,5.69,21344,0
2012-04-24,5.72,5.96,5.59,5.91,21404,0
2012-04-25,6.03,6.12,5.83,6.04,23178,0
2012-04-26,6.02,6.21,5.98,6.07,23921,0
2012-04-27,6.09,6.11,5.9,6.01,29554,0
2012-04-30,5.96,5.96,5.41,5.49,33017,0
2012-05-01,5.46,5.48,5.21,5.21,49575,0
2012-05-02,5.19,5.19,5.01,5.08,37900,0
2012-05-03,5.09,5.19,4.95,5.02,32576,0
2012-05-04,4.99,5.19,4.85,4.95,57428,0
2012-05-07,4.96,5.01,4.82,4.89,20943,0
2012-05-08,4.89,5.35,4.89,5.23,42719,0
2012-05-09,5.19,5.53,5.16,5.38,25728,0
2012-05-10,5.47,5.74,5.25,5.41,31926,0
2012-05-11,5.31,5.47,5.04,5.06,30542,0
2012-05-14,5.02,5.08,4.9,4.9,21030,0
2012-05-15,4.92,4.92,4.8,4.8,22023,0
2012-05-16,4.88,5.1,4.85,4.92,24199,0
2012-05-17,4.92,4.95,4.54,4.58,34216,0
2012-05-18,4.6,4.71,4.5,4.54,19836,0
2012-05-21,4.61,4.92,4.5,4.69,39559,0
2012-05-22,4.68,4.92,4.6,4.8,21761,0
2012-05-23,4.73,5.24,4.73,5.21,24774,0
2012-05-24,5.1,5.31,5.1,5.29,16369,0
2012-05-25,5.29,5.36,5.15,5.2,30366,0
2012-05-29,5.32,5.32,5.03,5.13,14498,0
2012-05-30,5.02,5.12,4.84,4.84,15735,0
2012-05-31,4.84,4.84,4.52,4.54,26790,0
2012-06-01,4.45,4.58,4.2,4.23,42977,0
2012-06-04,4.28,4.47,4.15,4.26,47818,0
2012-06-05,4.26,4.47,4.16,4.21,36485,0
2012-06-06,4.35,4.5,4.25,4.44,32394,0
2012-06-07,4.52,4.52,4.25,4.35,18302,0
2012-06-08,4.29,4.42,4.25,4.36,20381,0
2012-06-11,4.43,4.45,4.21,4.21,31293,0
2012-06-12,4.24,4.3,4.15,4.26,17034,0
2012-06-13,4.26,4.36,4.2,4.26,30321,0
2012-06-14,4.27,4.46,4.18,4.39,40549,0
2012-06-15,4.41,4.46,4.21,4.22,37035,0
2012-06-18,4.25,4.62,4.25,4.47,40666,0
2012-06-19,4.55,4.66,4.44,4.49,57637,0
2012-06-20,4.52,4.53,4.31,4.32,34255,0
2012-06-21,4.3,4.41,4.14,4.16,56485,0
2012-06-22,4.3,4.42,4.18,4.22,827669,0
2012-06-25,4.2,4.79,4.17,4.54,44840,0
2012-06-26,4.54,4.72,4.5,4.66,28912,0
2012-06-27,4.51,4.87,4.46,4.85,22942,0
2012-06-28,4.76,5.06,4.76,5,24681,0
2012-06-29,5.18,5.25,5.01,5.09,16754,0
2012-07-02,4.99,5.22,4.99,5.1,9066,0
2012-07-03,5.05,5.24,5.05,5.23,6500,0
2012-07-05,5.18,5.31,5.12,5.12,49615,0
2012-07-06,5.07,5.19,4.83,5.01,14579,0
2012-07-09,5.01,5.18,5.01,5.12,15927,0
2012-07-10,5.17,5.2,4.8,4.89,8862,0
2012-07-11,4.88,4.9,4.75,4.76,6820,0
2012-07-12,4.73,5.03,4.73,5.03,17533,0
2012-07-13,5.03,5.13,5,5.08,19592,0
2012-07-16,5.01,5.08,4.88,4.94,31500,0
2012-07-17,4.97,4.97,4.75,4.79,4050,0
2012-07-18,4.79,5.15,4.79,4.92,44873,0
2012-07-19,4.99,5.09,4.98,5.02,6100,0
2012-07-20,4.91,4.97,4.8,4.89,9045,0
2012-07-23,4.76,4.96,4.76,4.93,3697,0
2012-07-24,4.91,5.06,4.76,4.97,10731,0
2012-07-25,5.04,5.14,4.96,4.98,29842,0
2012-07-26,5.09,5.12,4.97,4.97,15513,0
2012-07-27,5,5.5,5,5.49,24714,0
2012-07-30,5.43,5.5,4.94,5.49,10195,0
2012-07-31,5.48,5.48,4.91,4.91,32949,0
2012-08-01,5.02,5.02,4.39,4.39,24141,0
2012-08-02,4.4,4.55,4.4,4.49,23885,0
2012-08-03,4.72,4.9,4.55,4.62,25206,0
2012-08-06,4.67,4.9,4.67,4.77,7522,0
2012-08-07,4.85,4.89,4.15,4.22,73970,0
2012-08-08,4.22,4.47,4.21,4.31,27931,0
2012-08-09,4.28,4.74,4.28,4.55,10373,0
2012-08-10,4.58,4.7,4.25,4.44,21762,0
2012-08-13,4.49,4.73,4.46,4.7,17811,0
2012-08-14,4.76,4.8,4.5,4.55,6650,0
2012-08-15,4.6,4.67,4.52,4.54,6200,0
2012-08-16,4.6,4.77,4.55,4.77,3538,0
2012-08-17,4.83,4.83,4.56,4.66,10369,0
2012-08-20,4.66,4.66,4.52,4.59,17179,0
2012-08-21,4.62,4.85,4.61,4.76,29100,0
2012-08-22,4.78,4.84,4.55,4.59,10029,0
2012-08-23,4.62,4.78,4.62,4.75,8422,0
2012-08-24,4.7,5,4.6,4.82,33711,0
2012-08-27,4.91,4.99,4.86,4.94,18839,0
2012-08-28,4.92,4.92,4.73,4.75,5506,0
2012-08-29,4.8,4.82,4.7,4.79,6420,0
2012-08-30,4.79,4.79,4.59,4.75,27051,0
2012-08-31,4.75,4.85,4.63,4.73,15974,0
2012-09-04,4.77,4.77,4.55,4.65,22836,0
2012-09-05,4.71,4.73,4.55,4.58,90677,0
2012-09-06,4.65,4.74,4.55,4.59,12634,0
2012-09-07,4.63,4.63,4.55,4.57,2790,0
2012-09-10,4.6,4.72,4.58,4.62,15604,0
2012-09-11,4.6,4.66,4.51,4.52,23481,0
2012-09-12,4.53,4.53,4.43,4.5,31100,0
2012-09-13,4.45,4.54,4.38,4.38,33750,0
2012-09-14,4.42,4.48,4.38,4.45,38650,0
2012-09-17,4.51,4.83,4.48,4.64,32300,0
2012-09-18,4.69,4.75,4.6,4.74,4150,0
2012-09-19,4.7,4.84,4.66,4.78,16219,0
2012-09-20,4.75,4.8,4.67,4.71,7522,0
2012-09-21,4.76,5.13,4.75,5.12,30964,0
2012-09-24,5.15,5.15,4.96,5.05,23948,0
2012-09-25,5,5.3,4.96,5.07,17240,0
2012-09-26,5,5.03,4.75,4.85,12965,0
2012-09-27,4.88,5.16,4.88,5.14,10500,0
2012-09-28,5.04,5.48,5.04,5.48,14625,0
2012-10-01,5.5,5.75,5.43,5.66,26711,0
2012-10-02,5.75,5.81,5.64,5.64,13479,0
2012-10-03,5.6,5.7,5.47,5.47,7900,0
2012-10-04,5.51,5.54,5.41,5.54,3927,0
2012-10-05,5.56,5.56,5.26,5.31,16828,0
2012-10-08,5.31,5.31,5,5.16,111783,0
2012-10-09,5.16,5.16,5.01,5.07,31026,0
2012-10-10,5.05,5.12,5.05,5.05,1490,0
2012-10-11,5.11,5.11,4.8,4.85,15498,0
2012-10-12,4.84,4.84,4.55,4.67,18043,0
2012-10-15,4.74,4.74,4.64,4.64,11692,0
2012-10-16,4.73,4.84,4.67,4.67,6908,0
2012-10-17,4.73,4.95,4.73,4.9,18023,0
2012-10-18,4.84,4.93,4.64,4.64,27156,0
2012-10-19,4.64,4.72,4.55,4.66,20705,0
2012-10-22,4.64,4.66,4.5,4.5,8500,0
2012-10-23,4.41,4.54,4.32,4.44,30842,0
2012-10-24,4.5,4.5,4.3,4.45,8225,0
2012-10-25,4.44,4.56,4.27,4.42,32702,0
2012-10-26,4.43,4.56,4.42,4.45,15111,0
2012-10-31,4.43,4.67,4.3,4.6,20978,0
2012-11-01,4.65,4.67,4.56,4.61,10250,0
2012-11-02,4.64,4.64,4.41,4.41,6729,0
2012-11-05,4.46,4.48,4.36,4.36,15354,0
2012-11-06,4.44,4.45,4.33,4.35,38013,0
2012-11-07,4.37,4.37,4.3,4.3,14400,0
2012-11-08,4.26,4.38,4.26,4.33,8121,0
2012-11-09,4.34,4.37,4.21,4.31,26233,0
2012-11-12,4.28,4.35,4.26,4.3,6385,0
2012-11-13,4.22,4.27,3.97,4,15518,0
2012-11-14,4,4.25,4,4.13,43187,0
2012-11-15,4.18,4.26,4,4,5056,0
2012-11-16,4.08,4.11,3.86,4.03,28500,0
2012-11-19,4.1,4.12,3.9,4,21870,0
2012-11-20,3.95,4.1,3.95,4.08,18470,0
2012-11-21,4.01,4.01,3.96,4.01,8540,0
2012-11-23,4,4.02,4,4,2200,0
2012-11-26,4,4.02,3.9,3.96,27974,0
2012-11-27,4,4.05,3.9,3.92,8100,0
2012-11-28,3.98,4.05,3.91,3.98,36985,0
2012-11-29,4.03,4.03,3.86,3.91,30122,0
2012-11-30,3.92,4.1,3.88,4.1,14726,0
2012-12-03,4.1,4.1,3.91,3.97,27156,0
2012-12-04,3.99,4.06,3.88,3.9,48398,0
2012-12-05,3.88,3.9,3.71,3.74,53654,0
2012-12-06,3.76,3.82,3.7,3.82,31164,0
2012-12-07,3.81,4,3.6,3.99,59431,0
2012-12-10,4,4.13,3.97,4,32591,0
2012-12-11,4.04,4.05,3.91,3.93,18200,0
2012-12-12,3.93,3.98,3.83,3.9,50060,0
2012-12-13,3.88,3.95,3.85,3.93,1800,0
2012-12-14,3.9,4,3.76,3.96,15265,0
2012-12-17,3.95,4.1,3.95,4.04,19488,0
2012-12-18,4.15,4.28,4.08,4.19,41920,0
2012-12-19,4.24,4.25,4.12,4.22,14061,0
2012-12-20,4.16,4.34,4.13,4.27,67701,0
2012-12-21,4.21,4.57,4.1,4.38,42215,0
2012-12-24,4.42,4.54,4.31,4.39,6201,0
2012-12-26,4.46,4.59,4.3,4.36,16913,0
2012-12-27,4.31,4.31,3.91,4.11,23543,0
2012-12-28,4.05,4.19,3.98,4.07,38259,0
2012-12-31,4.01,4.29,3.96,4.06,41165,0
2013-01-02,4.25,4.4,4.12,4.37,44693,0
2013-01-03,4.32,4.32,4.2,4.23,21970,0
2013-01-04,4.2,4.46,4.2,4.42,16330,0
2013-01-07,4.33,4.4,4.3,4.4,25791,0
2013-01-08,4.42,4.42,4.27,4.27,5063,0
2013-01-09,4.24,4.5,4.24,4.29,21580,0
2013-01-10,4.38,4.39,4.24,4.25,7891,0
2013-01-11,4.2,4.45,4.08,4.37,33040,0
2013-01-14,4.25,4.44,4.2,4.31,5363,0
2013-01-15,4.31,4.67,4.3,4.38,18320,0
2013-01-16,4.31,4.48,4.19,4.26,33320,0
2013-01-17,4.21,4.45,4.21,4.43,25891,0
2013-01-18,4.57,4.57,4.37,4.37,2400,0
2013-01-22,4.43,4.67,4.31,4.67,33204,0
2013-01-23,4.61,4.63,4.35,4.45,38800,0
2013-01-24,4.4,4.7,4.4,4.55,10949,0
2013-01-25,4.62,4.75,4.44,4.68,38903,0
2013-01-28,4.72,4.73,4.57,4.65,13040,0
2013-01-29,4.55,5,4.55,4.99,42158,0
2013-01-30,4.98,4.98,4.8,4.84,25051,0
2013-01-31,4.76,4.95,4.75,4.77,42542,0
2013-02-01,4.89,4.98,4.71,4.8,17114,0
2013-02-04,4.83,4.9,4.62,4.77,24507,0
2013-02-05,4.85,4.88,4.63,4.7,13930,0
2013-02-06,4.75,4.75,4.56,4.66,6426,0
2013-02-07,4.64,4.64,4.32,4.51,23448,0
2013-02-08,4.56,4.56,4.47,4.51,8786,0
2013-02-11,4.56,4.77,4.56,4.66,13316,0
2013-02-12,4.74,4.74,4.66,4.69,3561,0
2013-02-13,4.76,4.86,4.76,4.8,15613,0
2013-02-14,4.84,4.85,4.77,4.8,11240,0
2013-02-15,4.84,4.84,4.76,4.76,4500,0
2013-02-19,4.72,4.75,4.56,4.73,26818,0
2013-02-20,4.75,4.94,4.63,4.64,30414,0
2013-02-21,4.64,4.77,4.45,4.6,21394,0
2013-02-22,4.71,4.72,4.57,4.57,48074,0
2013-02-25,4.65,4.65,4.54,4.55,1833,0
2013-02-26,4.66,4.74,4.51,4.51,22491,0
2013-02-27,4.5,4.52,4.5,4.52,5818,0
2013-02-28,4.55,4.74,4.51,4.59,28883,0
2013-03-01,4.68,4.68,4.49,4.61,3400,0
2013-03-04,4.52,4.7,4.52,4.54,24877,0
2013-03-05,4.53,4.65,4.52,4.53,10749,0
2013-03-06,4.55,4.65,4.42,4.58,17500,0
2013-03-07,4.54,4.69,4.49,4.55,41543,0
2013-03-08,4.6,4.94,4.56,4.88,36124,0
2013-03-11,4.9,4.95,4.81,4.9,21840,0
2013-03-12,4.9,4.95,4.73,4.83,16399,0
2013-03-13,4.85,4.87,4.62,4.82,26800,0
2013-03-14,4.8,4.94,4.73,4.89,11900,0
2013-03-15,4.92,4.93,4.63,4.63,70825,0
2013-03-18,4.67,4.74,4.57,4.73,21684,0
2013-03-19,4.75,4.84,4.47,4.53,62760,0
2013-03-20,4.67,4.67,4.47,4.62,31550,0
2013-03-21,4.58,5.18,4.52,4.98,64796,0
2013-03-22,5.06,5.14,5,5.11,79850,0
2013-03-25,5.12,5.25,5.04,5.22,38672,0
2013-03-26,5.24,5.39,5.06,5.3,17252,0
2013-03-27,5.31,5.52,5.3,5.49,35636,0
2013-03-28,5.77,6.14,5.75,5.97,107792,0
2013-04-01,6.11,6.16,5.73,5.93,47884,0
2013-04-02,5.8,6.09,5.8,6.03,67435,0
2013-04-03,6.05,6.05,5.31,5.81,47104,0
2013-04-04,5.72,5.79,5.46,5.68,26691,0
2013-04-05,5.56,5.71,5.5,5.71,14361,0
2013-04-08,5.76,5.76,5.18,5.22,95958,0
2013-04-09,5.2,5.2,4.7,4.81,50357,0
2013-04-10,4.78,4.98,4.66,4.89,37947,0
2013-04-11,4.89,5.07,4.66,4.68,36850,0
2013-04-12,4.67,4.9,4.66,4.76,30772,0
2013-04-15,4.81,4.81,4.53,4.53,35616,0
2013-04-16,4.69,4.75,4.35,4.48,48475,0
2013-04-17,4.5,4.52,4.36,4.37,16093,0
2013-04-18,4.27,4.36,4.26,4.3,14570,0
2013-04-19,4.35,4.59,4.26,4.5,24988,0
2013-04-22,4.4,4.47,4.35,4.46,9552,0
2013-04-23,4.37,4.42,4.32,4.38,20946,0
2013-04-24,4.44,4.58,4.43,4.58,11990,0
2013-04-25,4.56,4.66,4.51,4.63,10299,0
2013-04-26,4.56,4.66,4.52,4.54,9113,0
2013-04-29,4.54,4.61,4.54,4.59,7770,0
2013-04-30,4.63,4.63,4.53,4.53,15296,0
2013-05-01,4.6,4.6,4.51,4.53,6297,0
2013-05-02,4.55,4.66,4.55,4.66,10842,0
2013-05-03,4.66,4.97,4.65,4.7,41239,0
2013-05-06,4.72,4.92,4.72,4.9,109159,0
2013-05-07,4.89,4.93,4.81,4.89,6100,0
2013-05-08,4.83,4.89,4.8,4.85,7067,0
2013-05-09,4.93,4.98,4.84,4.84,23547,0
2013-05-10,4.8,4.95,4.8,4.85,13439,0
2013-05-13,4.9,4.97,4.68,4.7,23903,0
2013-05-14,4.72,4.74,4.66,4.73,7527,0
2013-05-15,4.71,4.74,4.57,4.57,29413,0
2013-05-16,4.58,4.61,4.4,4.4,16026,0
2013-05-17,4.43,4.58,4.31,4.41,25389,0
2013-05-20,4.45,4.5,4.35,4.39,13140,0
2013-05-21,4.43,4.45,4.25,4.25,28570,0
2013-05-22,4.3,4.72,4.26,4.51,24860,0
2013-05-23,4.5,4.55,4.46,4.46,13350,0
2013-05-24,4.5,4.5,4.36,4.44,3800,0
2013-05-28,4.54,4.54,4.32,4.35,18678,0
2013-05-29,4.35,4.46,4.25,4.28,38650,0
2013-05-30,4.31,4.37,4.17,4.18,26600,0
2013-05-31,4.17,4.22,4.07,4.07,13000,0
2013-06-03,4.21,4.21,4.1,4.16,5400,0
2013-06-04,4.14,4.19,4.14,4.19,1200,0
2013-06-05,4.19,4.33,4.1,4.32,9300,0
2013-06-06,4.3,4.3,4.11,4.24,13992,0
2013-06-07,4.3,4.37,4.25,4.25,4752,0
2013-06-10,4.25,4.25,4.13,4.17,6870,0
2013-06-11,4.13,4.27,4.13,4.23,5260,0
2013-06-12,4.2,4.2,4.12,4.13,1600,0
2013-06-13,4.12,4.27,4.12,4.18,4200,0
2013-06-14,4.18,4.19,4.18,4.18,2452,0
2013-06-17,4.13,4.24,4.12,4.23,10137,0
2013-06-18,4.27,4.27,4.12,4.21,4102,0
2013-06-19,4.25,4.25,4.08,4.08,10900,0
2013-06-20,4.08,4.08,4.01,4.05,13788,0
2013-06-21,4.05,4.05,3.91,4.03,23035,0
2013-06-24,3.93,4.04,3.85,3.85,8980,0
2013-06-25,3.9,3.99,3.82,3.85,29088,0
2013-06-26,3.85,3.92,3.76,3.84,447917,0
2013-06-27,3.9,4.23,3.9,4.14,65968,0
2013-06-28,4.11,4.13,3.93,3.93,50708,0
2013-07-01,4.05,4.05,3.96,4.01,9221,0
2013-07-02,4.03,4.06,3.95,3.95,5750,0
2013-07-03,4.02,4.02,3.95,4,11814,0
2013-07-05,3.98,3.99,3.92,3.92,11965,0
2013-07-08,3.94,3.96,3.87,3.94,9746,0
2013-07-09,3.94,3.98,3.77,3.8,13015,0
2013-07-10,3.87,4,3.8,3.99,140654,0
2013-07-11,4.06,4.25,3.95,3.96,51955,0
2013-07-12,4.07,4.4,3.96,4.03,82265,0
2013-07-15,4.11,4.19,4.07,4.15,21624,0
2013-07-16,4.13,4.4,4.11,4.28,198638,0
2013-07-17,4.3,4.68,4.23,4.37,621086,0
2013-07-18,4.39,4.74,4.39,4.55,43401,0
2013-07-19,4.57,4.77,4.45,4.71,20611,0
2013-07-22,4.78,4.95,4.73,4.84,63732,0
2013-07-23,4.8,5.09,4.76,5.01,44805,0
2013-07-24,4.98,5.2,4.9,5.06,30841,0
2013-07-25,4.8,4.89,4.76,4.87,8730,0
2013-07-26,4.75,5.01,4.69,4.96,30859,0
2013-07-29,4.79,4.92,4.71,4.74,5610,0
2013-07-30,4.77,5.1,4.69,4.7,23729,0
2013-07-31,4.71,4.89,4.71,4.89,7647,0
2013-08-01,4.85,5.18,4.71,5.17,25797,0
2013-08-02,5.22,5.31,5.19,5.24,32337,0
2013-08-05,5.21,5.21,5.04,5.17,4602,0
2013-08-06,5.1,5.16,4.96,4.97,15296,0
2013-08-07,4.96,5.06,4.83,4.86,5700,0
2013-08-08,4.9,4.9,4.82,4.82,9000,0
2013-08-09,4.81,5.13,4.79,4.8,21037,0
2013-08-12,4.88,5.13,4.85,5.04,9395,0
2013-08-13,5.04,5.04,4.81,4.84,5187,0
2013-08-14,4.89,5,4.8,4.93,7506,0
2013-08-15,4.85,4.85,4.76,4.8,14270,0
2013-08-16,4.79,4.8,4.52,4.64,19890,0
2013-08-19,4.57,4.69,4.33,4.44,22272,0
2013-08-20,4.6,4.74,4.46,4.7,6750,0
2013-08-21,4.8,4.8,4.4,4.43,34069,0
2013-08-22,4.48,4.62,4.42,4.44,8750,0
2013-08-23,4.52,4.62,4.39,4.54,9887,0
2013-08-26,4.58,4.73,4.58,4.66,16442,0
2013-08-27,4.6,4.68,4.5,4.68,9667,0
2013-08-28,4.64,4.79,4.64,4.71,5714,0
2013-08-29,4.78,4.8,4.53,4.65,6200,0
2013-08-30,4.6,4.84,4.6,4.77,20175,0
2013-09-03,4.82,4.87,4.51,4.53,13800,0
2013-09-04,4.44,4.64,4.31,4.52,23944,0
2013-09-05,4.64,4.64,4.47,4.56,1051,0
2013-09-06,4.62,4.72,4.58,4.72,3700,0
2013-09-09,4.76,4.84,4.67,4.72,17386,0
2013-09-10,4.53,4.74,4.51,4.64,17182,0
2013-09-11,4.47,4.76,4.47,4.76,1966,0
2013-09-12,4.69,4.87,4.6,4.79,11518,0
2013-09-13,4.78,4.87,4.68,4.79,15608,0
2013-09-16,4.87,5,4.78,4.8,40534,0
2013-09-17,4.7,4.87,4.7,4.71,5062,0
2013-09-18,4.79,4.84,4.73,4.73,18227,0
2013-09-19,4.71,4.71,4.55,4.58,25370,0
2013-09-20,4.63,4.98,4.5,4.98,12086,0
2013-09-23,4.95,5.02,4.79,4.93,11662,0
2013-09-24,4.95,5,4.81,4.97,18211,0
2013-09-25,4.92,5,4.79,5,77780,0
2013-09-26,4.95,5.25,4.85,4.98,58460,0
2013-09-27,4.94,5.05,4.94,4.98,17905,0
2013-09-30,4.99,4.99,4.87,4.96,21818,0
2013-10-01,5,5.01,4.86,5,18820,0
2013-10-02,4.91,5.05,4.88,4.99,10379,0
2013-10-03,4.95,5.1,4.89,4.9,35565,0
2013-10-04,4.89,5.05,4.58,4.97,53422,0
2013-10-07,4.95,5,4.76,4.76,22534,0
2013-10-08,4.75,4.76,4.51,4.6,28556,0
2013-10-09,4.59,4.7,4.55,4.67,8100,0
2013-10-10,4.95,4.95,4.64,4.71,9682,0
2013-10-11,4.63,4.65,4.55,4.63,6505,0
2013-10-14,4.63,4.7,4.35,4.39,24279,0
2013-10-15,4.45,4.5,4.38,4.38,5771,0
2013-10-16,4.49,4.6,4.35,4.36,9000,0
2013-10-17,4.39,4.49,4.26,4.35,12490,0
2013-10-18,4.36,4.48,4.32,4.44,13548,0
2013-10-21,4.45,4.47,4.4,4.44,6500,0
2013-10-22,4.42,4.49,4.36,4.41,5020,0
2013-10-23,4.42,4.49,4.39,4.42,12054,0
2013-10-24,4.4,4.4,4.37,4.37,9984,0
2013-10-25,4.43,4.55,4.37,4.45,17056,0
2013-10-28,4.51,4.55,4.45,4.45,12077,0
2013-10-29,4.45,4.47,4.4,4.4,2523,0
2013-10-30,4.42,4.5,4.33,4.38,6728,0
2013-10-31,4.56,4.56,4.36,4.53,22990,0
2013-11-01,4.46,4.51,4.36,4.37,4652,0
2013-11-04,4.43,4.49,4.41,4.45,14502,0
2013-11-05,4.45,4.76,4.45,4.54,30684,0
2013-11-06,4.57,4.7,4.49,4.6,15579,0
2013-11-07,4.66,4.67,4.5,4.5,17495,0
2013-11-08,4.51,4.68,4.45,4.65,12984,0
2013-11-11,4.47,4.67,4.47,4.5,35093,0
2013-11-12,4.44,4.7,4.44,4.65,54469,0
2013-11-13,4.7,4.75,4.56,4.62,12760,0
2013-11-14,4.7,4.89,4.7,4.86,15807,0
2013-11-15,4.87,5,4.74,4.97,37850,0
2013-11-18,4.97,5,4.8,5,13200,0
2013-11-19,5,5,4.75,4.95,9578,0
2013-11-20,4.95,4.98,4.8,4.83,16801,0
2013-11-21,4.9,4.91,4.77,4.85,28670,0
2013-11-22,4.83,4.84,4.71,4.71,13760,0
2013-11-25,4.75,4.75,4.55,4.55,20809,0
2013-11-26,4.52,4.63,4.47,4.47,40910,0
2013-11-27,4.76,4.9,4.37,4.78,32464,0
2013-11-29,4.86,4.98,4.76,4.87,21100,0
2013-12-02,4.91,4.98,4.91,4.97,31116,0
2013-12-03,4.98,5,4.91,5,67563,0
2013-12-04,5,5.04,5,5.01,21244,0
2013-12-05,5.01,5.03,5.01,5.01,9875,0
2013-12-06,5.04,5.04,5,5.04,22469,0
2013-12-09,5.04,5.12,5,5.07,42413,0
2013-12-10,5.12,5.12,5.01,5.05,5866,0
2013-12-11,5.05,5.05,4.67,4.78,12213,0
2013-12-12,4.92,4.98,4.72,4.72,745,0
2013-12-13,4.76,4.92,4.56,4.65,33167,0
2013-12-16,4.66,4.78,4.66,4.75,6517,0
2013-12-17,4.79,4.9,4.65,4.8,17628,0
2013-12-18,4.77,4.92,4.61,4.83,24719,0
2013-12-19,4.82,4.93,4.82,4.9,8325,0
2013-12-20,4.84,5.1,4.77,5.1,31934,0
2013-12-23,5.08,5.2,4.85,4.96,68355,0
2013-12-24,4.91,5,4.91,4.94,1304,0
2013-12-26,4.96,5.01,4.92,4.92,11555,0
2013-12-27,4.95,5.06,4.92,5.05,20401,0
2013-12-30,5.09,5.17,5.02,5.12,8088,0
2013-12-31,5.15,5.2,5.05,5.16,33717,0
2014-01-02,5.07,5.19,5.06,5.19,2977,0
2014-01-03,5.17,5.18,5.15,5.18,5450,0
2014-01-06,5.18,5.27,5.1,5.27,36778,0
2014-01-07,5.3,5.69,5.3,5.61,32678,0
2014-01-08,5.62,6.18,5.6,5.94,50941,0
2014-01-09,5.88,5.92,5.68,5.69,16236,0
2014-01-10,5.65,5.67,5.27,5.67,20159,0
2014-01-13,5.49,5.49,5.17,5.45,56447,0
2014-01-14,5.37,5.51,5.23,5.49,13047,0
2014-01-15,5.44,5.44,5.25,5.4,9138,0
2014-01-16,5.45,5.48,5.36,5.39,2455,0
2014-01-17,5.57,5.62,5.41,5.52,7055,0
2014-01-21,5.6,5.77,5.55,5.7,23017,0
2014-01-22,5.87,5.87,5.7,5.75,15352,0
2014-01-23,5.79,5.84,5.69,5.83,23722,0
2014-01-24,5.71,5.85,5.55,5.68,15264,0
2014-01-27,5.59,5.9,5.59,5.9,24929,0
2014-01-28,5.94,6.38,5.81,6.19,61147,0
2014-01-29,6.15,6.35,6.07,6.2,12052,0
2014-01-30,6.35,6.35,6.11,6.29,24970,0
2014-01-31,6.28,6.72,6.09,6.5,69889,0
2014-02-03,6.6,6.7,6.47,6.7,78928,0
2014-02-04,6.68,6.69,6.37,6.63,22378,0
2014-02-05,6.66,6.68,6.26,6.42,30171,0
2014-02-06,6.44,6.52,6.2,6.33,14201,0
2014-02-07,6.1,6.4,5.88,6.37,18296,0
2014-02-10,6.25,6.25,6.01,6.02,16242,0
2014-02-11,6.11,6.11,5.93,5.93,20390,0
2014-02-12,5.9,5.95,5.74,5.87,15222,0
2014-02-13,6.17,6.2,5.83,6.18,15279,0
2014-02-14,6.21,6.36,6.15,6.3,13960,0
2014-02-18,6.25,6.4,6.12,6.4,13517,0
2014-02-19,6.4,6.45,6.21,6.35,13273,0
2014-02-20,6.1,6.39,6.05,6.1,27395,0
2014-02-21,6.03,6.19,6,6.19,11602,0
2014-02-24,6.17,6.19,5.8,5.89,19911,0
2014-02-25,5.78,5.99,5.64,5.85,40808,0
2014-02-26,5.83,6.05,5.68,6,30390,0
2014-02-27,5.85,6.07,5.83,5.88,21779,0
2014-02-28,5.99,5.99,5.64,5.74,91706,0
2014-03-03,5.75,6,5.65,5.7,26882,0
2014-03-04,5.71,5.75,5.56,5.57,38440,0
2014-03-05,5.6,5.73,5.27,5.58,33265,0
2014-03-06,5.79,5.85,5.42,5.56,135567,0
2014-03-07,5.65,5.69,5.52,5.61,15662,0
2014-03-10,5.52,5.56,5.43,5.5,28685,0
2014-03-11,5.36,5.57,5.35,5.56,7890,0
2014-03-12,5.53,5.62,5.53,5.59,24683,0
2014-03-13,5.67,5.88,5.59,5.78,47569,0
2014-03-14,5.78,5.84,5.77,5.78,15048,0
2014-03-17,5.83,5.96,5.81,5.96,19434,0
2014-03-18,6,6.05,5.89,6,78248,0
2014-03-19,6,6.19,5.97,6.19,443540,0
2014-03-20,6.12,6.24,6.05,6.2,74258,0
2014-03-21,6.25,6.4,6.1,6.4,28551,0
2014-03-24,6.35,6.4,6.1,6.14,18324,0
2014-03-25,6.1,6.1,5.95,6,47958,0
2014-03-26,5.95,6.14,5.95,6,37600,0
2014-03-27,5.8,5.95,5.67,5.82,21190,0
2014-03-28,5.89,6.02,5.88,5.96,22089,0
2014-03-31,6.01,6.14,5.98,6.05,10413,0
2014-04-01,6.06,6.2,6.06,6.2,8559,0
2014-04-02,6.2,6.33,6.19,6.28,17878,0
2014-04-03,6.31,6.44,6.25,6.25,21961,0
2014-04-04,6.4,6.41,6.28,6.28,25378,0
2014-04-07,6.25,6.27,5.63,5.66,40438,0
2014-04-08,5.73,5.86,5.58,5.65,21283,0
2014-04-09,5.61,5.73,5.6,5.65,9720,0
2014-04-10,5.71,5.86,5.6,5.6,14106,0
2014-04-11,5.67,5.67,5.11,5.25,87032,0
2014-04-14,5.35,5.44,5.23,5.42,34618,0
2014-04-15,5.4,5.4,5.27,5.28,37515,0
2014-04-16,5.32,5.63,5.29,5.63,28230,0
2014-04-17,5.6,5.6,5.26,5.3,23807,0
2014-04-21,5.4,5.4,5.35,5.35,4302,0
2014-04-22,5.28,5.4,5.11,5.3,51499,0
2014-04-23,5.25,5.35,5.16,5.16,59091,0
2014-04-24,5.13,5.3,5.03,5.29,18023,0
2014-04-25,5.21,5.3,5.2,5.29,7880,0
2014-04-28,5.18,5.3,5.08,5.11,1906,0
2014-04-29,5.17,5.2,5.01,5.05,11811,0
2014-04-30,5.02,5.16,5.01,5.1,41476,0
2014-05-01,5.11,5.28,5.1,5.19,7775,0
2014-05-02,5.15,5.33,5.1,5.2,11144,0
2014-05-05,5.18,5.19,5,5.09,33326,0
2014-05-06,5.2,5.3,5.08,5.25,13351,0
2014-05-07,5.18,5.18,4.9,4.97,20782,0
2014-05-08,4.88,4.99,4.72,4.97,13849,0
2014-05-09,5.06,5.13,4.91,4.91,17625,0
2014-05-12,4.9,4.96,4.76,4.95,19484,0
2014-05-13,4.96,4.96,4.85,4.92,14533,0
2014-05-14,4.96,4.96,4.73,4.89,2850,0
2014-05-15,4.8,4.92,4.78,4.87,780,0
2014-05-16,4.71,4.88,4.71,4.84,1354,0
2014-05-19,4.8,4.96,4.7,4.96,21118,0
2014-05-20,4.95,4.96,4.89,4.95,11301,0
2014-05-21,4.81,4.94,4.66,4.94,9188,0
2014-05-22,4.76,4.9,4.76,4.9,1281,0
2014-05-23,4.92,4.92,4.68,4.9,9415,0
2014-05-27,4.86,4.92,4.85,4.9,8188,0
2014-05-28,4.95,4.95,4.73,4.87,8530,0
2014-05-29,4.93,4.96,4.69,4.76,47368,0
2014-05-30,4.66,4.81,4.5,4.81,25693,0
2014-06-02,4.76,4.76,4.51,4.65,22339,0
2014-06-03,4.69,4.7,4.52,4.54,11525,0
2014-06-04,4.51,4.54,4.34,4.5,24831,0
2014-06-05,4.56,4.64,4.32,4.46,30765,0
2014-06-06,4.46,4.55,4.32,4.45,24797,0
2014-06-09,4.4,4.4,4.01,4.21,46297,0
2014-06-10,4.24,4.53,4.23,4.36,29400,0
2014-06-11,4.49,4.49,4.03,4.18,15817,0
2014-06-12,4.34,4.34,4.23,4.23,335,0
2014-06-13,4.23,4.41,4.16,4.31,50952,0
2014-06-16,4.24,4.25,4,4.14,42548,0
2014-06-17,4.07,4.14,3.91,3.99,41903,0
2014-06-18,4,4.15,3.95,4.13,52023,0
2014-06-19,4.07,4.1,4,4.1,6699,0
2014-06-20,4.15,4.15,4.01,4.12,13812,0
2014-06-23,4.1,4.15,4,4.14,26956,0
2014-06-24,4.1,4.16,4,4.1,8934,0
2014-06-25,4.26,4.26,3.75,4.11,26203,0
2014-06-26,4.15,4.15,3.98,4.03,17117,0
2014-06-27,4.05,4.05,4,4.05,9643,0
2014-06-30,4.01,4.16,4.01,4.11,7464,0
2014-07-01,4.16,4.18,4.15,4.15,1947,0
2014-07-02,4.16,4.34,4.16,4.3,7300,0
2014-07-03,4.33,4.34,4.31,4.33,2196,0
2014-07-07,4.31,4.56,4.31,4.41,5167,0
2014-07-08,4.31,4.33,4.25,4.32,5124,0
2014-07-09,4.29,4.5,4.27,4.5,5397,0
2014-07-10,4.3,4.39,4.3,4.39,500,0
2014-07-11,4.41,4.41,4.07,4.38,14634,0
2014-07-14,4.2,4.32,4.19,4.32,21167,0
2014-07-15,4.25,4.35,4.17,4.31,10454,0
2014-07-16,4.26,4.34,4.25,4.32,6449,0
2014-07-17,4.22,4.28,4.22,4.28,2003,0
2014-07-18,4.25,4.37,4.1,4.37,22628,0
2014-07-21,4.35,4.36,4.25,4.35,2827,0
2014-07-22,4.34,4.35,4.25,4.3,11225,0
2014-07-23,4.25,4.41,4.25,4.41,3129,0
2014-07-24,4.44,4.45,4.26,4.44,2841,0
2014-07-25,4.36,4.39,4.3,4.39,5602,0
2014-07-28,4.45,4.57,4.44,4.57,10435,0
2014-07-29,4.59,4.6,4.47,4.52,15274,0
2014-07-30,4.53,4.79,4.45,4.75,24788,0
2014-07-31,4.76,4.76,4.45,4.71,17772,0
2014-08-01,4.78,4.78,4.45,4.57,17972,0
2014-08-04,4.57,4.75,4.57,4.71,9677,0
2014-08-05,4.65,4.69,4.52,4.69,9699,0
2014-08-06,4.52,4.79,4.5,4.72,9204,0
2014-08-07,4.65,4.79,4.3,4.34,20737,0
2014-08-08,4.4,4.4,4.26,4.28,4543,0
2014-08-11,4.26,4.3,4.07,4.07,5080,0
2014-08-12,4.1,4.1,3.97,3.97,17885,0
2014-08-13,3.95,4.05,3.95,4,9399,0
2014-08-14,4.03,4.1,3.96,3.99,7528,0
2014-08-15,4.08,4.08,3.83,3.96,16920,0
2014-08-18,3.92,4,3.7,3.71,39265,0
2014-08-19,3.73,4.04,3.73,3.9,17566,0
2014-08-20,3.95,3.98,3.88,3.9,10510,0
2014-08-21,3.9,4.01,3.89,4,9500,0
2014-08-22,4.01,4.1,3.93,4.05,10488,0
2014-08-25,4.06,4.06,3.75,3.77,21950,0
2014-08-26,3.84,3.85,3.2,3.42,38292,0
2014-08-27,3.48,3.55,3.35,3.51,15072,0
2014-08-28,3.46,3.54,3.4,3.49,20571,0
2014-08-29,3.53,3.68,3.45,3.49,15741,0
2014-09-02,3.48,3.48,3.15,3.17,46027,0
2014-09-03,3.12,3.22,3,3.01,170560,0
2014-09-04,3,3.01,2.77,2.94,34411,0
2014-09-05,2.94,2.94,2.75,2.8,44992,0
2014-09-08,2.7,2.8,2.7,2.78,34819,0
2014-09-09,2.75,2.89,2.75,2.8,16021,0
2014-09-10,2.81,2.81,2.71,2.78,9154,0
2014-09-11,2.79,2.85,2.71,2.84,8262,0
2014-09-12,2.75,2.82,2.75,2.77,20355,0
2014-09-15,2.75,2.77,2.5,2.5,115504,0
2014-09-16,2.51,2.77,2.51,2.77,49606,0
2014-09-17,2.76,2.92,2.6,2.7,115812,0
2014-09-18,2.75,2.75,2.7,2.7,97648,0
2014-09-19,2.7,2.75,2.66,2.75,24895,0
2014-09-22,2.75,2.75,2.66,2.66,26055,0
2014-09-23,2.66,2.73,2.65,2.72,85243,0
2014-09-24,2.68,2.75,2.68,2.71,8083,0
2014-09-25,2.71,2.85,2.67,2.85,71573,0
2014-09-26,2.76,3.6,2.76,3.5,136272,0
2014-09-29,3.5,3.74,3.43,3.72,74646,0
2014-09-30,3.92,4.15,3.62,4.13,62945,0
2014-10-01,3.81,3.99,3.8,3.95,31998,0
2014-10-02,3.94,4.14,3.79,3.93,54384,0
2014-10-03,3.97,3.97,3.76,3.77,15999,0
2014-10-06,3.76,3.92,3.76,3.8,31396,0
2014-10-07,3.8,3.8,3.6,3.73,36050,0
2014-10-08,3.76,3.89,3.63,3.79,65257,0
2014-10-09,3.79,3.79,3.66,3.66,8401,0
2014-10-10,3.6,3.73,3.57,3.72,11753,0
2014-10-13,3.62,3.7,3.45,3.61,48753,0
2014-10-14,3.57,3.6,3.5,3.56,7220,0
2014-10-15,3.52,3.71,3.5,3.66,21602,0
2014-10-16,3.67,3.8,3.29,3.69,34242,0
2014-10-17,3.76,3.79,3.6,3.6,5653,0
2014-10-20,3.63,3.73,3.47,3.68,16287,0
2014-10-21,3.66,3.79,3.64,3.78,13833,0
2014-10-22,3.8,3.8,3.65,3.78,7180,0
2014-10-23,3.79,3.79,3.79,3.79,270,0
2014-10-24,3.69,3.79,3.51,3.61,14516,0
2014-10-27,3.64,3.78,3.6,3.76,13490,0
2014-10-28,3.81,3.81,3.7,3.78,3289,0
2014-10-29,3.78,3.8,3.72,3.78,23175,0
2014-10-30,3.82,3.83,3.77,3.8,13692,0
2014-10-31,3.8,3.85,3.65,3.78,39977,0
2014-11-03,3.73,3.75,3.56,3.6,23386,0
2014-11-04,3.58,3.61,3.52,3.6,1852,0
2014-11-05,3.64,3.66,3.61,3.61,3294,0
2014-11-06,3.58,3.61,3.53,3.6,4634,0
2014-11-07,3.55,3.64,3.55,3.61,11927,0
2014-11-10,3.65,3.67,3.6,3.6,21041,0
2014-11-11,3.55,3.74,3.55,3.69,5520,0
2014-11-12,3.63,3.85,3.63,3.8,96197,0
2014-11-13,3.85,3.85,3.72,3.83,22000,0
2014-11-14,3.72,3.77,3.72,3.74,1050,0
2014-11-17,3.8,3.87,3.72,3.83,86952,0
2014-11-18,3.79,4,3.6,3.85,67215,0
2014-11-19,3.9,4,3.9,3.97,22143,0
2014-11-20,4.02,4.15,4,4.11,14058,0
2014-11-21,4.08,4.17,4.03,4.15,9560,0
2014-11-24,4.09,4.14,4.08,4.09,14220,0
2014-11-25,4.13,4.13,4.03,4.03,5053,0
2014-11-26,3.96,3.96,3.89,3.89,1080,0
2014-11-28,3.82,3.86,3.8,3.86,2483,0
2014-12-01,3.8,3.83,3.66,3.71,21833,0
2014-12-02,3.76,3.76,3.58,3.73,17231,0
2014-12-03,3.67,3.67,3.61,3.61,12829,0
2014-12-04,3.7,3.73,3.6,3.6,6153,0
2014-12-05,3.65,3.73,3.6,3.6,3782,0
2014-12-08,3.63,3.63,3.51,3.53,2599,0
2014-12-09,3.52,3.68,3.52,3.68,7697,0
2014-12-10,3.61,3.64,3.41,3.6,25073,0
2014-12-11,3.62,3.63,3.51,3.52,32307,0
2014-12-12,3.51,3.57,3.47,3.48,9964,0
2014-12-15,3.42,3.48,3.42,3.48,1364,0
2014-12-16,3.38,3.53,3.38,3.53,16825,0
2014-12-17,3.54,3.6,3.4,3.4,22977,0
2014-12-18,3.43,3.57,3.41,3.57,3485,0
2014-12-19,3.49,3.56,3.41,3.43,14838,0
2014-12-22,3.37,3.56,3.36,3.56,8052,0
2014-12-23,3.3,3.54,3.3,3.48,9111,0
2014-12-24,3.43,3.5,3.42,3.45,3596,0
2014-12-26,3.42,3.5,3.42,3.49,31528,0
2014-12-29,3.49,4.18,3.49,4.06,69225,0
2014-12-30,4.13,4.3,4.13,4.21,11643,0
2014-12-31,4.11,4.11,4.03,4.05,18678,0
2015-01-02,4,4.07,3.64,3.82,31166,0
2015-01-05,3.74,3.81,3.59,3.59,2626,0
2015-01-06,3.58,3.63,3.52,3.52,7835,0
2015-01-07,3.62,3.62,3.41,3.47,68927,0
2015-01-08,3.41,3.58,3.41,3.5,5509,0
2015-01-09,3.58,3.6,3.48,3.48,1200,0
2015-01-12,3.57,3.57,3.57,3.57,401,0
2015-01-13,3.63,3.7,3.63,3.68,4700,0
2015-01-14,3.67,3.68,3.5,3.57,13800,0
2015-01-15,3.53,3.53,3.42,3.45,8957,0
2015-01-16,3.64,3.84,3.63,3.77,27525,0
2015-01-20,3.7,3.8,3.52,3.53,4834,0
2015-01-21,3.67,3.68,3.49,3.5,8885,0
2015-01-22,3.56,3.56,3.45,3.45,13995,0
2015-01-23,3.46,3.62,3.45,3.46,9209,0
2015-01-26,3.47,4.3,3.47,4.25,77882,0
2015-01-27,4.3,4.3,3.96,4.08,18358,0
2015-01-28,4.01,4.05,3.84,3.94,4500,0
2015-01-29,3.98,3.99,3.76,3.83,1547,0
2015-01-30,3.83,3.86,3.52,3.75,21707,0
2015-02-02,3.59,3.61,3.55,3.56,6022,0
2015-02-03,3.56,3.65,3.56,3.58,8048,0
2015-02-04,3.64,3.69,3.62,3.65,3186,0
2015-02-05,3.67,3.69,3.54,3.65,20189,0
2015-02-06,3.51,3.77,3.51,3.69,38756,0
2015-02-09,3.75,3.77,3.66,3.72,4640,0
2015-02-10,3.69,3.74,3.6,3.67,2571,0
2015-02-11,3.66,3.7,3.6,3.7,604,0
2015-02-12,3.67,3.78,3.67,3.78,1362,0
2015-02-13,3.73,3.78,3.45,3.68,9898,0
2015-02-17,3.68,3.78,3.65,3.75,5407,0
2015-02-18,3.78,3.78,3.57,3.58,9186,0
2015-02-19,3.59,3.73,3.55,3.66,22063,0
2015-02-20,3.69,3.69,3.63,3.68,3615,0
2015-02-23,3.6,3.68,3.51,3.68,1864,0
2015-02-24,3.69,3.69,3.52,3.57,2652,0
2015-02-25,3.51,3.61,3.51,3.54,6801,0
2015-02-26,3.52,3.65,3.52,3.65,1522,0
2015-02-27,3.6,3.61,3.53,3.61,2562,0
2015-03-02,3.52,3.57,3.46,3.46,3300,0
2015-03-03,3.44,3.58,3.44,3.58,10100,0
2015-03-04,3.49,3.5,3.44,3.47,3000,0
2015-03-05,3.46,3.53,3.45,3.5,3600,0
2015-03-06,3.52,3.56,3.45,3.52,5700,0
2015-03-09,3.62,3.62,3.53,3.59,5500,0
2015-03-10,3.54,3.6,3.54,3.6,700,0
2015-03-11,3.62,3.64,3.5,3.5,5200,0
2015-03-12,3.5,3.5,3.5,3.5,100,0
2015-03-13,3.48,3.69,3.48,3.69,3000,0
2015-03-16,3.61,3.61,3.45,3.52,2600,0
2015-03-17,3.59,3.59,3.46,3.54,7000,0
2015-03-18,3.57,3.59,3.57,3.59,900,0
2015-03-19,3.6,3.78,3.58,3.66,9700,0
2015-03-20,3.58,3.72,3.54,3.54,16200,0
2015-03-23,3.54,3.62,3.54,3.6,5000,0
2015-03-24,3.6,3.66,3.6,3.61,4100,0
2015-03-25,3.6,3.6,3.59,3.6,500,0
2015-03-26,3.6,3.6,3.6,3.6,100,0
2015-03-27,3.91,3.91,3.51,3.58,6200,0
2015-03-30,3.55,3.55,3.38,3.5,6400,0
2015-03-31,3.45,3.54,3.43,3.54,2566,0
2015-04-01,3.56,3.56,3.56,3.56,200,0
2015-04-02,3.57,3.62,3.57,3.62,5400,0
2015-04-06,3.6,3.61,3.51,3.61,15200,0
2015-04-07,3.58,3.61,3.46,3.6,5818,0
2015-04-08,3.6,3.6,3.55,3.59,6700,0
2015-04-09,3.49,3.65,3.49,3.65,13703,0
2015-04-10,3.58,3.62,3.53,3.62,4000,0
2015-04-13,3.62,3.64,3.61,3.61,500,0
2015-04-14,3.54,3.54,3.54,3.54,100,0
2015-04-15,3.54,3.62,3.53,3.62,36060,0
2015-04-16,3.62,3.62,3.55,3.55,1095,0
2015-04-17,3.55,3.58,3.42,3.58,19000,0
2015-04-20,3.62,3.62,3.52,3.52,8036,0
2015-04-21,3.6,3.6,3.31,3.48,13533,0
2015-04-22,3.6,3.6,3.47,3.49,18431,0
2015-04-23,3.53,3.58,3.42,3.55,47400,0
2015-04-24,3.51,3.6,3.51,3.6,2792,0
2015-04-27,3.55,3.6,3.49,3.5,10000,0
2015-04-28,3.54,3.59,3.48,3.56,4200,0
2015-04-29,3.6,3.6,3.58,3.59,800,0
2015-04-30,3.6,3.6,3.5,3.58,700,0
2015-05-01,3.6,3.6,3.47,3.48,8900,0
2015-05-04,3.47,3.48,3.4,3.4,7200,0
2015-05-05,3.39,3.4,3.33,3.39,7900,0
2015-05-06,3.41,3.43,3.35,3.35,1878,0
2015-05-07,3.29,3.38,3.25,3.31,14019,0
2015-05-08,3.42,3.42,3.3,3.34,16300,0
2015-05-11,3.34,3.34,3.3,3.31,5300,0
2015-05-12,3.3,3.34,3.3,3.34,3559,0
2015-05-13,3.39,3.4,3.38,3.38,800,0
2015-05-14,3.3,3.39,3.3,3.31,8100,0
2015-05-15,3.31,3.31,3.31,3.31,25,0
2015-05-18,3.3,3.38,3.18,3.38,6206,0
2015-05-19,3.38,3.5,3.26,3.31,23600,0
2015-05-20,3.37,3.47,3.34,3.4,2900,0
2015-05-21,3.39,3.39,3.39,3.39,100,0
2015-05-22,3.42,3.42,3.32,3.4,1600,0
2015-05-26,3.38,3.46,3.37,3.39,1761,0
2015-05-27,3.45,3.45,3.35,3.35,800,0
2015-05-28,3.32,3.32,3.14,3.29,4652,0
2015-05-29,3.22,3.3,3.22,3.3,2700,0
2015-06-01,3.25,3.25,3.21,3.22,4203,0
2015-06-02,3.24,3.29,3.15,3.28,7456,0
2015-06-03,3.22,3.31,3.16,3.28,9900,0
2015-06-04,3.19,3.22,3.06,3.17,7500,0
2015-06-05,3.27,3.32,3.27,3.32,1300,0
2015-06-08,3.43,3.43,3.26,3.31,1000,0
2015-06-09,3.33,3.41,3.33,3.38,1020,0
2015-06-10,3.35,3.35,3.17,3.22,4935,0
2015-06-11,3.17,3.29,3.06,3.14,7154,0
2015-06-12,3.17,3.26,3.11,3.16,7300,0
2015-06-15,3.09,3.11,3.01,3.01,6600,0
2015-06-16,3,3.29,3,3.29,11900,0
2015-06-17,3.17,3.17,3.09,3.09,3100,0
2015-06-18,3.03,3.21,3.03,3.21,3900,0
2015-06-19,3.13,3.19,3.03,3.1,2100,0
2015-06-22,3.03,3.28,3.03,3.1,6200,0
2015-06-23,3.13,3.13,3.03,3.07,3983,0
2015-06-24,3.07,3.07,3.07,3.07,3800,0
2015-06-25,3.03,3.12,2.96,3.12,7400,0
2015-06-26,3.01,3.14,2.99,3.1,23800,0
2015-06-29,3,3.02,2.94,2.98,16100,0
2015-06-30,2.93,2.98,2.93,2.94,29781,0
2015-07-01,2.9,3,2.9,2.95,7400,0
2015-07-02,2.99,3.1,2.99,3.08,3000,0
2015-07-06,3.04,3.04,3,3,5500,0
2015-07-07,2.91,3.05,2.91,3,1300,0
2015-07-08,2.98,2.99,2.98,2.98,4000,0
2015-07-09,3.01,3.02,2.98,3.02,3300,0
2015-07-10,3.01,3.01,2.91,2.98,68200,0
2015-07-13,3.05,3.05,3,3,1900,0
2015-07-14,3.04,3.13,3.02,3.13,6212,0
2015-07-15,3.06,3.14,2.98,2.98,3082,0
2015-07-16,3.03,3.14,3.03,3.1,4000,0
2015-07-17,3.14,3.21,3.13,3.13,900,0
2015-07-20,3.17,3.17,3.14,3.14,800,0
2015-07-21,3.09,3.09,3.08,3.08,400,0
2015-07-22,3.05,3.12,3.05,3.12,2200,0
2015-07-23,3.11,3.25,3.02,3.1,11200,0
2015-07-24,3.14,3.14,3.05,3.05,2800,0
2015-07-27,3.13,3.13,3.13,3.13,800,0
2015-07-28,3.2,3.21,3.15,3.15,600,0
2015-07-29,3.16,3.16,3.16,3.16,300,0
2015-07-30,3.18,3.27,3.18,3.27,2400,0
2015-07-31,3.27,3.27,3.19,3.27,8200,0
2015-08-03,3.17,3.19,3.1,3.19,1479,0
2015-08-04,3.27,3.27,3.27,3.27,300,0
2015-08-05,3.21,3.22,3.15,3.15,2400,0
2015-08-06,3.22,3.24,3.16,3.22,3030,0
2015-08-07,3.2,3.27,3.19,3.27,6900,0
2015-08-10,3.32,3.34,3.15,3.34,7900,0
2015-08-11,3.38,3.38,3.15,3.37,9321,0
2015-08-12,3.37,3.37,3.37,3.37,500,0
2015-08-13,3.31,3.38,3.31,3.35,900,0
2015-08-14,3.28,3.37,3.28,3.37,400,0
2015-08-17,3.37,3.37,3.28,3.34,2600,0
2015-08-18,3.36,3.37,3.26,3.26,500,0
2015-08-19,3.24,3.37,3.24,3.26,10200,0
2015-08-20,3.37,3.37,3.26,3.26,3200,0
2015-08-21,3.18,3.2,3.18,3.2,3800,0
2015-08-24,3.15,3.39,3.15,3.33,12269,0
2015-08-25,3.38,3.38,3.28,3.28,700,0
2015-08-26,3.35,3.38,3.35,3.38,800,0
2015-08-27,3.28,3.39,3.15,3.38,24000,0
2015-08-28,3.38,3.38,3.27,3.28,1000,0
2015-08-31,3.26,3.35,3.25,3.31,1800,0
2015-09-01,3.25,3.36,3.25,3.35,400,0
2015-09-02,3.36,3.36,3.25,3.27,1500,0
2015-09-03,3.26,3.34,3.26,3.28,2700,0
2015-09-04,3.35,3.35,3.26,3.27,1400,0
2015-09-08,3.26,3.26,3.25,3.26,2400,0
2015-09-09,3.25,3.27,3.15,3.15,3000,0
2015-09-10,3.1,3.17,3.01,3.1,10185,0
2015-09-11,3,3.2,3,3.19,13100,0
2015-09-14,3.2,3.2,3.04,3.05,5700,0
2015-09-15,3.16,3.16,3.14,3.14,800,0
2015-09-16,3.06,3.09,3.05,3.09,700,0
2015-09-17,3.18,3.18,2.95,2.96,5404,0
2015-09-18,3.04,3.2,2.95,3.2,5200,0
2015-09-21,3.2,3.2,3,3.07,1400,0
2015-09-22,3.02,3.02,3.02,3.02,500,0
2015-09-23,3,3,2.91,3,4700,0
2015-09-24,2.9,2.9,2.9,2.9,5338,0
2015-09-25,2.9,2.9,2.85,2.9,4700,0
2015-09-28,2.85,2.85,2.85,2.85,5918,0
2015-09-29,2.85,2.88,2.85,2.88,500,0
2015-09-30,2.85,2.88,2.85,2.88,7500,0
2015-10-01,2.88,2.88,2.79,2.79,7700,0
2015-10-02,2.74,2.9,2.17,2.75,44000,0
2015-10-05,2.76,2.81,2.72,2.81,6327,0
2015-10-06,2.73,2.81,2.72,2.72,6900,0
2015-10-07,2.71,2.77,2.52,2.64,15600,0
2015-10-08,2.58,2.64,2.53,2.53,19400,0
2015-10-09,2.4,2.63,2.37,2.5,42500,0
2015-10-12,2.47,2.63,2.47,2.54,11365,0
2015-10-13,2.55,2.63,2.55,2.55,11200,0
2015-10-14,2.61,2.64,2.54,2.54,400,0
2015-10-15,2.6,2.64,2.6,2.6,7500,0
2015-10-16,2.5,2.75,2.5,2.75,28600,0
2015-10-19,2.7,2.9,2.62,2.9,12912,0
2015-10-20,2.9,2.9,2.7,2.9,9085,0
2015-10-21,2.99,3.38,2.95,3.15,42600,0
2015-10-22,3.26,3.3,3.21,3.22,3100,0
2015-10-23,3.31,3.5,3.19,3.43,35200,0
2015-10-26,3.45,3.59,3.35,3.57,27700,0
2015-10-27,3.59,3.59,3.21,3.21,22700,0
2015-10-28,3.2,3.5,3.2,3.5,8500,0
2015-10-29,3.56,3.59,3.48,3.57,6800,0
2015-10-30,3.52,3.58,3.3,3.5,9800,0
2015-11-02,3.59,3.8,3.52,3.7,57574,0
2015-11-03,3.62,3.62,3.56,3.6,5400,0
2015-11-04,3.71,3.73,3.55,3.73,19689,0
2015-11-05,3.68,3.73,3.65,3.65,5900,0
2015-11-06,3.64,3.67,3.51,3.51,4000,0
2015-11-09,3.42,3.6,3.36,3.6,28351,0
2015-11-10,3.71,3.71,3.63,3.64,4400,0
2015-11-11,3.7,3.82,3.69,3.77,12700,0
2015-11-12,3.67,3.81,3.66,3.71,3400,0
2015-11-13,3.7,3.8,3.7,3.79,8400,0
2015-11-16,3.72,3.76,3.62,3.71,13600,0
2015-11-17,3.7,3.8,3.7,3.74,7600,0
2015-11-18,3.74,3.77,3.7,3.75,5100,0
2015-11-19,3.73,3.75,3.59,3.72,4000,0
2015-11-20,3.64,3.64,3.42,3.46,8600,0
2015-11-23,3.51,3.65,3.51,3.57,1100,0
2015-11-24,3.47,3.75,3.47,3.74,7800,0
2015-11-25,3.7,3.7,3.52,3.67,4000,0
2015-11-27,3.55,3.61,3.55,3.61,400,0
2015-11-30,3.55,3.75,3.49,3.7,9200,0
2015-12-01,3.7,3.8,3.6,3.77,13056,0
2015-12-02,3.8,3.8,3.66,3.66,8086,0
2015-12-03,3.65,3.8,3.62,3.62,2252,0
2015-12-04,3.6,3.62,3.58,3.58,3900,0
2015-12-07,3.46,3.55,3.46,3.46,2200,0
2015-12-08,3.35,3.42,3.31,3.31,2218,0
2015-12-09,3.28,3.28,3.05,3.13,3700,0
2015-12-10,3.12,3.13,3.05,3.1,9000,0
2015-12-11,3.05,3.1,2.93,2.93,7500,0
2015-12-14,2.91,2.92,2.85,2.86,2405,0
2015-12-15,2.86,2.95,2.8,2.8,14300,0
2015-12-16,2.7,2.78,2.68,2.74,55100,0
2015-12-17,2.69,2.8,2.68,2.68,54100,0
2015-12-18,2.69,2.75,2.65,2.7,34500,0
2015-12-21,2.57,2.57,2.57,2.57,100,0
2015-12-22,2.58,2.75,2.52,2.7,54092,0
2015-12-23,2.74,2.76,2.68,2.68,24900,0
2015-12-24,2.68,2.7,2.65,2.68,14620,0
2015-12-28,2.71,2.83,2.64,2.83,28048,0
2015-12-29,2.83,2.87,2.661,2.85,40983,0
2015-12-30,2.8501,3.8014,2.85,3.75,59407,0
2015-12-31,3.75,3.75,3.5,3.5558,23022,0
2016-01-04,3.4201,3.56,3.42,3.52,7230,0
2016-01-05,3.52,3.65,3.52,3.64,1991,0
2016-01-06,3.64,3.99,3.64,3.99,13213,0
2016-01-07,3.68,4.25,3.68,4.05,21596,0
2016-01-08,3.75,3.8,3.6501,3.7,10897,0
2016-01-11,3.65,3.6601,3.65,3.66,2122,0
2016-01-12,3.75,3.8,3.66,3.8,17206,0
2016-01-13,3.7702,3.7999,3.66,3.75,9927,0
2016-01-14,3.66,4.1,3.66,4.1,9695,0
2016-01-15,4.16,4.95,4.16,4.6,139113,0
2016-01-19,4.75,5,4.48,4.67,117900,0
2016-01-20,4.7,4.8499,4.574,4.7,46624,0
2016-01-21,4.86,4.86,4.41,4.45,29856,0
2016-01-22,4.6,4.7,4.41,4.63,17398,0
2016-01-25,4.34,4.63,4.2501,4.53,11998,0
2016-01-26,4.63,4.7,4.49,4.55,10798,0
2016-01-27,4.42,4.45,4.241,4.35,8853,0
2016-01-28,4.3301,4.6,4.25,4.3499,9911,0
2016-01-29,4.44,4.58,4.44,4.5,10105,0
2016-02-01,4.57,4.57,4.52,4.5495,9145,0
2016-02-02,4.54,4.58,4.54,4.5795,4219,0
2016-02-03,4.55,4.56,4.11,4.12,65531,0
2016-02-04,4.09,4.2,4.04,4.2,19274,0
2016-02-05,4.24,4.32,3.692,4.0199,71005,0
2016-02-08,4.03,4.13,3.89,4.06,9921,0
2016-02-09,4.0399,4.0399,3.75,3.86,15567,0
2016-02-10,3.84,4.04,3.8092,3.93,34177,0
2016-02-11,3.96,4,3.84,3.96,3217,0
2016-02-12,3.94,4.03,3.8612,4.01,11038,0
2016-02-16,4.15,4.228,4.08,4.11,3685,0
2016-02-17,4.1499,4.1499,3.98,4,24276,0
2016-02-18,4.05,4.05,3.9489,4,1867,0
2016-02-19,3.911,4,3.87,4,5137,0
2016-02-22,3.96,3.96,3.88,3.89,5510,0
2016-02-23,3.9175,3.97,3.8905,3.97,5046,0
2016-02-24,3.97,3.97,3.93,3.9348,11988,0
2016-02-25,3.96,3.97,3.914,3.9699,2107,0
2016-02-26,3.97,3.97,3.94,3.97,15529,0
2016-02-29,3.97,4.1,3.97,4.03,19016,0
2016-03-01,4.08,4.157,4.04,4.14,4491,0
2016-03-02,4.1,4.44,4.08,4.37,6953,0
2016-03-03,4.378,4.6,4.36,4.45,32416,0
2016-03-04,4.59,4.66,4.483,4.55,10219,0
2016-03-07,4.4,4.6,4.4,4.55,27991,0
2016-03-08,4.55,4.88,4.55,4.8,15454,0
2016-03-09,4.78,4.85,4.7557,4.85,6392,0
2016-03-10,4.84,5.01,4.81,4.91,12654,0
2016-03-11,5.01,5.01,4.8401,5,21637,0
2016-03-14,5.01,5.14,4.8701,5.12,23316,0
2016-03-15,5.03,5.3,5.03,5.26,17800,0
2016-03-16,5.34,5.75,5.34,5.75,14887,0
2016-03-17,6.2,6.29,5.96,6.09,62946,0
2016-03-18,6.05,6.08,5.86,5.86,19964,0
2016-03-21,5.8,6.15,5.51,6.0201,62310,0
2016-03-22,6.022,6.2,6.022,6.14,12094,0
2016-03-23,6.18,6.39,5.94,6.33,40473,0
2016-03-24,6.38,8.12,6.15,7.25,130614,0
2016-03-28,7.45,8.85,7.45,8.3,187692,0
2016-03-29,8.35,8.9,8,8.87,177461,0
2016-03-30,8.91,9.14,8.41,9.05,137619,0
2016-03-31,9.13,9.46,9,9.26,140767,0
2016-04-01,9.31,9.4699,8.5,8.9,111387,0
2016-04-04,9,9.28,8.7,8.8,91959,0
2016-04-05,8.75,9.25,8.38,9.08,111706,0
2016-04-06,9.1,9.22,8.9,8.97,84746,0
2016-04-07,9.03,9.1321,8.75,8.83,32322,0
2016-04-08,8.63,8.8999,8.61,8.65,46843,0
2016-04-11,8.81,8.8978,8.57,8.65,53642,0
2016-04-12,8.62,9.0499,8.5,8.78,68472,0
2016-04-13,8.77,9.2,8.67,9.02,51733,0
2016-04-14,8.95,9.2,8.83,9.06,34215,0
2016-04-15,8.85,9.23,8.85,8.86,65624,0
2016-04-18,8.35,8.97,7,8.85,90683,0
2016-04-19,8.67,9.12,8.5201,9.1,21145,0
2016-04-20,9.12,9.18,8.6801,9.04,33526,0
2016-04-21,9.1,10.68,8.87,10.6,130448,0
2016-04-22,11.07,11.8599,11.01,11.53,123508,0
2016-04-25,11.06,11.37,10.65,10.95,108947,0
2016-04-26,11.1,11.1,8.26,9.25,979293,0
2016-04-27,9,9.2,8.4425,9.2,303281,0
2016-04-28,9.05,9.19,8.55,8.95,161832,0
2016-04-29,9,9.12,8.55,9.05,82017,0
2016-05-02,9.02,9.02,8.7501,8.95,83622,0
2016-05-03,8.87,9.09,8.8,8.83,95937,0
2016-05-04,8.9,8.9,8.5201,8.7,67660,0
2016-05-05,8.71,8.89,8.52,8.81,38175,0
2016-05-06,8.88,9.63,8.52,9.19,138867,0
2016-05-09,9.12,9.27,9.08,9.15,44203,0
2016-05-10,9.09,9.38,8.97,9.2601,42300,0
2016-05-11,9.22,9.6,9.19,9.41,71689,0
2016-05-12,9.05,10.18,9.01,9.75,115602,0
2016-05-13,9.9,9.9,9.44,9.78,48717,0
2016-05-16,9.51,9.71,9.38,9.45,77324,0
2016-05-17,9.5,9.74,8.9011,9.35,51411,0
2016-05-18,9.21,9.28,8.99,9.19,26889,0
2016-05-19,9.12,9.41,8.6403,9.3,44501,0
2016-05-20,9.421,9.52,9.07,9.48,24018,0
2016-05-23,9.61,9.649,8.52,9.32,33657,0
2016-05-24,9.32,9.48,9.07,9.34,19838,0
2016-05-25,9.5,9.9,9.5,9.72,28174,0
2016-05-26,9.73,10.34,9.31,10.01,69330,0
2016-05-27,10.18,10.2046,9.564,10.07,79657,0
2016-05-31,10.1,10.449,10.0895,10.22,58204,0
2016-06-01,10.26,10.76,9.54,9.64,41945,0
2016-06-02,9.64,10.18,9.4501,9.6,90005,0
2016-06-03,9.75,10.14,9.61,9.9,28404,0
2016-06-06,9.8,9.89,9.35,9.79,53348,0
2016-06-07,9.77,10.322,9.77,10.18,52447,0
2016-06-08,10.28,10.2899,9.3501,9.73,96792,0
2016-06-09,9.53,9.89,9.51,9.59,30799,0
2016-06-10,9.48,9.52,9.05,9.05,41623,0
2016-06-13,8.79,9.19,8.52,8.66,31667,0
2016-06-14,8.74,9.22,8.72,8.81,13849,0
2016-06-15,8.89,9.24,8.78,8.89,12838,0
2016-06-16,9.02,9.23,8.75,9.18,20842,0
2016-06-17,9.24,9.52,9,9,33997,0
2016-06-20,9.06,9.26,8.7,8.76,10394,0
2016-06-21,8.91,9.22,8.91,9.07,14076,0
2016-06-22,9.14,9.15,8.5,8.87,38193,0
2016-06-23,9.31,9.32,8.66,8.82,15197,0
2016-06-24,8.56,8.96,8.29,8.4,61465,0
2016-06-27,8.35,8.57,7.92,8.24,30289,0
2016-06-28,8.4,9.06,8.29,9.06,21186,0
2016-06-29,9.06,9.33,8.66,8.98,25927,0
2016-06-30,9,9.54,8.97,9.4,24303,0
2016-07-01,9.16,9.57,9.06,9.08,29973,0
2016-07-05,9.04,9.49,9.04,9.32,14392,0
2016-07-06,9.27,9.39,8.665,9.17,45067,0
2016-07-07,9.1,9.48,8.85,9.22,21802,0
2016-07-08,9.32,9.65,9.09,9.09,23757,0
2016-07-11,9.23,9.364,9.01,9.25,26765,0
2016-07-12,9.24,9.4512,9.0301,9.28,23802,0
2016-07-13,9.36,9.4087,9.06,9.2199,14099,0
2016-07-14,9.16,9.28,9.1,9.17,16346,0
2016-07-15,9.1515,9.21,8.98,9.1,13132,0
2016-07-18,9.1436,9.35,9.138,9.24,46548,0
2016-07-19,9.29,9.495,9.09,9.13,14721,0
2016-07-20,9.15,9.25,9.1,9.25,12935,0
2016-07-21,9.32,9.33,9.11,9.23,11055,0
2016-07-22,9.2,9.28,9.08,9.19,8256,0
2016-07-25,9.12,9.23,9.001,9.06,9264,0
2016-07-26,9.11,9.2699,9.01,9.19,9088,0
2016-07-27,9.23,9.319,9.23,9.23,4901,0
2016-07-28,9.24,9.35,9.1668,9.21,6848,0
2016-07-29,9.27,9.32,9.22,9.22,1876,0
2016-08-01,9.45,10.2,9.45,9.61,87244,0
2016-08-02,9.88,10.35,9.41,9.41,25861,0
2016-08-03,9.45,9.68,9.19,9.57,5580,0
2016-08-04,9.58,10.11,9.33,10.05,19108,0
2016-08-05,10,10,9.765,9.87,12921,0
2016-08-08,10.21,10.59,10.21,10.43,68043,0
2016-08-09,10.5,10.9,10.11,10.27,38160,0
2016-08-10,10.29,10.83,10.28,10.46,68753,0
2016-08-11,10.45,10.8699,10.09,10.1,32002,0
2016-08-12,10.04,10.25,9,9.85,22986,0
2016-08-15,9.94,10.43,9.94,10.33,17561,0
2016-08-16,10.36,10.4999,9.81,9.85,23449,0
2016-08-17,9.93,10.0599,9.7401,9.83,8779,0
2016-08-18,9.7788,9.96,9.77,9.81,17152,0
2016-08-19,9.84,10.11,9.84,10.11,21929,0
2016-08-22,10.02,10.73,9.77,10.04,62163,0
2016-08-23,10.13,10.69,10.13,10.59,38667,0
2016-08-24,10.5,11.61,10.5,11.4,125629,0
2016-08-25,11.1,11.29,10.85,11.15,26372,0
2016-08-26,11.02,11.34,11.02,11.23,26767,0
2016-08-29,11.2,11.35,10.92,11.35,38363,0
2016-08-30,11.24,12.29,11.24,12.2,69060,0
2016-08-31,12.21,12.25,11.8,12,49899,0
2016-09-01,11.91,12,11.6,11.98,35679,0
2016-09-02,12.13,12.13,11.66,11.99,47832,0
2016-09-06,12.21,12.2399,11.815,11.95,56815,0
2016-09-07,11.79,11.93,11.63,11.66,33273,0
2016-09-08,11.55,11.9499,10.7,11.55,77660,0
2016-09-09,11.47,11.78,10.8801,11.66,42527,0
2016-09-12,11.74,11.99,11.52,11.91,67266,0
2016-09-13,11.91,12,11.8,11.9,43222,0
2016-09-14,11.87,12.09,11.541,11.92,16259,0
2016-09-15,11.95,12.128,11.95,12.04,17042,0
2016-09-16,12.25,12.25,11.81,12.17,35600,0
2016-09-19,12,12.28,12,12.28,14028,0
2016-09-20,12.14,12.3,12.01,12.23,27438,0
2016-09-21,12.21,12.3,11.76,12.24,28933,0
2016-09-22,12.3,12.3,12.2,12.21,7399,0
2016-09-23,12.25,12.75,12.2,12.65,38089,0
2016-09-26,12.71,12.84,12.47,12.5,15502,0
2016-09-27,12.5059,12.859,12.5059,12.67,36981,0
2016-09-28,12.68,12.68,12.63,12.63,28179,0
2016-09-29,12.61,13.17,12.61,12.77,40255,0
2016-09-30,12.9,13.69,12.9,13.69,36397,0
2016-10-03,13.47,13.89,12.97,12.97,73392,0
2016-10-04,13.29,13.89,13.21,13.24,47981,0
2016-10-05,13.34,13.64,13.31,13.41,8956,0
2016-10-06,13.44,13.65,13.33,13.4,9069,0
2016-10-07,13.42,13.55,12.9,13.02,16273,0
2016-10-10,13.16,13.29,12.96,13.07,17137,0
2016-10-11,12.87,12.8774,11.61,11.85,76995,0
2016-10-12,11.85,12.4574,11.1,12.05,46299,0
2016-10-13,11.9,12.45,11.6184,11.88,13343,0
2016-10-14,12.35,13.36,12.35,12.74,52614,0
2016-10-17,12.91,13.1741,12.85,12.85,20931,0
2016-10-18,12.92,13.0524,12.45,12.45,12128,0
2016-10-19,12.49,12.49,11.85,12.48,47597,0
2016-10-20,12.42,12.75,12.2601,12.54,21625,0
2016-10-21,12.53,13.025,12.5,12.79,11551,0
2016-10-24,12.81,13.0505,12.64,12.72,18157,0
2016-10-25,12.72,12.9212,12.02,12.09,32489,0
2016-10-26,12.09,12.59,11.55,11.79,34619,0
2016-10-27,11.76,11.76,11.4,11.49,20845,0
2016-10-28,11.39,11.84,11.39,11.52,7316,0
2016-10-31,11.43,11.7,11.04,11.57,32264,0
2016-11-01,11.36,11.78,11.24,11.45,18957,0
2016-11-02,11.33,11.54,11.33,11.44,8330,0
2016-11-03,11.35,11.41,11.2,11.27,8509,0
2016-11-04,11.23,11.57,11.15,11.32,10840,0
2016-11-07,11.38,11.5508,11.3,11.39,13523,0
2016-11-08,11.24,11.59,11.24,11.31,8525,0
2016-11-09,11.21,13.11,9.02,12.51,36203,0
2016-11-10,12.35,12.464,11.211,11.66,72831,0
2016-11-11,11.69,12.31,11.13,11.95,21513,0
2016-11-14,11.86,11.999,11.661,11.85,8224,0
2016-11-15,11.79,11.8,11.26,11.31,13917,0
2016-11-16,11.37,11.59,11.24,11.44,12331,0
2016-11-17,11.36,11.455,11.26,11.29,13435,0
2016-11-18,11.28,11.9873,11.2072,11.61,20133,0
2016-11-21,11.52,11.854,11.48,11.73,3544,0
2016-11-22,11.65,12.2941,11.65,12.2,10829,0
2016-11-23,12.16,12.45,12.0471,12.08,31334,0
2016-11-25,12.13,12.15,12.04,12.04,6980,0
2016-11-28,11.92,12.133,11.65,12,6115,0
2016-11-29,12.07,13.12,12.07,12.43,101572,0
2016-11-30,12.24,13.26,11.88,12.8,117819,0
2016-12-01,12.6,13.22,12.249,13.05,271443,0
2016-12-02,13.04,13.65,12.4077,12.74,234693,0
2016-12-05,12.86,13.79,12.86,13.6,234267,0
2016-12-06,13.74,15.17,13.64,14.42,180787,0
2016-12-07,14.79,16.08,14.1465,15.98,259117,0
2016-12-08,16.03,17.35,16.03,16.46,135099,0
2016-12-09,16.68,16.68,14.01,16.41,361819,0
2016-12-12,16.46,16.55,13.67,15.19,196330,0
2016-12-13,14.85,15.37,13.69,14.66,148481,0
2016-12-14,14.65,14.88,14.1901,14.5693,37971,0
2016-12-15,14.55,15.25,13.875,15.11,138931,0
2016-12-16,15.12,16.08,14.97,15.21,61727,0
2016-12-19,15.32,15.78,15.0771,15.54,35489,0
2016-12-20,15.65,16.33,15.65,16.1,26041,0
2016-12-21,16.14,16.45,15.6,15.73,41624,0
2016-12-22,15.89,16.1351,15.63,15.84,25855,0
2016-12-23,15.8043,16.2,15.74,16.06,13572,0
2016-12-27,16.44,16.44,15.9,16.08,24308,0
2016-12-28,16.1,16.42,15.39,15.5,16813,0
2016-12-29,15.33,15.829,15.15,15.52,31189,0
2016-12-30,15.58,15.978,15.35,15.43,33236,0
2017-01-03,15.64,15.9421,14.8,14.84,45822,0
2017-01-04,14.96,15.4038,14.73,14.73,29666,0
2017-01-05,14.26,14.81,14.26,14.66,34367,0
2017-01-06,14.71,15.13,14.51,14.53,21685,0
2017-01-09,14.53,14.6124,13.84,14.16,31769,0
2017-01-10,14.34,15.21,14.31,14.88,27167,0
2017-01-11,14.73,14.8414,14.02,14.45,36273,0
2017-01-12,14.31,14.7299,14.12,14.25,9190,0
2017-01-13,13.66,14.09,12.67,13.18,84642,0
2017-01-17,13.2,13.2,11.77,11.99,80799,0
2017-01-18,12.11,12.15,10.8,11.89,129171,0
2017-01-19,11.97,12.24,11.25,11.9,47222,0
2017-01-20,11.84,12.11,11.6,11.72,78640,0
2017-01-23,11.64,11.6903,10.13,10.33,94472,0
2017-01-24,10.3,11.2362,10.084,10.85,45044,0
2017-01-25,10.54,11.8,10.54,11.13,49100,0
2017-01-26,10.94,11.5,10.94,11.01,21035,0
2017-01-27,11.09,11.1666,10.69,10.85,15619,0
2017-01-30,10.85,10.85,10.48,10.48,4359,0
2017-01-31,10.46,10.65,10.25,10.47,16389,0
2017-02-01,10.5,10.77,10.375,10.57,40618,0
2017-02-02,10.46,10.75,10.273,10.43,11413,0
2017-02-03,10.42,11.46,10.42,10.95,12029,0
2017-02-06,10.91,10.91,10.31,10.53,17870,0
2017-02-07,10.55,10.9,10.3,10.31,12566,0
2017-02-08,10.51,10.8895,10.36,10.46,9714,0
2017-02-09,10.51,10.77,10.3597,10.75,34238,0
2017-02-10,10.7,10.94,10.5001,10.52,46973,0
2017-02-13,10.37,11.2,10.27,11.19,92831,0
2017-02-14,11.08,11.68,10.72,11.55,50114,0
2017-02-15,11.4272,12.07,11.19,11.97,75209,0
2017-02-16,12.15,12.15,11.7,11.82,15899,0
2017-02-17,11.79,11.892,11.51,11.7,11008,0
2017-02-21,11.76,12.25,11.5874,12.24,27226,0
2017-02-22,12.19,12.19,11.25,11.85,38495,0
2017-02-23,11.92,11.92,11.45,11.56,15390,0
2017-02-24,11.45,11.76,11.42,11.61,8805,0
2017-02-27,11.46,12.39,11.22,12.39,27061,0
2017-02-28,12.24,12.24,11.71,12.05,30086,0
2017-03-01,12.36,12.65,11.8,12.49,69270,0
2017-03-02,12.77,13.0999,12.33,12.52,55544,0
2017-03-03,13.11,13.11,12.29,12.61,32825,0
2017-03-06,12.64,12.64,11.7977,11.91,20820,0
2017-03-07,11.78,11.78,10.87,10.98,46911,0
2017-03-08,10.76,10.8,9.4,9.4405,73048,0
2017-03-09,9.15,9.15,8.1623,8.62,145149,0
2017-03-10,8.7,9.2399,7.89,8.35,90458,0
2017-03-13,8.36,8.4,7.95,8.15,43907,0
2017-03-14,8.08,8.16,7.32,7.815,43568,0
2017-03-15,7.86,7.94,7.27,7.75,79647,0
2017-03-16,7.56,8.48,7.56,8.13,46875,0
2017-03-17,8.13,9.289,8,8.58,94593,0
2017-03-20,8.65,9.51,8.57,9.01,64696,0
2017-03-21,8.93,8.93,8.1755,8.36,55778,0
2017-03-22,8.25,8.55,8.05,8.17,36015,0
2017-03-23,8.34,8.6,8.34,8.38,18047,0
2017-03-24,8.35,9.08,8.35,8.88,62735,0
2017-03-27,8.75,9.14,8.66,8.78,116614,0
2017-03-28,8.72,9.22,8.68,9.01,154924,0
2017-03-29,9.05,9.11,8.6172,8.75,68148,0
2017-03-30,8.85,9.49,8.6624,9.17,87944,0
2017-03-31,9.16,9.55,8.98,9.42,126383,0
2017-04-03,9.58,9.61,8.8,8.87,86864,0
2017-04-04,8.89,9.08,7.92,8.02,89626,0
2017-04-05,8.21,8.3,7.65,7.94,118017,0
2017-04-06,8,8.14,7.54,7.96,61317,0
2017-04-07,7.92,8.2965,7.9,8,60455,0
2017-04-10,8.05,8.35,7.97,8.3,98140,0
2017-04-11,8.2,8.9,8.06,8.57,123618,0
2017-04-12,8.54,8.8,8.1501,8.5,119928,0
2017-04-13,8.29,8.727,7.88,8.45,105311,0
2017-04-17,8.34,8.34,6.06,6.1,313271,0
2017-04-18,6.25,6.68,6.05,6.63,170665,0
2017-04-19,6.68,7.1,6.61,7.0001,164914,0
2017-04-20,7.05,7.2,6.734,6.87,85811,0
2017-04-21,6.98,7.0131,6.56,6.69,31000,0
2017-04-24,6.9,6.95,6.5,6.65,44166,0
2017-04-25,6.71,6.99,6.33,6.49,95181,0
2017-04-26,6.48,6.66,6.33,6.38,63238,0
2017-04-27,6.45,6.51,6.13,6.24,19804,0
2017-04-28,6.25,6.48,6.12,6.19,44391,0
2017-05-01,6.21,6.21,5.33,6.12,158100,0
2017-05-02,6.11,6.3463,5.966,6.04,67200,0
2017-05-03,5.99,6,5.69,5.84,71701,0
2017-05-04,5.7,7.2747,5.7,6.93,124940,0
2017-05-05,7.17,7.9,6.63,7.35,171324,0
2017-05-08,7.2,7.4417,7.2,7.22,30152,0
2017-05-09,7.2,7.2,6.87,7.03,62083,0
2017-05-10,7.01,7.25,6.1501,6.2292,93375,0
2017-05-11,6.27,7,5.9059,6.26,81293,0
2017-05-12,6.16,6.37,6.1,6.24,21458,0
2017-05-15,6.2,6.395,6.15,6.26,121388,0
2017-05-16,6.42,6.5,6.01,6.03,121367,0
2017-05-17,6,6.073,5.5,5.75,67960,0
2017-05-18,5.82,6.0021,5.4,5.45,78990,0
2017-05-19,5.55,5.9743,5.35,5.76,42383,0
2017-05-22,5.71,5.71,5.2701,5.34,35976,0
2017-05-23,5.4,5.58,5.35,5.43,11055,0
2017-05-24,5.47,5.4999,5.2816,5.41,13136,0
2017-05-25,5.5,5.62,5.2781,5.57,22248,0
2017-05-26,5.7,5.738,5.15,5.36,17507,0
2017-05-30,5.33,5.44,5.19,5.37,7233,0
2017-05-31,5.1,5.4,5.07,5.26,49571,0
2017-06-01,5.29,5.4997,5.28,5.35,89153,0
2017-06-02,5.35,5.97,5.35,5.64,29125,0
2017-06-05,5.61,5.82,5.61,5.71,26177,0
2017-06-06,5.67,5.8718,5.65,5.65,17238,0
2017-06-07,5.65,5.87,5.62,5.71,13384,0
2017-06-08,5.72,5.92,5.72,5.79,14399,0
2017-06-09,5.98,6.2489,5.8401,5.89,23014,0
2017-06-12,5.81,6.44,5.81,5.94,23779,0
2017-06-13,6,6.205,5.92,6.11,46970,0
2017-06-14,6.285,6.3251,6.02,6.07,21173,0
2017-06-15,5.95,6.24,5.95,6.18,6313,0
2017-06-16,6.2308,6.2308,6.04,6.13,20507,0
2017-06-19,6.23,6.23,6,6.04,4036,0
2017-06-20,6,6.6,6,6.31,54288,0
2017-06-21,6.5808,6.5808,6,6.01,21197,0
2017-06-22,6.05,6.32,5.93,5.93,60581,0
2017-06-23,6,6.2369,5.85,5.85,80534,0
2017-06-26,5.9,6.2,5.9,6.03,19261,0
2017-06-27,5.96,6.18,5.95,6.02,17927,0
2017-06-28,5.91,6.2,5.91,5.97,87468,0
2017-06-29,6.05,6.05,5.86,5.96,23561,0
2017-06-30,5.94,6.04,5.94,6.02,16607,0
2017-07-03,6,6,5.99,5.99,803,0
2017-07-05,5.98,6.055,5.96,5.96,8653,0
2017-07-06,6,6.24,6,6,12203,0
2017-07-07,6.03,6.42,5.95,6.3,22118,0
2017-07-10,6.36,6.41,6.05,6.19,29192,0
2017-07-11,6.25,6.25,6.12,6.15,10803,0
2017-07-12,6.15,6.24,6.15,6.15,4759,0
2017-07-13,6.15,6.28,6.15,6.15,14419,0
2017-07-14,6.15,6.19,6.1,6.1,44968,0
2017-07-17,6.09,6.24,5.91,5.9979,80534,0
2017-07-18,5.97,5.99,5.83,5.85,135647,0
2017-07-19,5.89,5.9,5.6871,5.84,455963,0
2017-07-20,5.795,5.87,5.75,5.86,71122,0
2017-07-21,5.7501,5.94,5.7501,5.88,132534,0
2017-07-24,5.92,6.0742,5.49,5.72,38518,0
2017-07-25,5.75,6.8,5.6178,6.32,159007,0
2017-07-26,6.16,7.7,6.16,7.35,188796,0
2017-07-27,7.3,7.5499,7.25,7.43,83675,0
2017-07-28,7.499,7.89,7.27,7.42,97507,0
2017-07-31,7.68,8,7.37,7.47,76370,0
2017-08-01,7.5,7.75,7.49,7.58,37019,0
2017-08-02,7.66,7.7,7.2501,7.4772,35453,0
2017-08-03,7.25,7.625,6.8814,7.16,33526,0
2017-08-04,7,7.639,7,7.12,57178,0
2017-08-07,7.47,7.5099,6.96,7.17,31854,0
2017-08-08,7.23,7.28,6.89,7.19,21808,0
2017-08-09,7.19,7.33,7.13,7.24,49508,0
2017-08-10,7.27,7.33,7.197,7.23,11862,0
2017-08-11,7.29,7.43,7.03,7.43,34889,0
2017-08-14,7.4399,9.21,7.206,9.1,151706,0
2017-08-15,8.93,9.35,8.85,9.27,74145,0
2017-08-16,9.3547,10.69,9.25,10.25,139576,0
2017-08-17,10.48,11.47,10.11,10.99,219971,0
2017-08-18,10.83,11.5,10.531,10.94,51931,0
2017-08-21,11.02,11.02,10.53,10.68,108517,0
2017-08-22,10.63,10.65,10.1,10.1,42516,0
2017-08-23,10.02,10.1,9.6,9.97,66482,0
2017-08-24,10.1905,10.5,10.01,10.15,22924,0
2017-08-25,10.016,10.17,9.92,10.05,17339,0
2017-08-28,10.1,11.02,9.86,10.81,71269,0
2017-08-29,11.25,11.25,10.83,11.02,84011,0
2017-08-30,11.15,12.1371,11.14,11.99,44983,0
2017-08-31,12,12.1,11.62,11.93,59490,0
2017-09-01,11.61,11.775,10.6563,10.92,72248,0
2017-09-05,10.7,11.24,10.7,11.17,20425,0
2017-09-06,10.4,13.9176,10.32,13.56,136442,0
2017-09-07,13.05,13.9,12.28,12.53,100261,0
2017-09-08,12.22,12.85,11.75,12.7,93653,0
2017-09-11,12.56,12.9,12.14,12.15,31934,0
2017-09-12,12.1,12.1,11.39,11.61,65708,0
2017-09-13,11.76,12.9,11.53,12.4,41782,0
2017-09-14,12.45,12.49,12.02,12.11,27947,0
2017-09-15,12.22,12.28,11.8,12.01,28758,0
2017-09-18,12.205,12.67,11.89,12.22,45399,0
2017-09-19,12.12,12.135,11.16,11.32,49858,0
2017-09-20,11.3,11.495,11.2,11.23,24023,0
2017-09-21,11.57,11.6,10.94,11.37,73919,0
2017-09-22,10.8608,11.958,10.8608,11.9,24982,0
2017-09-25,11.96,12.18,11.17,11.22,69074,0
2017-09-26,11.5,11.72,11.3,11.42,19849,0
2017-09-27,11.84,12.24,11.42,12.06,15371,0
2017-09-28,12.1,12.31,11.8631,11.94,27197,0
2017-09-29,11.7,12.4,11.51,12.09,44109,0
2017-10-02,12.21,12.5,11.48,12,36330,0
2017-10-03,12.15,12.15,11.18,11.6,75504,0
2017-10-04,11.55,12.27,11.55,12.02,74082,0
2017-10-05,12.1,12.86,11.585,12.48,123153,0
2017-10-06,12.59,13.24,11.8301,13.24,114160,0
2017-10-09,13.44,13.44,12.9062,12.99,80335,0
2017-10-10,12.7861,12.912,11.812,12.1,58183,0
2017-10-11,12.09,12.25,11.36,11.52,70171,0
2017-10-12,11.41,11.7827,11.01,11.11,30340,0
2017-10-13,11.21,11.547,10.7,10.94,44779,0
2017-10-16,10.95,11.3,10.31,11.3,81032,0
2017-10-17,11.65,11.6655,10.94,11.36,43933,0
2017-10-18,11.4,11.46,10.9333,11.07,69854,0
2017-10-19,11.16,11.95,11.16,11.6,50095,0
2017-10-20,11.6,12.1,11.6,11.66,35209,0
2017-10-23,12.5,13.04,11.6772,12.57,64569,0
2017-10-24,12.78,13.1716,12.4,12.78,16287,0
2017-10-25,13,13,12.41,12.44,14732,0
2017-10-26,12.3046,12.69,12.3046,12.64,6517,0
2017-10-27,12.82,13,12.69,12.94,13391,0
2017-10-30,12.83,12.9,12.01,12.31,36067,0
2017-10-31,12.2006,12.5,11.69,12.49,73131,0
2017-11-01,12.55,12.6144,11.6,11.9,56955,0
2017-11-02,12,12.42,11.54,12.42,36173,0
2017-11-03,12.31,12.54,11.9852,12.5,32605,0
2017-11-06,12.38,12.835,12.16,12.64,41157,0
2017-11-07,12.7,13.4727,12.4184,12.79,161603,0
2017-11-08,12.62,12.6339,11.63,11.87,64002,0
2017-11-09,11.9,11.9,11.3,11.85,56137,0
2017-11-10,12.18,12.44,11.6,12.01,88457,0
