Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,94.153,95.202,93.456,95.202,1638,0
2005-02-28,93.456,96.348,93.456,95.601,4182,0
2005-03-01,96.348,96.648,94.652,95.202,3010,0
2005-03-02,94.902,95.202,93.853,94.553,2379,0
2005-03-03,95.302,95.451,94.553,95.202,1006,0
2005-03-04,95.202,96.748,94.253,96.248,2297,0
2005-03-07,96.149,96.548,94.203,94.353,2446,0
2005-03-08,94.303,94.852,93.803,93.903,3436,0
2005-03-09,93.605,94.003,92.208,93.903,8834,0
2005-03-10,93.206,94.203,90.561,94.203,11274,0
2005-03-11,94.203,94.403,93.803,93.803,3010,0
2005-03-14,93.605,93.803,92.008,92.058,2417,0
2005-03-15,92.956,94.203,91.858,92.607,9645,0
2005-03-16,91.111,92.058,90.561,91.161,4866,0
2005-03-17,92.557,92.806,90.561,92.756,8885,0
2005-03-18,92.856,92.856,90.561,91.259,12580,0
2005-03-21,90.711,91.259,90.561,90.561,1744,0
2005-03-22,92.208,92.258,90.311,90.561,4167,0
2005-03-23,91.858,91.858,90.161,90.161,10035,0
2005-03-24,90.111,90.111,88.116,88.266,8280,0
2005-03-28,89.314,89.314,88.066,88.416,3797,0
2005-03-29,89.314,89.314,86.969,86.969,3671,0
2005-03-30,87.567,89.114,87.567,89.114,6916,0
2005-03-31,88.016,89.463,88.016,89.463,5995,0
2005-04-01,89.863,89.863,88.366,88.566,12572,0
2005-04-04,88.666,89.314,87.468,88.814,9453,0
2005-04-05,87.168,89.413,86.22,88.814,11081,0
2005-04-06,89.363,89.363,87.766,88.416,16177,0
2005-04-07,87.617,88.814,86.919,88.116,7051,0
2005-04-08,88.616,88.666,87.667,87.667,4414,0
2005-04-11,87.517,88.116,86.469,86.569,2771,0
2005-04-12,86.22,88.266,85.571,87.766,6467,0
2005-04-13,88.266,89.064,87.118,87.617,11403,0
2005-04-14,87.418,88.266,85.322,85.671,5244,0
2005-04-15,86.27,86.27,82.229,82.528,10045,0
2005-04-18,82.229,84.874,82.229,83.626,5268,0
2005-04-19,83.177,84.224,82.328,84.224,1366,0
2005-04-20,83.127,84.124,80.433,81.23,5032,0
2005-04-21,81.829,85.122,80.283,85.022,20351,0
2005-04-22,83.924,85.122,82.328,83.077,21802,0
2005-04-25,84.324,84.324,81.181,82.029,9721,0
2005-04-26,82.428,83.226,81.131,81.23,5333,0
2005-04-27,80.483,84.474,80.483,84.174,5278,0
2005-04-28,84.174,84.174,81.779,81.829,1535,0
2005-04-29,83.576,83.775,80.033,82.129,8817,0
2005-05-02,82.079,83.576,80.233,83.127,10192,0
2005-05-03,83.127,83.526,81.729,82.777,4788,0
2005-05-04,82.727,86.319,82.727,86.319,6592,0
2005-05-05,86.22,86.469,85.272,85.871,4412,0
2005-05-06,86.719,86.719,84.624,84.624,2836,0
2005-05-09,84.624,85.272,84.224,84.922,2740,0
2005-05-10,84.374,84.374,82.328,82.877,2628,0
2005-05-11,81.979,82.079,81.081,81.529,2397,0
2005-05-12,81.679,82.079,81.629,81.629,2876,0
2005-05-13,82.079,82.079,80.882,81.38,4706,0
2005-05-16,82.079,82.777,81.479,82.079,6499,0
2005-05-17,81.979,82.278,81.23,81.679,6929,0
2005-05-18,80.433,86.22,80.433,85.671,8541,0
2005-05-19,84.922,86.22,84.922,85.372,3788,0
2005-05-20,84.274,86.22,83.127,85.771,3359,0
2005-05-23,85.771,85.771,84.674,84.674,1997,0
2005-05-24,86.469,86.469,85.022,85.172,1271,0
2005-05-25,85.122,85.322,84.574,84.574,1582,0
2005-05-26,84.724,85.571,84.574,84.724,1625,0
2005-05-27,85.621,85.621,84.774,84.972,585,0
2005-05-31,84.972,85.821,84.724,85.122,2770,0
2005-06-01,84.574,85.671,84.574,85.521,3545,0
2005-06-02,84.574,85.322,84.574,85.172,2533,0
2005-06-03,84.624,85.172,84.524,84.922,6082,0
2005-06-06,84.574,86.569,84.574,86.519,5561,0
2005-06-07,87.717,89.064,86.519,88.466,15760,0
2005-06-08,88.715,89.463,88.715,89.264,6032,0
2005-06-09,88.814,88.814,87.567,88.666,2980,0
2005-06-10,89.813,89.813,88.466,88.466,2212,0
2005-06-13,87.966,87.966,86.419,87.019,3977,0
2005-06-14,87.218,89.563,86.769,89.463,22970,0
2005-06-15,88.466,89.264,87.617,89.014,4982,0
2005-06-16,88.566,89.863,88.566,89.813,8717,0
2005-06-17,86.22,88.764,86.22,88.166,14098,0
2005-06-20,88.316,88.316,85.422,86.171,9087,0
2005-06-21,84.874,86.319,84.774,85.222,5072,0
2005-06-22,86.27,87.866,85.521,87.019,9821,0
2005-06-23,87.019,87.816,86.22,86.319,8355,0
2005-06-24,85.871,88.466,85.571,87.418,24997,0
2005-06-27,88.066,88.316,86.22,86.22,3652,0
2005-06-28,87.168,88.814,86.419,88.764,7124,0
2005-06-29,88.814,88.814,82.129,83.127,41159,0
2005-06-30,83.326,86.519,83.326,84.874,15148,0
2005-07-01,85.122,85.771,84.174,85.172,6153,0
2005-07-05,86.22,88.814,86.22,88.516,15510,0
2005-07-06,88.266,88.764,87.816,88.116,6352,0
2005-07-07,85.921,89.114,85.521,88.666,11635,0
2005-07-08,88.715,88.814,87.218,87.617,15967,0
2005-07-11,87.168,88.166,87.168,87.866,7492,0
2005-07-12,86.969,89.613,86.969,88.964,7426,0
2005-07-13,88.516,88.814,87.218,87.667,6601,0
2005-07-14,88.666,88.666,86.819,86.819,7378,0
2005-07-15,86.619,87.916,84.274,84.824,9880,0
2005-07-18,84.824,84.874,83.326,83.576,15054,0
2005-07-19,85.322,85.322,83.725,84.174,11456,0
2005-07-20,83.326,84.624,83.326,84.624,6453,0
2005-07-21,84.724,85.172,84.174,84.824,21767,0
2005-07-22,84.174,86.021,84.174,86.021,12764,0
2005-07-25,85.322,86.171,84.574,84.972,11325,0
2005-07-26,85.621,86.021,84.374,86.021,20563,0
2005-07-27,85.322,86.469,84.674,86.419,7320,0
2005-07-28,86.22,88.066,85.671,87.866,6549,0
2005-07-29,87.168,88.266,86.919,87.866,12527,0
2005-08-01,86.719,88.216,86.719,87.218,12717,0
2005-08-02,87.019,87.866,86.819,87.816,11236,0
2005-08-03,87.816,88.764,87.468,88.764,4282,0
2005-08-04,88.116,88.116,87.069,87.667,13195,0
2005-08-05,87.069,87.069,86.22,86.669,7283,0
2005-08-08,87.118,87.118,85.322,86.469,7701,0
2005-08-09,86.669,88.066,85.571,86.819,6291,0
2005-08-10,86.869,88.666,86.869,88.566,7703,0
2005-08-11,88.216,88.566,85.322,88.416,12028,0
2005-08-12,88.216,88.566,85.771,88.266,10864,0
2005-08-15,88.416,89.264,87.418,89.264,8905,0
2005-08-16,88.466,89.513,88.216,88.416,3938,0
2005-08-17,88.366,89.264,88.266,88.266,12762,0
2005-08-18,88.466,88.466,87.418,87.816,5561,0
2005-08-19,87.517,88.466,86.569,88.116,18386,0
2005-08-22,88.814,88.814,85.272,86.919,9951,0
2005-08-23,86.919,88.266,86.27,87.966,6672,0
2005-08-24,87.118,88.715,87.118,88.266,17312,0
2005-08-25,88.466,88.666,88.116,88.466,18480,0
2005-08-26,88.466,88.715,87.816,87.866,5639,0
2005-08-29,87.318,88.616,86.819,87.567,20005,0
2005-08-30,87.617,87.866,85.771,87.019,12314,0
2005-08-31,87.667,88.266,87.168,88.266,16097,0
2005-09-01,87.617,88.266,87.118,88.266,9112,0
2005-09-02,87.766,88.266,87.418,87.418,2967,0
2005-09-06,88.266,88.764,87.916,88.764,15958,0
2005-09-07,88.666,89.064,87.866,89.064,7161,0
2005-09-08,88.366,89.164,87.866,89.164,16364,0
2005-09-09,89.264,89.314,88.516,89.314,20606,0
2005-09-12,89.264,90.013,88.316,88.814,19144,0
2005-09-13,88.566,89.264,87.318,88.316,17101,0
2005-09-14,88.814,88.914,87.517,88.416,8524,0
2005-09-15,88.616,89.214,87.468,88.366,7180,0
2005-09-16,88.764,89.463,88.216,89.264,16492,0
2005-09-19,88.864,89.713,88.166,88.864,8595,0
2005-09-20,89.264,90.311,86.869,89.114,21411,0
2005-09-21,88.814,89.613,87.766,89.014,14181,0
2005-09-22,89.713,90.311,88.016,89.014,15929,0
2005-09-23,88.566,89.264,86.819,89.164,5616,0
2005-09-26,90.111,90.111,88.814,89.513,9162,0
2005-09-27,89.014,89.713,86.669,87.966,5502,0
2005-09-28,86.919,88.016,86.519,86.869,4592,0
2005-09-29,87.318,87.318,85.571,87.019,7302,0
2005-09-30,86.669,86.819,86.021,86.569,6487,0
2005-10-03,86.22,88.216,86.22,87.866,5231,0
2005-10-04,88.216,88.666,87.368,88.016,4959,0
2005-10-05,87.218,87.567,85.122,85.122,9084,0
2005-10-06,85.022,86.419,84.874,85.072,8092,0
2005-10-07,85.871,86.469,85.821,85.921,6040,0
2005-10-10,86.669,86.669,85.072,85.222,16987,0
2005-10-11,86.021,86.121,83.725,83.825,7807,0
2005-10-12,83.476,83.626,81.829,83.426,5302,0
2005-10-13,83.874,83.924,81.829,83.924,2557,0
2005-10-14,82.478,82.727,81.879,82.727,6877,0
2005-10-17,82.328,82.328,81.131,82.079,3898,0
2005-10-18,81.181,81.829,80.433,80.433,12755,0
2005-10-19,80.033,81.479,79.334,81.38,16593,0
2005-10-20,80.732,82.079,80.732,81.879,13683,0
2005-10-21,81.33,83.077,81.33,81.679,5462,0
2005-10-24,81.879,82.079,81.529,82.079,7209,0
2005-10-25,81.38,82.079,80.233,80.981,2681,0
2005-10-26,81.181,81.729,79.833,80.782,8999,0
2005-10-27,80.133,80.682,78.138,78.487,7037,0
2005-10-28,78.636,80.383,78.587,79.983,6762,0
2005-10-31,79.134,82.528,79.134,81.629,18202,0
2005-11-01,80.782,81.529,80.632,81.23,8965,0
2005-11-02,80.133,81.629,80.133,81.28,10740,0
2005-11-03,80.931,81.779,80.931,81.28,12691,0
2005-11-04,81.529,82.029,80.433,81.031,4333,0
2005-11-07,81.879,83.276,81.579,81.879,10799,0
2005-11-08,83.276,83.276,80.233,82.378,17956,0
2005-11-09,81.829,82.478,81.23,82.179,4470,0
2005-11-10,82.478,83.476,81.479,83.376,6851,0
2005-11-11,82.777,84.124,82.578,83.924,11430,0
2005-11-14,83.874,84.174,83.626,84.124,13693,0
2005-11-15,84.074,84.124,83.576,84.074,7780,0
2005-11-16,84.574,84.574,80.233,80.632,12212,0
2005-11-17,81.031,81.879,80.931,81.879,2902,0
2005-11-18,83.027,83.127,81.629,82.727,4112,0
2005-11-21,81.979,83.924,81.829,83.874,3676,0
2005-11-22,83.775,84.174,83.326,84.124,5157,0
2005-11-23,83.476,84.824,82.777,83.924,4216,0
2005-11-25,83.326,84.124,83.326,83.974,1448,0
2005-11-28,82.977,82.977,81.979,82.528,5460,0
2005-11-29,82.328,83.725,82.328,82.328,2178,0
2005-11-30,81.929,82.278,81.081,81.38,4243,0
2005-12-01,82.029,84.174,82.029,83.924,13080,0
2005-12-02,84.074,84.074,81.729,82.877,5198,0
2005-12-05,82.927,82.927,81.479,81.479,4594,0
2005-12-06,82.378,83.725,81.479,83.226,8974,0
2005-12-07,82.628,82.628,81.929,82.029,4703,0
2005-12-08,82.528,82.977,81.779,82.179,2747,0
2005-12-09,81.779,82.478,80.682,81.779,2936,0
2005-12-12,82.628,82.777,81.131,82.229,9230,0
2005-12-13,81.579,82.827,81.131,82.827,8644,0
2005-12-14,82.328,84.124,82.328,83.725,4790,0
2005-12-15,83.077,84.074,81.929,82.827,15643,0
2005-12-16,83.226,83.476,82.179,83.027,20390,0
2005-12-19,82.428,82.528,80.033,80.033,5230,0
2005-12-20,80.133,81.131,78.835,80.333,18617,0
2005-12-21,80.931,80.931,79.234,80.383,8208,0
2005-12-22,80.832,83.226,80.782,83.226,9524,0
2005-12-23,83.526,83.576,80.882,82.328,11907,0
2005-12-27,82.528,82.528,80.682,80.882,6890,0
2005-12-28,80.682,82.727,80.682,81.829,5774,0
2005-12-29,81.38,82.079,80.233,80.383,11277,0
2005-12-30,79.783,81.879,78.587,81.081,10401,0
2006-01-03,81.081,81.081,78.636,79.833,8799,0
2006-01-04,79.883,81.081,79.833,80.732,3207,0
2006-01-05,80.233,80.782,79.933,80.483,3274,0
2006-01-06,81.181,81.779,80.083,80.882,6211,0
2006-01-09,81.479,82.528,80.433,82.129,11336,0
2006-01-10,81.181,82.727,81.181,82.727,6358,0
2006-01-11,82.079,82.079,80.981,81.929,5299,0
2006-01-12,81.181,82.029,81.181,81.679,6867,0
2006-01-13,81.081,82.378,81.081,81.679,4011,0
2006-01-17,81.23,83.825,80.383,82.528,12676,0
2006-01-18,81.929,83.177,81.929,82.428,3298,0
2006-01-19,83.226,83.476,81.131,83.276,5553,0
2006-01-20,82.977,82.977,81.38,81.38,4291,0
2006-01-23,80.433,82.079,80.083,81.131,6085,0
2006-01-24,82.079,82.079,81.081,81.28,4690,0
2006-01-25,80.931,81.779,80.233,80.433,10662,0
2006-01-26,80.882,81.38,80.033,81.28,12624,0
2006-01-27,80.682,81.23,79.084,80.832,11839,0
2006-01-30,80.133,80.682,79.883,79.983,5965,0
2006-01-31,79.783,80.433,78.985,80.283,20777,0
2006-02-01,79.634,81.28,79.384,81.28,8750,0
2006-02-02,80.732,81.28,78.437,81.28,12447,0
2006-02-03,80.532,81.28,80.233,80.931,3959,0
2006-02-06,80.433,80.433,78.835,80.033,9661,0
2006-02-07,80.233,80.433,78.835,78.885,5827,0
2006-02-08,79.434,80.283,78.985,79.883,2354,0
2006-02-09,80.233,80.233,78.935,79.534,3775,0
2006-02-10,78.935,79.783,76.739,78.387,12733,0
2006-02-13,78.437,78.735,77.238,78.735,4108,0
2006-02-14,79.534,80.782,77.938,80.033,21126,0
2006-02-15,80.033,80.882,79.733,80.732,8901,0
2006-02-16,80.383,81.28,80.233,81.28,7220,0
2006-02-17,81.28,82.278,80.782,81.779,12512,0
2006-02-21,82.029,83.526,81.679,83.526,11985,0
2006-02-22,83.127,86.021,82.029,86.021,18381,0
2006-02-23,85.022,85.821,83.676,85.272,8672,0
2006-02-24,85.072,86.969,82.777,86.27,16772,0
2006-02-27,86.27,86.619,84.274,86.369,9326,0
2006-02-28,86.22,86.22,84.674,85.372,14325,0
2006-03-01,86.121,87.168,85.072,86.569,3268,0
2006-03-02,85.771,86.121,83.924,84.474,4415,0
2006-03-03,84.124,86.22,83.924,85.222,6856,0
2006-03-06,84.624,84.624,82.179,82.927,13101,0
2006-03-07,82.229,82.328,80.981,81.929,2279,0
2006-03-08,81.579,82.678,80.832,81.829,4594,0
2006-03-09,82.727,83.376,81.479,82.528,6054,0
2006-03-10,82.628,82.628,80.981,81.28,6030,0
2006-03-13,81.28,82.528,81.131,81.38,4235,0
2006-03-14,80.682,82.827,80.532,82.827,3876,0
2006-03-15,82.877,83.326,80.682,82.229,5481,0
2006-03-16,83.027,83.027,80.882,81.579,7932,0
2006-03-17,81.679,81.929,80.981,81.629,19708,0
2006-03-20,80.882,81.479,80.083,80.582,15904,0
2006-03-21,80.033,81.181,80.033,80.183,12925,0
2006-03-22,79.284,80.283,79.284,79.683,11890,0
2006-03-23,79.284,79.733,78.835,79.034,2986,0
2006-03-24,80.033,80.283,78.387,78.785,4333,0
2006-03-27,79.234,79.933,77.988,79.833,9628,0
2006-03-28,79.284,79.534,78.038,78.785,8040,0
2006-03-29,79.833,81.33,79.084,80.782,5120,0
2006-03-30,81.38,81.779,78.935,79.384,6093,0
2006-03-31,79.134,81.131,77.188,80.033,11066,0
2006-04-03,79.783,81.43,78.735,79.334,5713,0
2006-04-04,78.935,80.333,78.735,79.134,4894,0
2006-04-05,78.636,79.783,78.238,79.534,2314,0
2006-04-06,78.935,80.033,78.437,79.284,5117,0
2006-04-07,80.083,80.433,77.638,78.188,5041,0
2006-04-10,78.188,79.084,77.388,77.438,5665,0
2006-04-11,78.138,78.138,76.291,76.939,4737,0
2006-04-12,76.241,78.288,76.043,77.988,7280,0
2006-04-13,77.988,78.288,75.993,77.039,9598,0
2006-04-17,76.043,77.388,76.043,76.689,10766,0
2006-04-18,77.888,77.888,74.493,75.243,17932,0
2006-04-19,74.643,74.943,73.896,74.893,18764,0
2006-04-20,74.693,75.843,73.896,75.193,8192,0
2006-04-21,75.293,76.291,73.896,74.893,10206,0
2006-04-24,74.244,74.244,73.498,73.498,6327,0
2006-04-25,72.848,74.893,72.698,74.893,17493,0
2006-04-26,74.394,76.739,73.996,74.194,6587,0
2006-04-27,74.145,75.243,73.847,74.294,6484,0
2006-04-28,74.643,75.443,74.194,74.993,40032,0
2006-05-01,74.643,75.643,74.643,74.693,4829,0
2006-05-02,74.294,76.989,73.946,75.493,15332,0
2006-05-03,76.49,77.039,75.943,76.49,3491,0
2006-05-04,78.935,79.184,74.394,77.638,9745,0
2006-05-05,77.588,78.835,76.49,77.388,4974,0
2006-05-08,76.789,76.989,76.043,76.49,4176,0
2006-05-09,76.789,76.789,75.643,75.643,9325,0
2006-05-10,75.643,75.793,75.193,75.243,6610,0
2006-05-11,75.193,75.593,75.093,75.093,7877,0
2006-05-12,75.193,75.243,74.543,74.543,9154,0
2006-05-15,74.344,74.843,73.996,74.145,5922,0
2006-05-16,74.643,75.043,73.697,73.847,5534,0
2006-05-17,73.298,74.793,73.098,74.194,11129,0
2006-05-18,74.743,74.793,73.298,73.548,6794,0
2006-05-19,73.248,74.543,72.848,74.095,5800,0
2006-05-22,73.198,74.194,72.848,73.598,7008,0
2006-05-23,74.095,74.394,72.798,72.848,13999,0
2006-05-24,72.198,74.046,71.552,73.498,10668,0
2006-05-25,73.398,74.593,73.298,74.593,8939,0
2006-05-26,74.793,74.943,73.298,73.648,10146,0
2006-05-30,73.648,73.946,72.498,72.798,5845,0
2006-05-31,72.448,73.198,72.448,73.048,4002,0
2006-06-01,73.048,74.643,73.048,74.493,9396,0
2006-06-02,75.343,75.443,73.648,74.643,13233,0
2006-06-05,73.747,74.294,71.998,72.348,13808,0
2006-06-06,72.398,72.598,71.552,72.598,6038,0
2006-06-07,72.648,73.298,71.75,72.198,4049,0
2006-06-08,72.248,73.896,71.552,73.248,15101,0
2006-06-09,72.648,73.298,71.948,72.348,5911,0
2006-06-12,71.799,72.098,71.452,71.552,3887,0
2006-06-13,70.903,73.248,70.903,71.898,8085,0
2006-06-14,71.153,72.448,71.153,72.198,10037,0
2006-06-15,72.348,73.598,71.701,73.248,7390,0
2006-06-16,73.348,73.598,71.302,71.652,35174,0
2006-06-19,71.799,72.198,71.103,71.402,6379,0
2006-06-20,70.853,71.799,70.853,71.402,5516,0
2006-06-21,71.003,71.898,71.003,71.502,8230,0
2006-06-22,71.053,71.602,70.903,71.602,7733,0
2006-06-23,70.953,71.452,69.753,70.203,6200,0
2006-06-26,70.953,71.502,70.103,71.502,5784,0
2006-06-27,71.998,73.697,69.355,69.803,12032,0
2006-06-28,70.153,71.799,69.553,70.803,5311,0
2006-06-29,71.602,73.697,71.202,73.548,20055,0
2006-06-30,73.797,73.797,70.003,70.003,50798,0
2006-07-03,72.198,72.348,70.103,71.998,5950,0
2006-07-05,70.803,71.302,69.553,70.703,7370,0
2006-07-06,70.253,72.748,70.253,72.748,10513,0
2006-07-07,72.098,73.298,71.053,71.103,7840,0
2006-07-10,70.803,72.848,70.803,72.548,7627,0
2006-07-11,72.248,73.148,70.303,72.548,8541,0
2006-07-12,72.448,72.848,71.898,71.998,7392,0
2006-07-13,71.75,72.548,71.502,71.701,10540,0
2006-07-14,71.202,72.098,69.355,70.103,11698,0
2006-07-17,69.603,70.603,68.807,69.703,12881,0
2006-07-18,70.353,71.402,69.903,71.153,9605,0
2006-07-19,71.452,73.298,71.452,73.048,9708,0
2006-07-20,73.048,73.248,71.103,71.502,15511,0
2006-07-21,71.053,71.053,68.857,69.504,6058,0
2006-07-24,71.053,71.053,69.553,70.053,11025,0
2006-07-25,70.203,71.452,69.057,70.453,14017,0
2006-07-26,69.853,74.145,69.853,73.298,16233,0
2006-07-27,73.946,76.39,73.946,75.293,12554,0
2006-07-28,75.493,77.039,74.943,76.49,6893,0
2006-07-31,76.889,78.038,75.743,77.338,9348,0
2006-08-01,76.44,77.338,75.493,75.793,6538,0
2006-08-02,76.49,76.49,75.143,75.793,5725,0
2006-08-03,74.643,77.088,74.194,76.49,9802,0
2006-08-04,76.44,77.438,74.443,75.693,6097,0
2006-08-07,74.893,76.241,74.244,75.643,6547,0
2006-08-08,75.793,76.44,74.244,74.244,6781,0
2006-08-09,75.143,76.043,73.996,73.996,4892,0
2006-08-10,73.298,74.843,72.248,74.145,13204,0
2006-08-11,73.648,73.648,72.098,72.798,4308,0
2006-08-14,73.697,76.043,72.948,74.394,6831,0
2006-08-15,75.793,78.038,74.145,77.488,18729,0
2006-08-16,78.038,78.685,77.388,77.888,6560,0
2006-08-17,76.939,78.088,76.939,77.438,5383,0
2006-08-18,77.938,77.938,77.188,77.238,4658,0
2006-08-21,77.138,78.437,77.039,77.888,8536,0
2006-08-22,77.688,77.788,77.088,77.088,2085,0
2006-08-23,77.588,78.337,77.138,77.338,8740,0
2006-08-24,77.088,79.484,77.088,79.034,16827,0
2006-08-25,78.337,78.785,77.688,78.188,2693,0
2006-08-28,78.685,79.284,77.788,77.788,6358,0
2006-08-29,78.337,79.134,77.938,78.387,14143,0
2006-08-30,78.138,78.735,77.688,78.487,6101,0
2006-08-31,78.685,78.785,77.188,77.288,19533,0
2006-09-01,78.038,79.933,77.238,79.434,12048,0
2006-09-05,79.883,81.181,79.833,81.081,9188,0
2006-09-06,80.183,81.28,79.783,80.931,26370,0
2006-09-07,80.133,80.782,78.985,79.134,12283,0
2006-09-08,79.084,80.582,78.487,79.683,6719,0
2006-09-11,78.985,82.029,78.935,81.829,24156,0
2006-09-12,81.579,84.724,81.579,84.724,10200,0
2006-09-13,84.774,85.022,83.576,84.224,7238,0
2006-09-14,83.576,84.724,83.526,84.474,9224,0
2006-09-15,85.122,85.172,83.825,84.074,23761,0
2006-09-18,83.426,84.524,83.127,84.024,3070,0
2006-09-19,84.424,84.424,81.879,83.127,10603,0
2006-09-20,84.124,84.724,81.181,83.725,7161,0
2006-09-21,84.474,84.922,82.428,83.825,16879,0
2006-09-22,83.127,83.775,81.829,82.129,9591,0
2006-09-25,81.23,83.226,79.983,83.177,15276,0
2006-09-26,83.426,83.426,81.829,82.578,13348,0
2006-09-27,81.979,82.678,80.133,81.28,5597,0
2006-09-28,81.779,82.278,80.333,81.979,11559,0
2006-09-29,81.43,81.879,80.632,81.181,10660,0
2006-10-02,80.931,81.579,78.835,79.134,15425,0
2006-10-03,79.234,81.829,78.487,80.283,27699,0
2006-10-04,79.733,83.376,78.735,83.077,12083,0
2006-10-05,83.077,83.676,81.33,82.927,11182,0
2006-10-06,82.328,82.328,80.732,81.529,10549,0
2006-10-09,81.081,81.629,80.183,81.629,6918,0
2006-10-10,81.729,81.829,80.582,81.28,5586,0
2006-10-11,80.782,82.777,80.033,80.582,24353,0
2006-10-12,81.23,82.678,80.732,81.679,13870,0
2006-10-13,81.479,83.077,81.181,82.179,17059,0
2006-10-16,82.628,83.924,80.931,83.775,9401,0
2006-10-17,85.022,86.719,83.077,86.469,38603,0
2006-10-18,87.268,89.413,84.824,88.166,22311,0
2006-10-19,87.517,90.062,87.517,89.563,13438,0
2006-10-20,89.863,89.963,88.416,88.566,7260,0
2006-10-23,88.266,90.062,86.22,89.663,8588,0
2006-10-24,89.413,90.211,88.466,90.161,6967,0
2006-10-25,90.062,90.062,86.919,89.214,11264,0
2006-10-26,89.613,89.813,88.715,89.264,13805,0
2006-10-27,89.363,89.413,88.316,88.864,7118,0
2006-10-30,88.666,90.861,87.717,90.461,11981,0
2006-10-31,89.963,90.911,88.814,89.513,10921,0
2006-11-01,89.264,89.963,86.719,87.168,13004,0
2006-11-02,86.719,88.366,86.369,86.869,10862,0
2006-11-03,87.118,88.016,86.469,87.019,5360,0
2006-11-06,87.766,90.111,86.22,89.064,7946,0
2006-11-07,88.864,90.561,88.466,88.516,7966,0
2006-11-08,87.069,90.361,86.419,90.211,7407,0
2006-11-09,90.062,90.211,86.869,87.766,12957,0
2006-11-10,87.517,89.713,87.218,89.064,8056,0
2006-11-13,89.014,90.062,87.866,89.913,13202,0
2006-11-14,89.863,90.511,89.114,90.411,18565,0
2006-11-15,90.411,92.158,90.013,91.558,11952,0
2006-11-16,91.558,91.558,90.211,90.611,7240,0
2006-11-17,90.611,90.761,89.613,90.561,4538,0
2006-11-20,90.461,91.061,89.763,90.761,11846,0
2006-11-21,90.961,90.961,89.264,89.463,8673,0
2006-11-22,88.964,89.363,88.216,88.466,10832,0
2006-11-24,87.717,90.411,86.869,89.913,10695,0
2006-11-27,89.513,89.513,84.374,85.172,38605,0
2006-11-28,85.122,87.118,84.972,86.769,13867,0
2006-11-29,87.517,88.316,85.921,86.569,14391,0
2006-11-30,86.27,87.966,85.621,86.719,21387,0
2006-12-01,86.869,87.567,84.174,85.072,14920,0
2006-12-04,85.571,88.066,84.824,87.617,10748,0
2006-12-05,88.116,89.014,87.069,88.066,7919,0
2006-12-06,87.418,89.014,86.369,86.719,6504,0
2006-12-07,87.418,88.116,86.369,86.819,3023,0
2006-12-08,86.619,86.919,84.824,85.272,4905,0
2006-12-11,85.222,89.064,84.624,88.814,13466,0
2006-12-12,89.413,90.062,88.566,89.114,10966,0
2006-12-13,89.763,89.763,88.616,88.914,5160,0
2006-12-14,88.914,90.511,88.864,90.161,5100,0
2006-12-15,90.062,90.311,88.814,89.314,15556,0
2006-12-18,89.413,89.663,86.419,86.619,4175,0
2006-12-19,85.971,88.914,85.671,88.616,11891,0
2006-12-20,88.764,89.314,88.316,88.764,3174,0
2006-12-21,88.814,90.311,88.516,89.513,15883,0
2006-12-22,89.763,90.511,89.463,90.013,6945,0
2006-12-26,89.713,91.309,89.713,90.511,16727,0
2006-12-27,91.409,92.457,90.861,92.457,15633,0
2006-12-28,92.457,92.457,91.858,91.958,5353,0
2006-12-29,91.459,92.008,90.661,90.811,8718,0
2007-01-03,90.211,92.208,90.062,91.658,16230,0
2007-01-04,91.658,91.908,88.616,89.413,17101,0
2007-01-05,88.814,89.363,87.069,88.066,10521,0
2007-01-08,87.617,87.617,86.319,86.969,5297,0
2007-01-09,86.819,87.218,85.172,86.171,10726,0
2007-01-10,85.521,86.319,84.972,85.721,5646,0
2007-01-11,85.921,86.22,85.521,85.621,8436,0
2007-01-12,85.971,86.369,85.921,86.22,4102,0
2007-01-16,86.22,86.22,84.574,85.422,6117,0
2007-01-17,84.724,85.022,83.924,84.174,8193,0
2007-01-18,83.775,83.775,82.278,82.328,7868,0
2007-01-19,81.879,82.378,80.931,81.829,8536,0
2007-01-22,81.33,82.428,80.782,81.729,21706,0
2007-01-23,81.031,83.077,81.031,82.727,46831,0
2007-01-24,85.471,85.821,84.274,84.674,38191,0
2007-01-25,85.172,85.172,82.727,83.426,12306,0
2007-01-26,83.775,84.674,82.278,84.424,9389,0
2007-01-29,84.324,85.072,83.676,84.972,11394,0
2007-01-30,84.774,85.322,83.626,83.924,10859,0
2007-01-31,83.825,84.624,82.129,84.524,15832,0
2007-02-01,84.674,84.724,83.077,83.127,5062,0
2007-02-02,83.526,84.674,83.027,84.174,11148,0
2007-02-05,84.324,85.072,84.024,84.024,10964,0
2007-02-06,84.474,84.874,83.626,84.474,12404,0
2007-02-07,84.624,84.972,83.825,84.574,12258,0
2007-02-08,84.274,85.172,84.274,84.874,10001,0
2007-02-09,84.724,85.072,83.326,83.725,5863,0
2007-02-12,84.024,85.821,83.725,85.322,27321,0
2007-02-13,85.721,86.22,85.721,86.021,8075,0
2007-02-14,86.021,86.171,85.471,85.721,6698,0
2007-02-15,85.671,85.871,84.674,85.022,4894,0
2007-02-16,84.972,85.322,84.724,85.122,6040,0
2007-02-20,84.774,85.471,83.177,85.422,10002,0
2007-02-21,84.874,85.322,84.824,85.322,7704,0
2007-02-22,85.272,85.322,84.124,85.272,8026,0
2007-02-23,85.122,85.122,84.074,84.174,5151,0
2007-02-26,84.674,85.072,83.226,84.474,8207,0
2007-02-27,83.077,84.074,80.782,80.882,19186,0
2007-02-28,81.23,82.977,81.181,81.33,19602,0
2007-03-01,80.782,82.578,80.732,82.328,5187,0
2007-03-02,81.779,82.428,78.587,78.985,11089,0
2007-03-05,78.785,79.933,78.188,78.587,6877,0
2007-03-06,79.434,83.077,78.735,81.929,6613,0
2007-03-07,81.729,82.378,79.584,81.979,27427,0
2007-03-08,82.428,82.727,79.983,80.832,12493,0
2007-03-09,81.679,83.127,80.981,82.129,8730,0
2007-03-12,82.827,82.827,81.131,82.378,6069,0
2007-03-13,81.529,82.428,79.683,80.882,21809,0
2007-03-14,80.532,82.827,80.532,82.478,6052,0
2007-03-15,82.578,83.077,80.981,81.28,8366,0
2007-03-16,81.23,81.879,80.133,80.832,29117,0
2007-03-19,81.33,82.378,80.532,80.832,6290,0
2007-03-20,80.682,82.129,78.088,81.679,10166,0
2007-03-21,81.629,83.077,81.33,83.077,9997,0
2007-03-22,83.426,83.874,82.678,82.827,7720,0
2007-03-23,82.628,83.276,81.929,82.328,5124,0
2007-03-26,82.179,82.578,80.782,82.278,3060,0
2007-03-27,81.829,82.129,80.582,80.981,5154,0
2007-03-28,80.233,80.782,79.384,79.783,3864,0
2007-03-29,80.233,81.43,78.885,80.682,5864,0
2007-03-30,80.882,81.181,78.735,80.133,7051,0
2007-04-02,80.483,80.981,78.685,80.283,4905,0
2007-04-03,79.933,82.927,79.933,82.927,8106,0
2007-04-04,82.628,82.628,80.632,81.529,3989,0
2007-04-05,81.929,81.929,81.43,81.479,3321,0
2007-04-09,81.28,81.529,78.985,79.034,5300,0
2007-04-10,79.184,80.931,79.184,79.384,2317,0
2007-04-11,79.683,79.683,76.639,77.088,12197,0
2007-04-12,76.739,78.088,76.54,78.038,4327,0
2007-04-13,77.338,79.234,77.338,79.034,7624,0
2007-04-16,78.735,81.38,78.587,81.131,4362,0
2007-04-17,81.529,81.579,80.582,81.131,6068,0
2007-04-18,80.532,80.532,78.038,78.038,9953,0
2007-04-19,76.889,80.033,75.193,78.685,20213,0
2007-04-20,81.829,82.378,79.683,81.679,18215,0
2007-04-23,81.181,81.38,80.083,81.38,8105,0
2007-04-24,81.181,81.679,79.833,81.181,7355,0
2007-04-25,81.629,82.827,80.682,82.129,8821,0
2007-04-26,81.929,83.326,81.829,82.678,15949,0
2007-04-27,82.129,82.927,81.929,82.678,12583,0
2007-04-30,83.077,83.077,79.384,81.28,20150,0
2007-05-01,81.23,81.979,80.333,81.629,8166,0
2007-05-02,81.879,83.626,80.682,83.576,11339,0
2007-05-03,83.676,83.676,82.079,82.777,6970,0
2007-05-04,82.678,83.027,81.979,82.678,4252,0
2007-05-07,82.428,82.977,81.829,82.678,10983,0
2007-05-08,82.229,82.578,80.433,82.179,5688,0
2007-05-09,81.629,83.326,81.031,82.628,5284,0
2007-05-10,82.378,82.977,79.334,80.582,15666,0
2007-05-11,81.779,82.179,80.283,81.629,4032,0
2007-05-14,81.43,82.079,80.383,80.931,6979,0
2007-05-15,80.682,81.33,78.537,78.985,18482,0
2007-05-16,79.384,82.179,78.138,79.733,5781,0
2007-05-17,79.683,79.683,77.638,78.238,7824,0
2007-05-18,78.188,79.334,77.388,78.785,10389,0
2007-05-21,78.537,80.283,78.288,78.935,7739,0
2007-05-22,78.487,80.333,77.938,79.683,5799,0
2007-05-23,79.883,80.083,78.487,79.334,7063,0
2007-05-24,78.437,79.184,76.689,77.788,14652,0
2007-05-25,77.188,78.885,76.54,78.587,9935,0
2007-05-29,78.685,80.083,78.387,80.033,8477,0
2007-05-30,79.134,81.031,78.636,80.483,10538,0
2007-05-31,80.882,81.33,79.134,80.532,8483,0
2007-06-01,81.031,82.029,79.084,80.333,10755,0
2007-06-04,79.933,80.133,78.587,79.284,103222,0
2007-06-05,79.184,79.983,78.835,79.833,12531,0
2007-06-06,79.234,79.584,78.985,79.284,6420,0
2007-06-07,78.735,79.334,78.487,78.685,7047,0
2007-06-08,78.437,80.582,78.437,80.483,9411,0
2007-06-11,80.083,81.529,79.983,80.931,8817,0
2007-06-12,80.283,81.181,79.634,79.883,11273,0
2007-06-13,80.233,80.233,78.387,79.284,65756,0
2007-06-14,79.134,81.43,79.134,80.333,36675,0
2007-06-15,81.479,81.879,80.682,81.33,31699,0
2007-06-18,79.983,81.529,79.883,79.983,10725,0
2007-06-19,79.384,81.28,79.284,79.983,9571,0
2007-06-20,80.333,80.333,77.988,78.088,44776,0
2007-06-21,77.538,78.935,77.138,78.587,10058,0
2007-06-22,78.587,79.434,77.438,78.785,59827,0
2007-06-25,78.437,81.23,77.138,78.337,15314,0
2007-06-26,78.735,79.683,76.889,77.138,21957,0
2007-06-27,76.939,79.584,76.939,79.534,13687,0
2007-06-28,79.184,79.384,77.538,77.888,10970,0
2007-06-29,78.337,79.034,76.341,76.341,8607,0
2007-07-02,76.889,78.835,76.889,77.388,7643,0
2007-07-03,77.738,79.034,76.789,79.034,8139,0
2007-07-05,78.935,79.084,77.088,78.685,9201,0
2007-07-06,78.537,79.584,78.138,79.234,7201,0
2007-07-09,79.234,79.334,77.138,77.588,7157,0
2007-07-10,76.789,77.288,76.043,76.939,18667,0
2007-07-11,76.739,76.789,75.093,75.893,8571,0
2007-07-12,76.589,77.638,75.543,77.638,7702,0
2007-07-13,77.039,77.638,75.993,76.989,5718,0
2007-07-16,77.438,79.184,75.193,77.188,22444,0
2007-07-17,74.244,75.143,73.248,73.996,30074,0
2007-07-18,73.797,73.797,71.948,72.998,14224,0
2007-07-19,73.747,74.693,72.348,73.298,36542,0
2007-07-20,73.148,74.693,72.298,72.648,32243,0
2007-07-23,73.448,73.747,71.998,72.298,21706,0
2007-07-24,71.602,71.948,69.653,70.053,30474,0
2007-07-25,70.303,72.848,68.408,69.703,29759,0
2007-07-26,68.508,68.857,66.462,68.058,21330,0
2007-07-27,67.958,68.508,66.661,67.21,19869,0
2007-07-30,66.91,70.503,66.711,68.208,25434,0
2007-07-31,68.957,70.003,68.308,68.408,17522,0
2007-08-01,68.208,70.353,67.508,68.807,19270,0
2007-08-02,69.057,69.603,67.608,68.957,11844,0
2007-08-03,68.707,68.707,63.418,63.767,24105,0
2007-08-06,64.166,66.562,63.668,66.063,23234,0
2007-08-07,65.563,68.408,64.964,66.611,26805,0
2007-08-08,67.259,69.903,65.113,68.857,37390,0
2007-08-09,66.91,71.998,64.964,70.953,26341,0
2007-08-10,69.853,74.493,65.563,73.098,22474,0
2007-08-13,69.107,74.493,69.107,72.248,22198,0
2007-08-14,72.398,72.398,70.353,71.75,10983,0
2007-08-15,71.799,75.193,69.853,72.898,20006,0
2007-08-16,72.748,78.935,71.302,78.935,33580,0
2007-08-17,79.883,83.725,76.939,78.088,23655,0
2007-08-20,78.337,80.083,75.843,77.888,7481,0
2007-08-21,77.638,79.634,75.393,78.337,6596,0
2007-08-22,79.434,81.131,77.938,80.931,8947,0
2007-08-23,81.38,81.38,78.088,78.238,3966,0
2007-08-24,78.138,78.785,75.693,78.685,6870,0
2007-08-27,78.636,78.636,76.889,77.238,4359,0
2007-08-28,76.589,76.689,74.693,74.993,7506,0
2007-08-29,75.393,78.238,75.143,78.238,5990,0
2007-08-30,77.138,79.134,76.989,77.688,10777,0
2007-08-31,78.735,78.735,74.244,75.443,30657,0
2007-09-04,75.243,77.438,75.243,76.639,13938,0
2007-09-05,76.191,76.341,74.743,75.693,7767,0
2007-09-06,75.743,76.241,75.193,76.191,6022,0
2007-09-07,74.843,75.193,73.548,74.743,15427,0
2007-09-10,74.893,75.943,74.593,74.743,11962,0
2007-09-11,74.843,77.788,74.693,77.488,10295,0
2007-09-12,76.789,76.939,75.693,76.44,7121,0
2007-09-13,76.043,78.138,75.793,77.638,8342,0
2007-09-14,76.589,77.638,75.793,77.538,9260,0
2007-09-17,77.488,78.437,76.54,76.839,5428,0
2007-09-18,76.989,80.682,76.49,80.283,17615,0
2007-09-19,80.732,81.479,80.732,81.38,13105,0
2007-09-20,81.131,81.929,79.584,80.882,9243,0
2007-09-21,81.529,81.529,79.733,80.582,18731,0
2007-09-24,80.333,80.333,76.939,77.138,10254,0
2007-09-25,76.939,78.138,76.689,77.838,10716,0
2007-09-26,77.588,78.537,77.138,78.088,4453,0
2007-09-27,76.789,79.634,76.44,79.634,7714,0
2007-09-28,79.434,80.133,78.038,79.184,14172,0
2007-10-01,78.785,81.529,77.188,80.981,9601,0
2007-10-02,81.23,81.38,79.484,79.783,18241,0
2007-10-03,79.134,80.582,78.735,79.534,12573,0
2007-10-04,80.882,80.882,78.636,78.885,4574,0
2007-10-05,79.833,80.383,79.134,79.584,14379,0
2007-10-08,79.284,80.582,78.835,79.833,7157,0
2007-10-09,79.983,79.983,78.038,79.134,8070,0
2007-10-10,79.134,79.134,77.088,78.188,5578,0
2007-10-11,78.437,79.584,76.739,77.088,9805,0
2007-10-12,77.388,78.685,77.388,78.188,5325,0
2007-10-15,77.738,79.234,76.142,77.738,13438,0
2007-10-16,77.538,79.883,77.538,78.138,13293,0
2007-10-17,79.034,79.034,77.138,78.288,9677,0
2007-10-18,77.988,79.284,76.341,79.134,8541,0
2007-10-19,78.985,79.334,77.988,78.188,35856,0
2007-10-22,77.338,79.634,77.188,79.234,18974,0
2007-10-23,79.434,79.883,79.034,79.484,16654,0
2007-10-24,78.935,79.534,77.838,78.785,12244,0
2007-10-25,78.735,79.683,76.939,77.288,17052,0
2007-10-26,80.133,80.183,76.689,77.138,22790,0
2007-10-29,77.388,79.034,77.138,78.038,8654,0
2007-10-30,78.038,78.387,76.49,76.889,10589,0
2007-10-31,77.338,78.587,76.689,78.337,9627,0
2007-11-01,77.338,78.487,72.598,73.996,15972,0
2007-11-02,75.043,76.689,73.548,76.49,29563,0
2007-11-05,75.293,78.288,74.145,77.138,11011,0
2007-11-06,77.338,79.634,76.54,79.484,12613,0
2007-11-07,77.988,79.334,75.893,76.092,11159,0
2007-11-08,76.689,79.184,75.843,78.985,9930,0
2007-11-09,77.988,78.636,75.943,78.636,10261,0
2007-11-12,78.685,79.733,76.889,77.838,11810,0
2007-11-13,78.735,79.733,77.938,79.184,17514,0
2007-11-14,79.634,79.634,78.437,79.384,14225,0
2007-11-15,79.134,79.134,76.939,77.338,4606,0
2007-11-16,77.538,77.938,76.142,77.688,13239,0
2007-11-19,76.739,77.088,72.948,75.993,15586,0
2007-11-20,75.843,79.184,74.693,78.138,24501,0
2007-11-21,77.938,79.134,74.743,77.538,28026,0
2007-11-23,78.288,78.437,77.138,77.788,3717,0
2007-11-26,77.638,77.838,74.145,74.294,13420,0
2007-11-27,74.693,76.989,74.693,76.54,9608,0
2007-11-28,77.138,79.184,76.739,79.184,17625,0
2007-11-29,78.835,78.835,77.488,78.138,5279,0
2007-11-30,79.184,79.184,76.241,76.241,11105,0
2007-12-03,76.142,76.191,74.893,75.143,7111,0
2007-12-04,74.693,76.739,74.693,75.693,6480,0
2007-12-05,77.138,77.138,74.443,76.839,9853,0
2007-12-06,76.689,79.184,76.341,79.184,10371,0
2007-12-07,79.184,79.184,76.54,76.939,6909,0
2007-12-10,77.138,77.638,75.743,75.993,7517,0
2007-12-11,76.142,76.191,72.398,72.698,52360,0
2007-12-12,74.843,74.843,69.007,71.252,22517,0
2007-12-13,70.453,71.302,69.007,70.353,20116,0
2007-12-14,69.305,70.503,67.958,67.958,16906,0
2007-12-17,68.108,69.504,67.16,67.21,12499,0
2007-12-18,67.908,68.508,66.462,68.158,33455,0
2007-12-19,68.158,68.857,66.013,66.91,15453,0
2007-12-20,67.758,69.107,65.813,68.957,23260,0
2007-12-21,70.603,73.548,70.503,73.148,33258,0
2007-12-24,73.448,74.543,70.653,72.498,17516,0
2007-12-26,72.198,74.443,71.053,73.996,20827,0
2007-12-27,73.548,73.548,70.703,70.903,12643,0
2007-12-28,71.898,73.048,69.653,70.303,18539,0
2007-12-31,69.803,71.552,68.458,71.402,7426,0
2008-01-02,71.103,71.799,67.658,68.558,11980,0
2008-01-03,68.857,69.903,64.116,64.266,27991,0
2008-01-04,63.368,63.368,57.081,58.678,34978,0
2008-01-07,59.126,62.769,56.034,59.326,33631,0
2008-01-08,58.926,60.624,56.481,56.481,36129,0
2008-01-09,56.232,58.826,55.934,58.826,32197,0
2008-01-10,58.03,59.276,56.531,58.279,18161,0
2008-01-11,57.78,58.229,55.535,55.984,20947,0
2008-01-14,56.731,56.831,54.536,56.281,18574,0
2008-01-15,55.385,55.984,54.336,55.135,9393,0
2008-01-16,55.085,58.776,54.985,56.331,19004,0
2008-01-17,57.83,57.83,55.085,55.934,8266,0
2008-01-18,55.884,57.28,53.44,54.086,18699,0
2008-01-22,52.29,58.628,52.041,53.688,25347,0
2008-01-23,52.34,58.776,52.191,57.68,30636,0
2008-01-24,57.93,59.775,56.781,58.578,22166,0
2008-01-25,59.526,63.068,57.68,58.179,12112,0
2008-01-28,57.98,62.52,57.031,62.32,17532,0
2008-01-29,62.819,63.418,59.875,61.621,23415,0
2008-01-30,61.073,65.463,61.073,63.018,23371,0
2008-01-31,61.921,66.811,61.921,65.513,19754,0
2008-02-01,65.963,67.708,64.964,66.312,16843,0
2008-02-04,65.963,66.91,63.418,64.515,14237,0
2008-02-05,63.068,64.815,62.22,63.018,8028,0
2008-02-06,63.468,63.867,62.22,62.57,7083,0
2008-02-07,62.32,63.568,60.225,61.222,12571,0
2008-02-08,62.22,62.22,59.526,60.723,6665,0
2008-02-11,60.873,61.971,59.226,60.923,11356,0
2008-02-12,61.173,61.372,60.175,61.073,17714,0
2008-02-13,61.771,62.67,60.873,62.07,11592,0
2008-02-14,60.923,62.07,59.625,59.975,9531,0
2008-02-15,59.426,60.823,58.678,59.276,10189,0
2008-02-19,59.825,60.474,57.68,59.825,7976,0
2008-02-20,59.526,61.073,59.176,60.225,8141,0
2008-02-21,60.773,61.621,58.578,58.628,10874,0
2008-02-22,58.578,59.725,57.63,59.376,13287,0
2008-02-25,59.426,60.424,57.68,60.424,8728,0
2008-02-26,59.875,64.116,59.326,62.37,20957,0
2008-02-27,61.621,63.717,60.175,60.524,8220,0
2008-02-28,59.925,62.02,57.68,61.571,22834,0
2008-02-29,60.673,63.018,56.731,57.73,12112,0
2008-03-03,57.88,58.826,56.781,57.33,20784,0
2008-03-04,56.881,58.776,56.881,57.63,24297,0
2008-03-05,58.03,59.126,57.68,58.179,11705,0
2008-03-06,57.93,58.279,56.183,57.53,11010,0
2008-03-07,56.781,58.776,56.781,57.63,9087,0
2008-03-10,57.93,58.129,55.535,55.735,6532,0
2008-03-11,57.43,60.375,57.43,60.125,10398,0
2008-03-12,60.225,62.57,58.478,60.025,9158,0
2008-03-13,59.026,64.515,56.681,62.62,9452,0
2008-03-14,63.318,63.318,58.429,59.775,7562,0
2008-03-17,58.179,60.624,57.18,58.329,8326,0
2008-03-18,60.225,63.418,58.229,63.418,9630,0
2008-03-19,63.368,63.368,58.926,59.176,15578,0
2008-03-20,60.125,63.368,59.276,63.318,45303,0
2008-03-24,63.368,65.963,62.22,63.717,8604,0
2008-03-25,63.817,64.964,62.968,64.515,8385,0
2008-03-26,64.016,65.613,63.817,65.563,5433,0
2008-03-27,65.613,65.613,63.418,63.817,8022,0
2008-03-28,63.867,64.515,61.471,61.821,4259,0
2008-03-31,62.07,63.518,58.926,59.625,10714,0
2008-04-01,60.823,63.068,59.625,60.624,15806,0
2008-04-02,60.524,62.37,59.625,61.921,21567,0
2008-04-03,61.222,62.67,60.424,60.973,11420,0
2008-04-04,60.973,61.073,58.826,59.825,22925,0
2008-04-07,60.175,60.474,58.478,59.476,9413,0
2008-04-08,58.976,60.574,58.429,58.876,5650,0
2008-04-09,58.926,59.176,56.581,56.681,9313,0
2008-04-10,57.18,58.129,55.585,57.18,17635,0
2008-04-11,56.981,57.93,55.085,55.285,17082,0
2008-04-14,55.235,56.331,53.34,55.585,11342,0
2008-04-15,55.735,55.735,52.99,53.787,26830,0
2008-04-16,54.336,55.535,53.987,54.036,19368,0
2008-04-17,54.086,55.385,53.19,54.785,10557,0
2008-04-18,55.884,57.081,55.035,55.984,8829,0
2008-04-21,55.535,56.281,54.486,54.486,6880,0
2008-04-22,54.136,54.136,50.145,51.243,10285,0
2008-04-23,51.492,52.29,48.898,50.195,13393,0
2008-04-24,50.395,53.34,49.895,52.041,5469,0
2008-04-25,52.34,53.44,50.345,52.69,8969,0
2008-04-28,52.49,54.785,52.29,53.54,5751,0
2008-04-29,53.688,55.285,52.091,52.84,6363,0
2008-04-30,53.09,54.735,51.891,52.44,10502,0
2008-05-01,52.34,53.787,52.34,53.24,9956,0
2008-05-02,54.086,55.735,52.74,53.44,15978,0
2008-05-05,53.34,53.34,52.141,52.64,12104,0
2008-05-06,52.241,53.29,52.091,52.84,12437,0
2008-05-07,52.94,53.688,49.845,49.945,24561,0
2008-05-08,52.49,52.54,48.449,50.695,13515,0
2008-05-09,51.642,51.941,49.696,50.295,7333,0
2008-05-12,50.445,52.99,49.796,52.241,12979,0
2008-05-13,52.39,53.39,51.442,51.891,5411,0
2008-05-14,52.191,53.44,52.041,52.041,3422,0
2008-05-15,51.991,51.991,49.995,50.895,11204,0
2008-05-16,51.194,51.194,49.197,49.945,11101,0
2008-05-19,49.845,51.044,49.397,50.345,8799,0
2008-05-20,49.995,49.995,48.05,49.397,5089,0
2008-05-21,49.547,50.095,48.699,48.948,5800,0
2008-05-22,49.047,51.692,49.047,51.442,9005,0
2008-05-23,51.144,51.392,50.145,50.845,7892,0
2008-05-27,51.044,52.39,49.945,52.191,8054,0
2008-05-28,52.39,52.39,50.695,51.891,15394,0
2008-05-29,51.692,54.436,51.592,53.34,10006,0
2008-05-30,53.39,53.39,51.342,51.991,4031,0
2008-06-02,51.941,51.941,48.699,50.895,8956,0
2008-06-03,51.194,53.24,50.895,51.692,6076,0
2008-06-04,51.392,53.737,50.895,53.04,7877,0
2008-06-05,53.09,54.686,53.09,54.436,9839,0
2008-06-06,53.987,53.987,51.692,51.692,5574,0
2008-06-09,52.34,52.49,50.395,50.745,11675,0
2008-06-10,50.295,51.941,49.945,51.194,9958,0
2008-06-11,50.944,50.944,48.449,48.998,11606,0
2008-06-12,49.547,51.044,49.547,50.944,4663,0
2008-06-13,51.044,51.044,48.349,50.595,11550,0
2008-06-16,50.495,51.044,49.895,51.044,49875,0
2008-06-17,50.994,52.29,49.347,49.397,5487,0
2008-06-18,49.147,49.945,48.599,49.247,5566,0
2008-06-19,49.147,49.497,46.553,47.7,16135,0
2008-06-20,47.5,48.399,45.754,47.402,22473,0
2008-06-23,47.65,48.399,46.902,47.352,15509,0
2008-06-24,46.802,49.147,46.154,46.852,13105,0
2008-06-25,46.852,47.7,46.503,47.45,14281,0
2008-06-26,46.802,47.302,46.054,46.703,10332,0
2008-06-27,46.403,48,45.754,47.9,43436,0
2008-06-30,47.8,49.247,47.102,48.25,16111,0
2008-07-01,47.6,49.796,47.6,49.746,11298,0
2008-07-02,49.547,50.295,48.25,48.449,13560,0
2008-07-03,48.25,48.25,44.507,45.006,15482,0
2008-07-07,45.355,45.405,42.512,42.512,21251,0
2008-07-08,42.711,46.054,42.162,46.054,16535,0
2008-07-09,45.954,46.653,42.711,42.711,9714,0
2008-07-10,42.611,43.409,41.214,42.561,13168,0
2008-07-11,42.113,45.705,40.416,43.109,11787,0
2008-07-14,42.811,43.459,39.218,39.518,16137,0
2008-07-15,39.368,39.718,36.523,38.669,13427,0
2008-07-16,39.268,42.761,38.07,42.711,13606,0
2008-07-17,42.761,46.104,42.512,45.405,16047,0
2008-07-18,45.705,47.5,44.757,45.305,10619,0
2008-07-21,45.804,45.954,43.559,44.807,11376,0
2008-07-22,44.308,47.9,43.509,47.152,23394,0
2008-07-23,47.202,48.499,46.303,47.95,24987,0
2008-07-24,48.3,49.646,46.703,47.002,9971,0
2008-07-25,47.65,49.047,47.302,47.95,7181,0
2008-07-28,47.55,47.8,45.854,46.802,7478,0
2008-07-29,47.152,51.094,47.152,50.295,6510,0
2008-07-30,50.445,51.542,49.447,51.392,10271,0
2008-07-31,50.245,52.54,47.75,51.792,6733,0
2008-08-01,52.141,53.937,49.497,52.241,5505,0
2008-08-04,50.495,52.29,48.948,50.395,8284,0
2008-08-05,51.094,52.79,49.197,51.442,12399,0
2008-08-06,51.094,54.136,50.095,53.39,10204,0
2008-08-07,52.39,53.44,50.595,52.091,11442,0
2008-08-08,52.29,57.031,52.29,56.481,8923,0
2008-08-11,56.581,60.574,56.281,60.574,13007,0
2008-08-12,60.075,61.771,57.98,60.823,21207,0
2008-08-13,60.474,60.723,58.429,60.375,26929,0
2008-08-14,59.975,61.771,59.376,61.721,6641,0
2008-08-15,61.971,62.37,57.031,58.329,13299,0
2008-08-18,58.776,58.776,57.031,58.578,4953,0
2008-08-19,57.93,59.376,57.031,59.026,4754,0
2008-08-20,59.276,59.476,57.081,58.179,1883,0
2008-08-21,57.23,60.075,57.031,57.031,7781,0
2008-08-22,57.88,60.175,56.331,58.926,11571,0
2008-08-25,58.379,58.478,54.785,54.885,13381,0
2008-08-26,54.785,56.531,52.74,54.136,9938,0
2008-08-27,54.186,56.881,53.29,54.885,6089,0
2008-08-28,55.435,57.13,53.937,57.031,5109,0
2008-08-29,56.381,56.531,54.935,56.084,3583,0
2008-09-02,57.53,57.53,54.536,55.934,4354,0
2008-09-03,55.735,57.031,55.735,56.881,4572,0
2008-09-04,56.034,57.73,54.636,55.135,6690,0
2008-09-05,54.436,56.831,52.99,56.381,4396,0
2008-09-08,58.429,58.976,55.535,57.081,10471,0
2008-09-09,55.884,57.48,54.885,54.935,6597,0
2008-09-10,56.481,57.33,55.735,56.981,7999,0
2008-09-11,56.232,56.981,53.837,56.381,3676,0
2008-09-12,56.232,60.524,54.885,59.326,8955,0
2008-09-15,56.931,61.372,55.585,57.58,7154,0
2008-09-16,56.431,61.372,54.885,61.272,12252,0
2008-09-17,59.326,61.521,55.835,55.934,8798,0
2008-09-18,57.081,64.964,52.49,56.581,28445,0
2008-09-19,66.761,68.857,57.83,68.857,51359,0
2008-09-22,68.907,68.907,61.571,66.611,7297,0
2008-09-23,68.857,69.107,63.018,67.758,6635,0
2008-09-24,69.107,70.053,66.362,66.412,4292,0
2008-09-25,67.658,70.853,65.763,68.358,14565,0
2008-09-26,66.611,69.355,66.462,67.858,4442,0
2008-09-29,66.611,71.302,58.429,58.429,11178,0
2008-09-30,66.512,68.658,59.326,64.366,8045,0
2008-10-01,64.715,66.462,59.426,63.118,2403,0
2008-10-02,62.719,63.468,60.375,60.375,2926,0
2008-10-03,62.12,63.168,56.581,56.581,12897,0
2008-10-06,54.785,56.831,52.54,52.99,8448,0
2008-10-07,53.24,55.934,51.392,51.392,10022,0
2008-10-08,51.094,51.094,47.5,48.399,10632,0
2008-10-09,49.696,49.696,43.858,43.858,11528,0
2008-10-10,43.609,48.848,41.963,48.3,16308,0
2008-10-13,50.445,52.84,47.002,52.84,11946,0
2008-10-14,55.735,56.381,48.848,52.84,4197,0
2008-10-15,52.091,53.39,47.5,47.5,32412,0
2008-10-16,47.6,51.292,45.405,51.194,19548,0
2008-10-17,47.352,52.74,46.353,46.852,14001,0
2008-10-20,47.7,51.592,47.5,48.449,3435,0
2008-10-21,46.752,48.25,45.405,45.405,2973,0
2008-10-22,44.208,46.253,44.008,44.657,4857,0
2008-10-23,44.907,46.503,43.01,46.403,7203,0
2008-10-24,42.811,49.746,42.362,44.507,4068,0
2008-10-27,41.913,47.402,41.813,42.113,7030,0
2008-10-28,43.259,48.748,41.363,47.45,10661,0
2008-10-29,47.6,51.941,44.707,48,7322,0
2008-10-30,48.948,50.095,43.509,45.605,11308,0
2008-10-31,45.255,47.75,45.255,47.5,9127,0
2008-11-03,47.152,51.841,47.152,49.047,46089,0
2008-11-04,49.347,49.696,47.402,49.097,8422,0
2008-11-05,48.25,48.649,45.705,45.754,7526,0
2008-11-06,45.206,47.402,45.156,45.156,5420,0
2008-11-07,45.605,47.102,45.255,46.852,6912,0
2008-11-10,47.7,48.25,44.208,44.757,7071,0
2008-11-11,44.208,48.05,44.008,45.156,5498,0
2008-11-12,44.208,45.555,44.008,44.408,13189,0
2008-11-13,45.006,47.252,42.761,44.907,10599,0
2008-11-14,43.908,44.008,40.715,40.814,5416,0
2008-11-17,40.864,42.661,40.416,40.565,4636,0
2008-11-18,40.665,41.513,38.968,41.263,7149,0
2008-11-19,40.615,42.262,36.673,36.723,6404,0
2008-11-20,36.573,38.02,33.53,34.228,10427,0
2008-11-21,35.178,35.625,32.083,35.625,13333,0
2008-11-24,35.625,37.073,34.478,36.125,13268,0
2008-11-25,36.573,37.97,35.425,35.925,10089,0
2008-11-26,35.625,38.27,34.228,38.02,135123,0
2008-11-28,37.373,37.771,35.675,37.273,3569,0
2008-12-01,35.975,36.823,32.533,32.881,14780,0
2008-12-02,33.779,35.825,31.834,35.425,12537,0
2008-12-03,33.031,37.771,32.583,36.923,12645,0
2008-12-04,36.025,37.323,35.228,35.725,11295,0
2008-12-05,34.978,37.223,33.28,37.223,9530,0
2008-12-08,37.92,38.619,36.573,38.02,22515,0
2008-12-09,37.423,38.47,36.573,37.323,8595,0
2008-12-10,37.573,38.768,36.823,38.02,7949,0
2008-12-11,37.373,38.718,34.528,34.728,8525,0
2008-12-12,33.53,36.423,33.53,35.725,7324,0
2008-12-15,35.925,36.075,33.28,34.179,7553,0
2008-12-16,34.628,36.125,33.031,35.625,9706,0
2008-12-17,34.878,36.573,33.929,36.523,17064,0
2008-12-18,36.973,37.672,33.13,36.125,22034,0
2008-12-19,36.823,37.073,34.528,36.823,22851,0
2008-12-22,36.823,36.823,34.378,35.625,9021,0
2008-12-23,35.625,36.823,34.129,35.375,4694,0
2008-12-24,34.478,35.525,34.029,35.475,2879,0
2008-12-26,35.525,35.625,33.43,35.625,4761,0
2008-12-29,35.375,35.475,32.782,34.778,14890,0
2008-12-30,35.276,35.875,33.879,35.575,6485,0
2008-12-31,35.475,36.224,34.228,35.575,11399,0
2009-01-02,35.625,35.975,35.375,35.475,18280,0
2009-01-05,35.575,36.125,34.828,35.975,12343,0
2009-01-06,36.324,38.27,36.324,37.97,12744,0
2009-01-07,37.373,37.92,36.175,37.023,8026,0
2009-01-08,36.374,37.073,36.374,36.723,6736,0
2009-01-09,37.97,38.02,34.179,34.179,7568,0
2009-01-12,34.129,34.778,33.33,33.43,8585,0
2009-01-13,33.38,34.228,31.534,32.383,8884,0
2009-01-14,31.434,32.233,30.935,31.035,7320,0
2009-01-15,31.135,31.185,29.039,30.835,8206,0
2009-01-16,30.835,30.885,29.289,30.736,5706,0
2009-01-20,30.387,30.387,25.596,25.796,6179,0
2009-01-21,26.344,27.842,25.198,27.792,9637,0
2009-01-22,27.044,27.942,26.294,27.094,17753,0
2009-01-23,26.244,27.942,26.244,27.792,7783,0
2009-01-26,27.792,29.739,27.493,28.839,10400,0
2009-01-27,28.939,30.287,28.839,29.739,7672,0
2009-01-28,30.436,30.835,29.988,30.486,4685,0
2009-01-29,30.187,30.935,28.091,29.489,16970,0
2009-01-30,27.942,29.339,26.594,26.894,33479,0
2009-02-02,26.744,28.49,26.544,28.341,13519,0
2009-02-03,28.59,28.69,27.344,28.191,10778,0
2009-02-04,28.441,29.039,27.592,28.391,5822,0
2009-02-05,28.041,29.239,26.844,28.441,10022,0
2009-02-06,28.391,28.789,28.391,28.789,6498,0
2009-02-09,28.54,29.639,28.54,29.239,10810,0
2009-02-10,28.939,29.089,26.146,26.196,6109,0
2009-02-11,26.146,28.341,26.146,27.443,17684,0
2009-02-12,26.944,26.944,25.896,26.444,32756,0
2009-02-13,26.344,26.344,25.298,25.397,5512,0
2009-02-17,25.447,25.447,24.099,24.149,7315,0
2009-02-18,24.399,24.399,22.553,22.853,30428,0
2009-02-19,23.003,23.003,20.907,20.907,21395,0
2009-02-20,20.757,21.355,18.612,19.409,37897,0
2009-02-23,19.608,21.405,19.459,19.858,15558,0
2009-02-24,19.958,22.453,19.658,21.854,19191,0
2009-02-25,21.206,22.253,20.058,21.804,12246,0
2009-02-26,22.104,22.453,20.807,20.807,8243,0
2009-02-27,20.408,21.555,19.11,20.857,10854,0
2009-03-02,20.458,20.658,19.31,19.409,7803,0
2009-03-03,20.058,20.058,18.312,18.312,9609,0
2009-03-04,18.662,20.807,16.865,18.362,18729,0
2009-03-05,17.913,18.462,16.615,16.815,21871,0
2009-03-06,17.014,17.413,16.615,17.113,10701,0
2009-03-09,16.865,16.965,16.615,16.615,7753,0
2009-03-10,17.163,18.76,16.815,17.913,10771,0
2009-03-11,19.958,19.958,17.463,17.463,6987,0
2009-03-12,17.463,22.253,17.463,21.405,20796,0
2009-03-13,21.555,22.953,20.608,21.954,7285,0
2009-03-16,22.154,23.701,21.405,21.654,8668,0
2009-03-17,21.605,23.251,21.006,23.251,5703,0
2009-03-18,23.053,27.094,22.753,27.094,14893,0
2009-03-19,27.543,28.49,26.544,28.191,15709,0
2009-03-20,28.49,28.49,26.594,26.594,14218,0
2009-03-23,27.493,27.642,25.596,26.494,14987,0
2009-03-24,26.196,26.196,22.503,24.799,10120,0
2009-03-25,24.898,26.146,24.349,25.796,5249,0
2009-03-26,26.344,26.744,25.447,26.096,7116,0
2009-03-27,28.54,28.989,26.046,26.046,14548,0
2009-03-30,25.248,25.996,22.953,24.149,23657,0
2009-03-31,24.699,27.394,24.449,24.649,13197,0
2009-04-01,26.844,28.441,24.848,28.441,24647,0
2009-04-02,31.634,32.083,29.689,32.033,31553,0
2009-04-03,31.434,32.383,30.885,32.383,9771,0
2009-04-06,32.083,32.831,30.985,31.983,10297,0
2009-04-07,30.885,30.885,28.939,29.788,9941,0
2009-04-08,30.087,30.785,28.54,30.536,14850,0
2009-04-09,31.834,33.28,31.185,33.28,28800,0
2009-04-13,33.38,33.43,32.083,33.28,22947,0
2009-04-14,32.732,32.732,29.639,31.434,20902,0
2009-04-15,31.384,32.732,31.234,32.583,20955,0
2009-04-16,32.881,34.029,31.634,33.729,20041,0
2009-04-17,33.929,36.374,33.38,36.374,19694,0
2009-04-20,35.975,36.773,32.732,33.08,21121,0
2009-04-21,33.031,33.729,32.133,33.68,9323,0
2009-04-22,33.031,33.979,32.433,32.831,9119,0
2009-04-23,33.031,33.28,31.334,31.983,11934,0
2009-04-24,32.283,33.28,32.033,32.433,8360,0
2009-04-27,32.083,32.483,30.785,30.935,8047,0
2009-04-28,30.736,31.384,29.838,31.085,4193,0
2009-04-29,31.534,33.08,30.337,33.08,5412,0
2009-04-30,33.33,33.879,31.684,32.831,10338,0
2009-05-01,32.633,33.08,32.033,32.383,7163,0
2009-05-04,32.433,32.483,31.634,32.183,26642,0
2009-05-05,31.983,32.383,30.686,30.785,20087,0
2009-05-06,31.135,31.834,30.187,31.834,8707,0
2009-05-07,31.934,31.934,30.686,31.534,10206,0
2009-05-08,31.934,32.881,31.434,32.583,13124,0
2009-05-11,32.383,32.583,31.584,32.433,12546,0
2009-05-12,32.782,32.881,31.684,31.983,6766,0
2009-05-13,31.484,32.083,29.938,30.037,14683,0
2009-05-14,30.237,31.634,30.237,30.686,10976,0
2009-05-15,30.935,30.935,29.938,29.988,8029,0
2009-05-18,30.536,31.834,30.137,31.684,5790,0
2009-05-19,31.634,31.684,30.935,31.185,5098,0
2009-05-20,31.484,31.934,30.187,30.486,10782,0
2009-05-21,29.938,30.686,29.189,30.387,9325,0
2009-05-22,30.536,30.736,29.689,30.636,8450,0
2009-05-26,29.988,32.483,29.988,32.383,28828,0
2009-05-27,32.133,32.583,30.885,30.885,9991,0
2009-05-28,31.284,32.233,30.586,31.584,8098,0
2009-05-29,31.884,33.729,30.935,33.68,32485,0
2009-06-01,34.079,34.728,32.831,33.929,13992,0
2009-06-02,33.68,34.678,32.133,34.628,7553,0
2009-06-03,34.378,34.878,33.979,34.878,5458,0
2009-06-04,34.778,36.175,34.778,36.175,7330,0
2009-06-05,36.175,36.175,34.728,34.878,8899,0
2009-06-08,34.628,36.125,33.68,35.178,25284,0
2009-06-09,35.425,35.425,30.736,31.234,19035,0
2009-06-10,31.634,32.483,29.739,30.037,15694,0
2009-06-11,30.037,32.881,30.037,30.985,13451,0
2009-06-12,30.785,31.734,30.586,31.734,8944,0
2009-06-15,31.135,31.384,29.389,30.187,7123,0
2009-06-16,30.586,30.835,28.939,29.089,8272,0
2009-06-17,29.089,31.384,28.939,29.589,9589,0
2009-06-18,29.439,30.436,29.089,29.439,9499,0
2009-06-19,29.838,30.187,28.69,28.739,15682,0
2009-06-22,28.64,28.64,27.443,27.493,10093,0
2009-06-23,27.892,28.69,26.694,26.944,7442,0
2009-06-24,26.944,27.642,25.946,25.946,11198,0
2009-06-25,25.646,26.394,25.298,26.394,12670,0
2009-06-26,26.294,26.794,25.198,26.196,62300,0
2009-06-29,26.444,26.544,25.397,25.696,12741,0
2009-06-30,25.796,26.494,25.696,25.846,14670,0
2009-07-01,26.146,26.644,25.746,26.096,11469,0
2009-07-02,25.696,26.594,25.596,25.896,25829,0
2009-07-06,25.846,26.544,25.298,25.546,15210,0
2009-07-07,25.646,26.394,25.098,25.497,14583,0
2009-07-08,25.696,26.046,24.948,25.447,10793,0
2009-07-09,25.646,25.646,24.948,24.948,12821,0
2009-07-10,24.948,25.946,24.699,25.148,8932,0
2009-07-13,25.348,25.996,24.998,25.846,13600,0
2009-07-14,25.746,26.594,25.546,26.146,5418,0
2009-07-15,26.494,27.592,26.096,27.443,15894,0
2009-07-16,27.344,28.191,27.344,27.942,10580,0
2009-07-17,28.041,29.689,27.344,27.592,13683,0
2009-07-20,27.692,27.742,25.348,26.294,28004,0
2009-07-21,26.444,27.443,23.75,23.9,20131,0
2009-07-22,23.701,24.699,22.953,23.401,10915,0
2009-07-23,23.351,23.401,22.503,22.953,20019,0
2009-07-24,22.653,22.953,22.553,22.553,10337,0
2009-07-27,24.898,24.898,22.203,22.453,16932,0
2009-07-28,22.453,22.653,21.305,21.405,26614,0
2009-07-29,21.305,22.403,21.006,22.203,29043,0
2009-07-30,22.653,23.003,22.154,22.453,44264,0
2009-07-31,22.853,23.152,22.154,22.303,50996,0
2009-08-03,22.853,24.349,22.853,22.953,32681,0
2009-08-04,22.703,23.949,22.503,23.75,15905,0
2009-08-05,23.75,25.348,23.75,24.948,16597,0
2009-08-06,25.148,25.546,24.299,24.699,16719,0
2009-08-07,25.248,27.294,25.248,26.544,13373,0
2009-08-10,26.444,27.394,24.948,24.998,18280,0
2009-08-11,24.749,25.497,24.249,24.699,10595,0
2009-08-12,24.799,25.996,24.449,25.746,8457,0
2009-08-13,25.996,26.046,25.148,25.596,7930,0
2009-08-14,25.198,25.746,24.948,25.397,27160,0
2009-08-17,24.948,25.546,24.299,24.998,7296,0
2009-08-18,25.298,28.989,25.098,26.844,15589,0
2009-08-19,26.744,28.141,25.996,27.842,10622,0
2009-08-20,28.091,28.64,27.044,28.391,10498,0
2009-08-21,28.789,30.387,28.241,30.337,17649,0
2009-08-24,30.536,31.584,29.089,29.788,49107,0
2009-08-25,30.037,30.935,29.589,29.739,6645,0
2009-08-26,29.589,29.838,29.339,29.838,3693,0
2009-08-27,29.639,31.534,28.939,30.486,9202,0
2009-08-28,30.785,30.785,29.089,29.139,5739,0
2009-08-31,28.889,29.089,27.044,27.742,14349,0
2009-09-01,27.443,27.991,25.946,26.344,14708,0
2009-09-02,25.896,27.044,25.298,25.447,3473,0
2009-09-03,25.596,25.896,25.298,25.896,3834,0
2009-09-04,25.796,27.344,25.796,27.044,5167,0
2009-09-08,27.244,27.792,26.994,26.994,5233,0
2009-09-09,27.044,28.989,26.694,28.241,12984,0
2009-09-10,28.291,28.69,27.692,28.391,8277,0
2009-09-11,28.441,28.789,27.144,27.394,2556,0
2009-09-14,27.842,27.842,26.344,27.642,8539,0
2009-09-15,27.543,27.892,26.644,27.344,9306,0
2009-09-16,26.844,29.089,26.394,28.141,35302,0
2009-09-17,28.291,28.64,27.742,28.291,12051,0
2009-09-18,28.341,28.341,27.443,28.041,14676,0
2009-09-21,27.742,29.689,27.443,28.141,11740,0
2009-09-22,28.291,28.49,27.642,28.091,4442,0
2009-09-23,28.64,29.938,28.441,28.839,12842,0
2009-09-24,28.889,28.939,27.892,28.191,6432,0
2009-09-25,28.041,28.64,26.744,27.194,11446,0
2009-09-28,27.294,28.54,26.844,27.244,7356,0
2009-09-29,27.344,27.842,26.244,27.194,7527,0
2009-09-30,27.094,27.244,25.796,26.344,8182,0
2009-10-01,26.196,26.944,25.497,25.796,13703,0
2009-10-02,25.447,25.896,25.148,25.148,9234,0
2009-10-05,25.348,25.946,25.198,25.348,19033,0
2009-10-06,25.846,27.294,25.497,25.796,13754,0
2009-10-07,25.746,25.746,24.749,25.098,15637,0
2009-10-08,25.348,26.444,25.198,25.198,5213,0
2009-10-09,25.248,25.846,25.098,25.596,4937,0
2009-10-12,23.949,24.699,23.651,23.651,18181,0
2009-10-13,23.701,24.249,23.401,23.551,9417,0
2009-10-14,23.949,24.449,22.953,23.551,9813,0
2009-10-15,23.451,23.451,23.053,23.201,4200,0
2009-10-16,23.003,23.251,22.403,22.703,7566,0
2009-10-19,22.853,23.003,22.303,22.403,6223,0
2009-10-20,22.503,22.503,21.555,21.804,9442,0
2009-10-21,21.654,22.903,21.106,21.206,8488,0
2009-10-22,21.405,22.054,21.255,21.854,14959,0
2009-10-23,21.854,22.953,21.305,21.555,8080,0
2009-10-26,21.605,22.403,21.255,21.854,9588,0
2009-10-27,22.104,22.203,20.308,20.658,8597,0
2009-10-28,20.707,22.104,20.558,21.156,10158,0
2009-10-29,21.305,22.104,20.508,20.508,9606,0
2009-10-30,20.258,20.458,19.958,20.258,15849,0
2009-11-02,21.106,21.455,19.16,19.608,8900,0
2009-11-03,19.21,19.858,18.96,19.36,9901,0
2009-11-04,18.96,19.509,18.462,18.662,17935,0
2009-11-05,18.91,19.26,18.91,19.01,13476,0
2009-11-06,18.96,19.459,18.86,19.11,12441,0
2009-11-09,19.36,19.858,19.11,19.36,9847,0
2009-11-10,19.509,19.808,18.76,18.81,9265,0
2009-11-11,19.06,19.06,18.562,18.76,7503,0
2009-11-12,18.76,18.96,18.113,18.262,15882,0
2009-11-13,18.362,18.96,18.213,18.86,7873,0
2009-11-16,18.96,20.956,18.662,19.559,16870,0
2009-11-17,19.559,20.258,19.31,19.858,7334,0
2009-11-18,19.908,21.904,19.708,20.108,2821,0
2009-11-19,19.858,20.408,18.76,19.21,5191,0
2009-11-20,19.01,19.908,19.01,19.808,11133,0
2009-11-23,20.158,21.156,19.958,20.108,7834,0
2009-11-24,20.807,20.807,19.459,19.658,3376,0
2009-11-25,19.858,21.006,19.01,19.01,2687,0
2009-11-27,18.712,18.712,17.963,17.963,8870,0
2009-11-30,18.013,18.512,17.713,17.913,14803,0
2009-12-01,18.113,18.662,17.763,18.013,6142,0
2009-12-02,18.063,18.81,18.063,18.612,3836,0
2009-12-03,18.76,19.16,18.262,18.412,6083,0
2009-12-04,18.86,18.86,18.312,18.662,4723,0
2009-12-07,18.712,18.91,17.663,18.612,12996,0
2009-12-08,18.213,19.16,17.563,17.763,14385,0
2009-12-09,17.813,18.163,17.513,17.813,8104,0
2009-12-10,17.913,17.913,17.463,17.463,6132,0
2009-12-11,17.613,18.312,16.815,17.313,11796,0
2009-12-14,17.213,18.512,16.965,18.113,9701,0
2009-12-15,17.663,18.063,17.563,17.863,9355,0
2009-12-16,18.063,18.063,17.663,17.663,5717,0
2009-12-17,17.663,18.113,17.513,17.663,5055,0
2009-12-18,17.813,18.063,17.563,17.863,22729,0
2009-12-21,17.863,18.86,17.863,18.462,10315,0
2009-12-22,18.462,19.26,18.462,19.11,12141,0
2009-12-23,18.91,19.559,18.91,19.21,16606,0
2009-12-24,19.26,20.058,19.21,19.908,3537,0
2009-12-28,19.958,19.958,18.512,18.512,15382,0
2009-12-29,18.81,18.91,18.262,18.612,6969,0
2009-12-30,18.612,18.91,18.063,18.91,12415,0
2009-12-31,18.86,20.008,18.712,18.712,6573,0
2010-01-04,19.01,19.858,18.86,19.509,10375,0
2010-01-05,19.459,19.658,18.512,18.512,8618,0
2010-01-06,18.512,19.01,17.263,17.463,16183,0
2010-01-07,17.263,18.213,16.965,18.063,17480,0
2010-01-08,17.563,18.76,17.563,18.213,6472,0
2010-01-11,18.262,18.312,17.213,17.413,8113,0
2010-01-12,17.363,17.363,16.765,17.313,16141,0
2010-01-13,17.363,17.363,16.765,17.064,8807,0
2010-01-14,17.064,18.113,16.865,18.113,7886,0
2010-01-15,18.213,18.213,17.463,17.563,11069,0
2010-01-19,17.613,19.01,17.263,18.662,22061,0
2010-01-20,18.462,18.91,17.963,18.612,11660,0
2010-01-21,18.662,20.707,18.662,19.858,40278,0
2010-01-22,19.908,20.008,19.459,19.459,9942,0
2010-01-25,19.559,20.358,19.509,20.208,6437,0
2010-01-26,20.108,20.857,19.808,20.458,7240,0
2010-01-27,20.258,20.956,20.258,20.757,13565,0
2010-01-28,20.807,21.206,19.908,19.908,18251,0
2010-01-29,20.008,20.008,18.96,19.01,6728,0
2010-02-01,19.16,20.208,18.362,19.31,11355,0
2010-02-02,19.26,19.908,18.312,18.712,7271,0
2010-02-03,18.662,19.06,18.063,18.063,6124,0
2010-02-04,18.013,18.362,17.413,17.413,7692,0
2010-02-05,17.113,18.013,16.715,18.013,5989,0
2010-02-08,17.963,17.963,16.915,16.915,4188,0
2010-02-09,17.163,17.863,16.915,17.563,6638,0
2010-02-10,17.513,17.513,17.014,17.313,6323,0
2010-02-11,17.213,17.463,16.665,17.313,10491,0
2010-02-12,17.163,17.413,16.615,17.313,8106,0
2010-02-16,17.563,17.563,16.765,17.263,6992,0
2010-02-17,17.363,17.963,17.064,17.913,7363,0
2010-02-18,17.963,18.562,17.863,18.262,6415,0
2010-02-19,18.262,18.712,17.913,18.412,8403,0
2010-02-22,18.412,18.412,17.513,17.913,6084,0
2010-02-23,17.913,18.462,17.163,17.463,7537,0
2010-02-24,17.213,17.963,17.213,17.713,3410,0
2010-02-25,17.413,17.713,17.113,17.513,3681,0
2010-02-26,17.363,17.663,17.213,17.413,4503,0
2010-03-01,17.613,18.213,16.965,17.163,10094,0
2010-03-02,17.413,18.063,16.965,17.863,5446,0
2010-03-03,17.913,17.913,17.213,17.463,3896,0
2010-03-04,17.663,17.663,17.313,17.513,4030,0
2010-03-05,17.613,18.612,17.463,18.562,7866,0
2010-03-08,18.512,18.712,17.713,18.562,8519,0
2010-03-09,18.312,18.712,18.312,18.512,2635,0
2010-03-10,18.462,18.662,17.963,18.462,6954,0
2010-03-11,18.262,18.412,17.363,17.963,6592,0
2010-03-12,18.013,18.712,17.913,18.662,19125,0
2010-03-15,18.512,18.76,18.262,18.76,10079,0
2010-03-16,18.86,19.459,18.312,19.21,16471,0
2010-03-17,19.21,20.408,19.06,19.758,36156,0
2010-03-18,19.658,20.707,19.16,19.509,7862,0
2010-03-19,20.458,20.458,19.11,19.509,43101,0
2010-03-22,19.31,20.358,18.76,19.908,6666,0
2010-03-23,19.858,20.308,19.708,19.958,11811,0
2010-03-24,20.158,20.208,19.459,19.459,8925,0
2010-03-25,19.658,20.208,19.459,19.459,11189,0
2010-03-26,19.808,20.158,19.36,19.509,4127,0
2010-03-29,19.509,19.808,18.96,19.06,3392,0
2010-03-30,19.31,19.808,19.11,19.708,3088,0
2010-03-31,19.26,20.058,19.26,19.658,7121,0
2010-04-01,19.758,20.208,19.459,20.108,16929,0
2010-04-05,20.108,21.056,20.108,21.056,19710,0
2010-04-06,20.707,23.301,20.408,22.653,38573,0
2010-04-07,22.953,24.199,22.953,23.949,19117,0
2010-04-08,23.601,24.848,22.703,24.199,15883,0
2010-04-09,24.099,24.449,22.753,22.803,9916,0
2010-04-12,23.053,23.701,22.253,23.501,7406,0
2010-04-13,23.351,23.651,22.453,22.553,14644,0
2010-04-14,22.703,24.449,22.553,24.449,14057,0
2010-04-15,24.549,28.291,24.499,25.796,24400,0
2010-04-16,25.796,25.796,24.149,25.348,11945,0
2010-04-19,25.148,25.148,23.9,23.999,15729,0
2010-04-20,24.199,24.948,23.9,24.948,11676,0
2010-04-21,24.948,25.946,24.449,25.946,21894,0
2010-04-22,25.148,25.397,22.953,25.348,47139,0
2010-04-23,25.248,25.696,24.749,24.898,14689,0
2010-04-26,24.799,27.294,24.799,26.594,53680,0
2010-04-27,26.544,26.544,24.049,25.946,26727,0
2010-04-28,26.046,28.091,25.896,27.443,48890,0
2010-04-29,27.942,28.69,27.592,28.69,29891,0
2010-04-30,28.54,28.54,26.594,26.944,14825,0
2010-05-03,27.144,28.341,26.744,28.341,17956,0
2010-05-04,27.842,28.939,27.094,28.739,24870,0
2010-05-05,28.49,28.49,27.094,27.194,7634,0
2010-05-06,27.144,27.742,24.149,24.898,32597,0
2010-05-07,24.948,25.846,23.401,24.099,19259,0
2010-05-10,25.497,26.494,25.447,26.394,12769,0
2010-05-11,25.996,27.842,25.996,27.642,12839,0
2010-05-12,27.443,28.141,27.194,27.842,12943,0
2010-05-13,27.692,27.892,27.094,27.344,6177,0
2010-05-14,27.194,27.194,26.344,26.544,15358,0
2010-05-17,26.294,27.394,26.196,26.744,14492,0
2010-05-18,27.194,27.194,26.146,26.494,6562,0
2010-05-19,26.494,26.644,25.348,25.596,6454,0
2010-05-20,24.998,25.596,23.601,23.701,15533,0
2010-05-21,23.251,25.447,23.251,24.299,21112,0
2010-05-24,24.349,25.198,23.949,24.799,15553,0
2010-05-25,24.099,24.799,23.651,24.349,17982,0
2010-05-26,24.998,26.146,23.152,24.149,75244,0
2010-05-27,24.799,24.948,23.551,24.199,23223,0
2010-05-28,24.049,24.898,23.053,23.75,31151,0
2010-06-01,23.451,23.999,22.004,22.054,18959,0
2010-06-02,22.104,23.401,21.405,22.953,18115,0
2010-06-03,22.903,23.75,22.353,23.451,21053,0
2010-06-04,22.753,23.003,21.206,21.206,19705,0
2010-06-07,21.405,21.804,20.308,20.458,12329,0
2010-06-08,20.608,20.907,18.712,19.858,25132,0
2010-06-09,20.108,20.308,19.858,20.058,13687,0
2010-06-10,20.358,21.206,20.208,20.857,11817,0
2010-06-11,20.608,21.305,20.358,21.006,8449,0
2010-06-14,21.006,21.754,19.608,19.708,16334,0
2010-06-15,19.808,20.907,18.662,20.458,16960,0
2010-06-16,20.208,21.006,19.958,19.958,14378,0
2010-06-17,20.208,20.907,20.008,20.458,12366,0
2010-06-18,20.558,20.558,19.16,19.31,32124,0
2010-06-21,19.658,20.258,19.06,19.21,25502,0
2010-06-22,19.36,19.958,18.96,19.01,21233,0
2010-06-23,18.96,19.26,18.262,18.562,15051,0
2010-06-24,18.462,18.512,17.713,17.913,21459,0
2010-06-25,18.013,18.712,16.765,17.563,473393,0
2010-06-28,17.613,19.908,17.613,19.708,33307,0
2010-06-29,19.31,19.31,17.963,18.512,20695,0
2010-06-30,18.91,20.158,18.562,18.76,16192,0
2010-07-01,18.662,18.76,17.613,18.362,11193,0
2010-07-02,18.312,18.362,17.863,17.913,6308,0
2010-07-06,18.013,18.312,17.014,17.913,22126,0
2010-07-07,19.01,19.708,17.963,18.013,13139,0
2010-07-08,24.749,26.444,23.701,24.699,283461,0
2010-07-09,24.499,25.946,23.551,25.497,60686,0
2010-07-12,25.896,26.744,25.497,25.846,33440,0
2010-07-13,25.946,27.443,25.946,26.544,54019,0
2010-07-14,26.494,26.794,25.596,26.644,19718,0
2010-07-15,26.494,26.894,25.646,26.394,22516,0
2010-07-16,26.244,26.344,25.198,26.046,29285,0
2010-07-19,26.196,27.294,25.596,25.796,18975,0
2010-07-20,25.996,26.146,25.248,25.996,9241,0
2010-07-21,26.544,27.194,25.298,25.846,16461,0
2010-07-22,26.494,26.494,25.746,26.196,16694,0
2010-07-23,26.146,26.944,25.696,26.594,10639,0
2010-07-26,26.394,27.294,25.996,27.244,17396,0
2010-07-27,27.244,27.842,26.294,26.394,23214,0
2010-07-28,26.196,26.394,25.198,26.394,29693,0
2010-07-29,26.744,27.244,26.244,26.894,10708,0
2010-07-30,26.744,27.044,26.544,26.644,7190,0
2010-08-02,26.894,26.944,26.444,26.494,7198,0
2010-08-03,26.146,26.644,26.146,26.444,10808,0
2010-08-04,26.794,27.044,26.344,26.444,20231,0
2010-08-05,26.394,26.444,26.196,26.244,3604,0
2010-08-06,26.046,26.394,25.946,26.394,38059,0
2010-08-09,26.344,26.444,25.946,26.344,6158,0
2010-08-10,26.244,26.244,25.298,25.646,8573,0
2010-08-11,25.397,25.447,24.199,24.799,13997,0
2010-08-12,24.549,24.549,23.501,23.501,9443,0
2010-08-13,23.601,24.599,23.601,23.999,3949,0
2010-08-16,24.749,24.948,24.199,24.449,8457,0
2010-08-17,24.948,26.394,24.649,24.848,20395,0
2010-08-18,24.649,24.948,24.199,24.549,10952,0
2010-08-19,24.299,24.998,23.651,23.75,10933,0
2010-08-20,23.551,25.148,23.551,24.549,7717,0
2010-08-23,24.299,25.298,24.099,24.699,3794,0
2010-08-24,24.399,24.499,23.85,23.999,3347,0
2010-08-25,23.999,24.449,23.949,24.399,3933,0
2010-08-26,24.499,24.948,23.949,23.999,3961,0
2010-08-27,24.349,25.646,24.049,25.397,15843,0
2010-08-30,25.298,25.746,24.549,24.848,8638,0
2010-08-31,24.649,24.998,24.649,24.948,3240,0
2010-09-01,25.198,25.397,24.998,25.348,3904,0
2010-09-02,25.048,25.098,24.299,24.649,7221,0
2010-09-03,24.948,26.196,24.199,26.046,23822,0
2010-09-07,25.696,26.046,25.397,25.946,3625,0
2010-09-08,25.796,25.946,25.397,25.447,6684,0
2010-09-09,25.946,26.096,25.746,26.046,7972,0
2010-09-10,26.196,26.344,25.397,25.946,3234,0
2010-09-13,26.394,26.444,25.546,26.344,4090,0
2010-09-14,26.444,26.444,25.397,26.294,4806,0
2010-09-15,26.146,26.344,25.397,26.344,3469,0
2010-09-16,26.294,26.294,25.397,25.746,4751,0
2010-09-17,26.146,26.146,24.449,24.599,17067,0
2010-09-20,24.799,25.348,24.749,25.298,1948,0
2010-09-21,23.152,25.397,23.152,25.248,2722,0
2010-09-22,25.098,25.098,24.848,24.898,1841,0
2010-09-23,24.848,25.248,24.848,24.998,2553,0
2010-09-24,25.497,25.946,24.898,25.447,11998,0
2010-09-27,25.646,25.646,24.948,25.098,4461,0
2010-09-28,24.948,25.746,24.799,25.746,10251,0
2010-09-29,25.746,25.746,24.998,25.447,8932,0
2010-09-30,25.596,25.596,25.397,25.447,4600,0
2010-10-01,25.497,25.946,25.198,25.397,7227,0
2010-10-04,25.646,25.796,24.948,24.948,7953,0
2010-10-05,25.596,25.646,25.048,25.646,7857,0
2010-10-06,25.646,25.646,24.948,25.546,8582,0
2010-10-07,25.497,25.646,24.998,25.497,8538,0
2010-10-08,25.248,25.248,24.948,25.148,18991,0
2010-10-11,24.948,25.646,24.549,24.799,10552,0
2010-10-12,24.599,25.298,24.599,25.298,2806,0
2010-10-13,25.248,25.796,24.948,25.198,18283,0
2010-10-14,25.298,25.447,24.998,25.447,6616,0
2010-10-15,25.696,25.696,25.248,25.447,6622,0
2010-10-18,25.397,26.096,25.298,25.596,5912,0
2010-10-19,25.646,27.194,25.596,26.096,24775,0
2010-10-20,26.294,26.944,25.996,26.294,10129,0
2010-10-21,26.196,26.694,26.096,26.694,12900,0
2010-10-22,26.644,26.794,26.344,26.394,4951,0
2010-10-25,26.744,26.744,25.646,25.646,6357,0
2010-10-26,25.946,25.946,25.497,25.746,3449,0
2010-10-27,25.646,26.344,25.447,25.497,2868,0
2010-10-28,25.148,25.497,24.948,25.298,5550,0
2010-10-29,25.447,25.447,19.16,19.708,99546,0
2010-11-01,19.658,20.358,18.86,19.958,67185,0
2010-11-02,20.108,20.108,19.409,19.958,18266,0
2010-11-03,20.058,20.707,20.058,20.258,34464,0
2010-11-04,20.707,21.056,19.958,20.707,20011,0
2010-11-05,20.707,20.857,20.358,20.707,19008,0
2010-11-08,20.857,21.654,20.608,20.857,79540,0
2010-11-09,20.907,21.156,20.208,20.558,14980,0
2010-11-10,20.956,20.956,20.208,20.907,13116,0
2010-11-11,20.757,20.757,20.358,20.658,5147,0
2010-11-12,20.508,20.707,19.708,19.808,22041,0
2010-11-15,20.208,20.658,19.858,20.408,8687,0
2010-11-16,20.108,20.608,20.108,20.358,18549,0
2010-11-17,20.707,21.206,20.458,21.106,21971,0
2010-11-18,21.355,21.355,20.707,20.857,17023,0
2010-11-19,20.608,21.056,20.608,20.907,4879,0
2010-11-22,20.907,20.956,20.358,20.358,17644,0
2010-11-23,20.208,20.558,20.108,20.358,19865,0
2010-11-24,20.408,21.455,20.358,20.907,18043,0
2010-11-26,20.907,21.654,20.907,21.654,9420,0
2010-11-29,21.654,21.704,21.305,21.305,4805,0
2010-11-30,20.907,21.305,20.558,20.658,14288,0
2010-12-01,20.857,21.355,20.608,20.907,8443,0
2010-12-02,21.006,22.303,20.907,22.154,29540,0
2010-12-03,22.403,22.453,21.804,22.453,16173,0
2010-12-06,22.453,22.453,21.954,22.104,7177,0
2010-12-07,22.253,22.403,21.605,21.704,15479,0
2010-12-08,21.505,21.754,20.956,21.156,7699,0
2010-12-09,21.505,21.505,21.056,21.305,20366,0
2010-12-10,21.206,21.555,20.956,21.255,7567,0
2010-12-13,21.305,22.154,21.255,22.054,9708,0
2010-12-14,21.854,22.154,21.305,22.054,12623,0
2010-12-15,21.904,22.154,21.056,21.156,12952,0
2010-12-16,21.156,22.154,21.106,22.104,13457,0
2010-12-17,22.154,22.753,21.804,22.753,12072,0
2010-12-20,22.203,23.003,22.203,22.353,4454,0
2010-12-21,22.203,22.503,21.505,22.403,6991,0
2010-12-22,22.453,24.199,22.453,23.85,7861,0
2010-12-23,23.75,23.949,22.903,22.953,5375,0
2010-12-27,23.201,23.9,22.953,23.75,4857,0
2010-12-28,23.601,24.049,23.251,23.9,6102,0
2010-12-29,23.999,24.199,22.853,22.953,10369,0
2010-12-30,22.953,23.152,22.453,22.703,8052,0
2010-12-31,22.503,23.85,22.453,23.152,7892,0
2011-01-03,23.451,24.898,23.451,24.649,14189,0
2011-01-04,24.499,24.699,23.551,23.949,8398,0
2011-01-05,23.9,24.948,23.9,24.699,8884,0
2011-01-06,23.75,24.299,23.053,23.701,7700,0
2011-01-07,23.601,24.199,23.053,23.8,6437,0
2011-01-10,23.601,23.701,23.451,23.551,2972,0
2011-01-11,24.249,24.699,23.551,24.699,10349,0
2011-01-12,25.148,25.148,23.651,23.949,5547,0
2011-01-13,23.75,23.999,23.551,23.601,9923,0
2011-01-14,23.451,23.8,23.201,23.601,14599,0
2011-01-18,23.601,23.601,23.053,23.501,4317,0
2011-01-19,23.351,23.401,22.154,22.453,13658,0
2011-01-20,22.203,22.853,22.054,22.753,7978,0
2011-01-21,22.503,23.451,22.453,22.953,8140,0
2011-01-24,22.803,22.853,22.253,22.303,7808,0
2011-01-25,22.253,22.303,21.605,21.804,9056,0
2011-01-26,21.854,22.004,21.405,21.555,7014,0
2011-01-27,21.156,21.206,20.508,20.608,9650,0
2011-01-28,20.508,20.907,20.308,20.408,7879,0
2011-01-31,20.707,21.006,20.308,20.658,19695,0
2011-02-01,20.707,21.654,20.707,21.006,12954,0
2011-02-02,20.956,20.956,20.558,20.857,4507,0
2011-02-03,21.106,21.305,21.006,21.255,1559,0
2011-02-04,21.605,21.704,21.455,21.605,2559,0
2011-02-07,21.704,22.104,21.605,22.054,4491,0
2011-02-08,21.904,22.303,21.754,21.854,2816,0
2011-02-09,21.804,22.104,21.704,22.054,1960,0
2011-02-10,22.004,22.154,21.904,22.104,3244,0
2011-02-11,22.154,22.753,22.104,22.653,4568,0
2011-02-14,22.553,22.603,22.004,22.154,6571,0
2011-02-15,22.154,22.303,21.704,21.704,4034,0
2011-02-16,21.854,22.203,21.704,22.203,7693,0
2011-02-18,22.154,22.253,21.854,22.253,3439,0
2011-02-22,21.954,22.953,21.704,22.953,5526,0
2011-02-23,22.503,23.053,22.303,22.803,6063,0
2011-02-24,22.653,22.903,22.403,22.553,4772,0
2011-02-25,22.703,22.703,21.704,22.403,5558,0
2011-02-28,22.453,22.653,21.854,21.854,11664,0
2011-03-01,21.904,22.453,21.505,21.555,4660,0
2011-03-02,21.605,21.954,21.255,21.455,3256,0
2011-03-03,21.904,21.904,21.255,21.704,3050,0
2011-03-04,21.754,21.804,21.206,21.505,3299,0
2011-03-07,21.804,21.854,21.206,21.355,5763,0
2011-03-08,21.255,21.555,21.006,21.106,6325,0
2011-03-09,21.754,21.754,20.707,20.707,1747,0
2011-03-10,20.857,21.056,20.208,20.458,3742,0
2011-03-11,20.358,20.408,19.958,20.008,16696,0
2011-03-14,19.958,20.458,19.21,19.36,25590,0
2011-03-15,19.01,19.01,17.463,18.163,46495,0
2011-03-16,17.963,17.963,16.217,16.366,155492,0
2011-03-17,15.618,16.217,14.968,15.218,923819,0
2011-03-18,15.468,16.067,15.368,15.518,166137,0
2011-03-21,15.817,16.715,15.718,16.615,100228,0
2011-03-22,16.516,16.715,16.266,16.416,41482,0
2011-03-23,16.416,16.665,15.917,16.416,77309,0
2011-03-24,16.565,16.665,16.316,16.466,68420,0
2011-03-25,16.665,17.113,16.266,16.965,76061,0
2011-03-28,17.113,17.963,16.915,17.863,250090,0
2011-03-29,17.813,18.013,17.463,17.913,105345,0
2011-03-30,18.063,18.163,17.663,17.863,90160,0
2011-03-31,17.463,18.013,16.965,17.363,49573,0
2011-04-01,17.463,18.262,17.163,18.262,127902,0
2011-04-04,18.312,18.462,17.813,17.963,86993,0
2011-04-05,17.863,18.362,17.513,17.863,42516,0
2011-04-06,17.963,18.163,17.763,17.963,74442,0
2011-04-07,17.913,18.013,17.713,17.713,61900,0
2011-04-08,17.763,17.963,17.513,17.963,20568,0
2011-04-11,17.863,18.312,17.813,18.113,52326,0
2011-04-12,18.113,18.412,17.863,18.412,54541,0
2011-04-13,18.462,19.608,18.262,19.509,171227,0
2011-04-14,19.409,19.708,19.11,19.36,84545,0
2011-04-15,19.06,19.908,18.96,19.758,79367,0
2011-04-18,19.459,19.908,19.16,19.608,87143,0
2011-04-19,19.708,19.758,19.559,19.658,65749,0
2011-04-20,19.858,20.008,19.559,19.559,134513,0
2011-04-21,19.658,19.758,19.559,19.658,60287,0
2011-04-25,19.708,19.758,19.509,19.708,53509,0
2011-04-26,19.708,19.758,19.36,19.459,51181,0
2011-04-27,19.21,19.31,17.863,18.81,123019,0
2011-04-28,18.712,18.81,17.963,18.063,40043,0
2011-04-29,18.013,18.412,17.163,18.163,65186,0
2011-05-02,18.712,18.712,17.913,18.262,41079,0
2011-05-03,18.113,18.562,17.863,17.963,38156,0
2011-05-04,18.063,18.163,17.014,17.163,44056,0
2011-05-05,16.965,17.363,16.366,16.965,52718,0
2011-05-06,17.263,17.513,16.715,16.765,34824,0
2011-05-09,16.765,18.013,16.765,17.963,25521,0
2011-05-10,18.163,18.412,17.763,17.963,30192,0
2011-05-11,18.013,18.013,17.713,17.963,16447,0
2011-05-12,17.963,18.013,17.213,17.963,22409,0
2011-05-13,18.063,18.262,17.863,17.963,16561,0
2011-05-16,17.813,18.113,17.513,17.913,17001,0
2011-05-17,18.262,18.462,17.863,17.963,65782,0
2011-05-18,17.913,18.262,17.513,18.262,36290,0
2011-05-19,18.262,18.86,18.213,18.712,72928,0
2011-05-20,18.712,18.91,18.412,18.712,32256,0
2011-05-23,18.512,18.712,17.963,18.712,25959,0
2011-05-24,18.712,19.26,18.562,19.01,37167,0
2011-05-25,18.91,19.409,18.712,19.16,37768,0
2011-05-26,18.91,19.26,18.712,19.21,21180,0
2011-05-27,19.21,19.36,18.91,18.96,21136,0
2011-05-31,19.16,19.36,18.96,19.16,46334,0
2011-06-01,18.412,19.459,18.412,18.86,33344,0
2011-06-02,18.86,18.96,17.963,18.712,22894,0
2011-06-03,18.562,18.86,17.963,18.163,20240,0
2011-06-06,18.163,18.612,17.863,17.963,23916,0
2011-06-07,18.113,18.412,17.963,18.063,19881,0
2011-06-08,17.963,18.113,17.463,17.813,36637,0
2011-06-09,17.813,18.362,17.613,18.013,22864,0
2011-06-10,18.013,18.462,17.713,18.312,44161,0
2011-06-13,18.412,18.712,17.813,18.462,40487,0
2011-06-14,18.512,18.562,17.963,18.412,27815,0
2011-06-15,18.312,18.612,18.262,18.412,29881,0
2011-06-16,18.312,18.512,17.313,18.013,37316,0
2011-06-17,18.013,18.013,17.113,17.213,74929,0
2011-06-20,17.163,17.313,16.466,16.565,39989,0
2011-06-21,16.565,17.413,16.565,17.363,21558,0
2011-06-22,17.363,17.563,16.915,17.014,24953,0
2011-06-23,16.815,17.363,16.266,16.266,43608,0
2011-06-24,16.466,17.613,16.067,16.217,1208849,0
2011-06-27,16.466,16.865,16.167,16.865,71750,0
2011-06-28,16.965,17.613,16.765,17.513,48282,0
2011-06-29,18.063,18.063,17.563,17.813,41026,0
2011-06-30,17.913,18.562,17.663,18.213,33418,0
2011-07-01,18.113,18.612,17.813,18.412,66725,0
2011-07-05,18.512,18.76,18.262,18.512,55116,0
2011-07-06,18.562,18.712,18.213,18.612,132169,0
2011-07-07,18.662,19.26,18.512,18.96,31740,0
2011-07-08,18.76,18.91,18.362,18.412,25901,0
2011-07-11,18.312,18.612,17.813,17.813,22776,0
2011-07-12,17.713,17.763,16.765,16.965,28010,0
2011-07-13,16.965,17.313,16.565,16.665,25364,0
2011-07-14,16.815,17.113,16.516,16.765,19018,0
2011-07-15,16.815,17.213,16.565,16.715,20341,0
2011-07-18,16.665,16.665,16.117,16.316,25588,0
2011-07-19,16.416,16.416,15.218,15.768,71809,0
2011-07-20,15.768,16.117,15.568,15.618,11849,0
2011-07-21,15.668,16.167,15.668,16.067,11693,0
2011-07-22,16.117,16.167,15.917,16.017,10892,0
2011-07-25,15.817,15.867,15.118,15.668,17595,0
2011-07-26,15.668,15.817,15.218,15.618,26662,0
2011-07-27,16.117,16.615,15.218,15.967,81115,0
2011-07-28,16.017,16.316,15.118,15.318,44799,0
2011-07-29,15.218,15.568,15.118,15.568,27998,0
2011-08-01,15.768,16.067,15.218,15.817,40995,0
2011-08-02,16.167,16.167,15.368,15.368,44228,0
2011-08-03,15.618,16.516,15.468,16.416,45010,0
2011-08-04,16.316,16.366,15.018,15.018,51328,0
2011-08-05,15.118,16.167,14.369,15.867,38089,0
2011-08-08,15.418,16.565,13.123,13.622,114434,0
2011-08-09,14.868,14.968,11.676,12.623,136617,0
2011-08-10,12.424,13.223,11.476,11.626,67008,0
2011-08-11,11.825,14.171,11.526,13.323,171697,0
2011-08-12,13.323,13.771,12.673,12.773,120484,0
2011-08-15,12.773,13.422,12.374,13.323,61847,0
2011-08-16,13.173,13.273,12.723,13.023,69694,0
2011-08-17,12.973,15.468,12.823,14.968,103052,0
2011-08-18,13.971,14.619,13.123,14.021,66174,0
2011-08-19,13.921,14.868,13.672,14.719,37205,0
2011-08-22,14.769,15.068,13.871,14.271,35561,0
2011-08-23,14.369,15.318,13.821,15.168,71029,0
2011-08-24,14.669,15.568,14.669,14.868,34076,0
2011-08-25,15.168,15.218,14.419,14.569,45499,0
2011-08-26,14.469,15.368,14.221,15.268,32551,0
2011-08-29,15.568,15.867,14.918,14.968,66441,0
2011-08-30,14.818,14.968,14.519,14.669,38119,0
2011-08-31,14.719,14.918,14.221,14.669,57542,0
2011-09-01,14.868,15.168,14.519,14.868,51398,0
2011-09-02,14.469,14.719,14.221,14.369,30606,0
2011-09-06,13.821,15.418,13.223,14.369,60654,0
2011-09-07,14.469,15.368,14.469,15.318,49609,0
2011-09-08,15.268,15.468,14.818,15.018,39687,0
2011-09-09,14.918,15.168,14.519,14.619,42308,0
2011-09-12,14.221,14.769,13.921,14.469,61151,0
2011-09-13,14.619,14.918,14.121,14.519,30573,0
2011-09-14,14.619,15.018,14.419,14.918,24916,0
2011-09-15,14.918,15.418,14.419,15.418,24695,0
2011-09-16,15.418,15.718,14.868,15.668,84633,0
2011-09-19,15.368,15.468,14.719,14.918,24787,0
2011-09-20,14.818,15.418,14.519,14.918,41162,0
2011-09-21,14.868,15.268,13.422,13.622,39983,0
2011-09-22,13.223,14.769,11.676,11.975,75499,0
2011-09-23,13.123,13.422,12.025,13.023,22250,0
2011-09-26,12.623,13.522,12.623,13.372,31167,0
2011-09-27,13.771,14.719,13.622,14.619,41001,0
2011-09-28,14.469,14.619,13.123,13.173,50448,0
2011-09-29,13.273,13.921,12.973,13.522,16871,0
2011-09-30,12.873,13.672,12.873,13.223,30688,0
2011-10-03,13.173,13.971,11.925,11.925,49630,0
2011-10-04,11.775,11.975,11.227,11.925,65760,0
2011-10-05,11.676,13.123,11.626,13.023,30469,0
2011-10-06,13.223,13.771,12.973,13.722,22646,0
2011-10-07,13.722,13.771,12.723,12.923,32949,0
2011-10-10,13.223,13.672,12.573,13.672,42899,0
2011-10-11,13.173,13.871,12.973,13.672,26259,0
2011-10-12,13.672,14.469,13.372,14.469,32157,0
2011-10-13,14.419,14.719,13.771,14.719,17338,0
2011-10-14,14.769,14.968,13.672,14.769,27081,0
2011-10-17,14.619,14.669,13.472,13.522,28137,0
2011-10-18,13.572,14.669,13.372,14.669,34573,0
2011-10-19,14.469,14.619,13.472,13.622,29771,0
2011-10-20,13.672,14.121,13.073,13.821,21972,0
2011-10-21,14.171,14.321,13.722,14.171,31891,0
2011-10-24,14.071,14.669,13.921,14.669,19439,0
2011-10-25,14.519,14.669,13.472,13.622,23742,0
2011-10-26,14.669,14.669,13.971,14.469,18848,0
2011-10-27,15.068,15.817,14.669,15.817,65307,0
2011-10-28,15.768,16.217,15.668,15.718,38263,0
2011-10-31,15.368,15.668,14.719,14.818,23501,0
2011-11-01,14.321,15.518,14.021,14.271,51619,0
2011-11-02,14.769,14.769,14.419,14.719,30487,0
2011-11-03,14.918,14.968,14.369,14.968,32277,0
2011-11-04,14.769,15.068,14.369,14.719,15642,0
2011-11-07,14.719,14.719,13.821,14.519,18209,0
2011-11-08,14.669,14.769,14.271,14.369,21985,0
2011-11-09,14.071,14.419,13.223,13.223,26636,0
2011-11-10,13.522,13.821,13.023,13.023,26296,0
2011-11-11,13.123,13.522,13.123,13.472,22747,0
2011-11-14,13.572,13.572,13.023,13.073,24915,0
2011-11-15,13.073,13.273,12.823,13.023,21791,0
2011-11-16,12.723,13.173,12.723,12.723,15580,0
2011-11-17,12.823,12.973,12.573,12.573,16899,0
2011-11-18,12.773,12.823,12.573,12.573,14841,0
2011-11-21,12.623,12.623,11.825,11.875,35257,0
2011-11-22,11.925,12.075,11.326,11.376,78930,0
2011-11-23,11.376,11.825,10.528,11.576,106564,0
2011-11-25,11.276,11.875,10.878,10.878,19221,0
2011-11-28,11.376,11.626,10.678,11.127,54413,0
2011-11-29,11.027,11.227,11.027,11.127,24896,0
2011-11-30,11.775,12.973,11.376,12.873,46103,0
2011-12-01,12.873,12.873,11.227,12.424,54233,0
2011-12-02,12.573,12.573,11.676,12.224,22259,0
2011-12-05,12.224,12.474,11.825,12.324,32586,0
2011-12-06,12.274,12.324,11.975,12.224,15563,0
2011-12-07,12.075,12.424,11.925,12.324,23991,0
2011-12-08,12.224,12.224,11.576,11.576,18802,0
2011-12-09,11.676,12.424,11.676,12.324,28807,0
2011-12-12,12.075,12.125,11.726,11.925,14539,0
2011-12-13,12.025,12.174,11.726,11.875,24809,0
2011-12-14,11.875,11.975,11.476,11.875,31205,0
2011-12-15,11.975,12.025,11.526,11.825,16712,0
2011-12-16,11.975,11.975,11.476,11.476,42919,0
2011-12-19,11.326,11.975,10.928,11.127,34283,0
2011-12-20,11.476,11.775,11.177,11.775,25066,0
2011-12-21,11.726,11.875,11.626,11.875,12003,0
2011-12-22,11.875,12.075,11.276,11.975,35895,0
2011-12-23,11.726,12.125,11.726,11.825,26383,0
2011-12-27,11.676,11.726,11.227,11.676,19791,0
2011-12-28,11.626,11.925,11.376,11.825,53210,0
2011-12-29,11.875,12.224,11.526,11.825,33856,0
2011-12-30,11.775,12.075,11.626,12.075,56853,0
2012-01-03,12.424,12.873,11.975,12.873,28693,0
2012-01-04,12.723,13.223,12.673,12.873,26710,0
2012-01-05,12.723,14.021,12.723,13.821,36276,0
2012-01-06,13.871,14.021,12.873,13.821,50113,0
2012-01-09,13.722,15.068,13.273,14.769,63398,0
2012-01-10,15.068,15.468,14.021,15.368,53347,0
2012-01-11,15.068,15.418,14.419,15.318,32795,0
2012-01-12,15.268,15.268,14.619,14.968,50462,0
2012-01-13,14.519,14.818,14.321,14.619,20892,0
2012-01-17,14.221,14.918,13.273,14.321,22464,0
2012-01-18,14.369,14.619,14.071,14.619,20175,0
2012-01-19,14.868,14.868,13.921,14.519,15123,0
2012-01-20,14.469,14.968,14.021,14.918,14876,0
2012-01-23,14.719,15.468,14.519,14.918,11744,0
2012-01-24,14.569,15.168,14.419,14.968,16063,0
2012-01-25,15.018,15.318,14.519,15.318,16584,0
2012-01-26,15.218,15.368,14.569,14.868,23621,0
2012-01-27,14.769,15.218,14.071,15.218,16456,0
2012-01-30,15.018,15.268,14.519,14.968,13988,0
2012-01-31,14.968,15.118,14.519,14.569,17767,0
2012-02-01,14.719,15.018,12.524,13.971,97977,0
2012-02-02,14.021,14.221,13.422,13.672,22484,0
2012-02-03,13.821,15.068,13.722,14.968,53082,0
2012-02-06,14.818,15.168,14.519,15.018,17554,0
2012-02-07,14.818,15.168,14.619,14.669,16305,0
2012-02-08,14.669,14.968,14.071,14.321,24968,0
2012-02-09,14.569,14.569,14.121,14.171,12715,0
2012-02-10,13.921,14.221,13.921,13.971,9664,0
2012-02-13,14.171,14.519,13.771,14.419,8660,0
2012-02-14,14.321,14.469,14.121,14.419,8622,0
2012-02-15,14.519,14.519,14.171,14.221,15356,0
2012-02-16,14.221,14.918,14.171,14.868,14423,0
2012-02-17,14.918,14.918,14.469,14.769,16834,0
2012-02-21,14.719,14.918,14.469,14.469,11117,0
2012-02-22,14.321,14.669,14.021,14.171,30991,0
2012-02-23,14.171,14.519,14.071,14.469,17931,0
2012-02-24,14.419,14.719,14.171,14.171,14285,0
2012-02-27,14.121,14.719,14.021,14.669,10005,0
2012-02-28,14.619,14.769,14.369,14.469,17522,0
2012-02-29,14.569,14.769,14.271,14.321,23886,0
2012-03-01,14.321,14.669,14.221,14.221,13499,0
2012-03-02,14.221,14.469,14.071,14.221,27767,0
2012-03-05,14.121,14.271,14.121,14.221,3975,0
2012-03-06,14.021,14.221,13.921,13.971,20337,0
2012-03-07,14.071,14.221,14.021,14.071,10514,0
2012-03-08,14.321,14.569,14.021,14.419,10004,0
2012-03-09,14.419,14.868,14.271,14.868,20107,0
2012-03-12,14.918,15.368,14.868,15.318,26884,0
2012-03-13,15.468,16.915,15.468,16.765,61252,0
2012-03-14,16.615,16.765,16.167,16.466,22241,0
2012-03-15,16.167,16.516,15.967,16.217,33104,0
2012-03-16,16.217,16.466,15.967,16.266,58149,0
2012-03-19,16.167,16.715,15.817,16.715,24986,0
2012-03-20,16.516,17.313,16.416,17.014,31769,0
2012-03-21,16.965,17.463,16.765,17.014,17931,0
2012-03-22,16.665,17.113,16.565,16.715,9693,0
2012-03-23,16.665,17.113,16.516,17.064,12548,0
2012-03-26,17.113,17.563,16.965,17.463,19458,0
2012-03-27,17.613,17.713,17.263,17.263,26551,0
2012-03-28,17.263,17.863,17.163,17.763,24996,0
2012-03-29,17.513,17.813,17.313,17.763,8348,0
2012-03-30,17.913,18.412,17.313,17.613,48315,0
2012-04-02,17.563,18.063,17.463,17.863,26127,0
2012-04-03,17.763,17.763,17.113,17.213,27820,0
2012-04-04,17.113,17.263,16.217,16.665,25390,0
2012-04-05,16.466,16.565,16.167,16.565,18442,0
2012-04-09,16.017,16.217,15.768,15.817,34879,0
2012-04-10,15.817,15.867,14.868,14.868,36572,0
2012-04-11,15.118,15.218,14.669,15.068,15928,0
2012-04-12,15.018,15.468,14.619,15.118,12765,0
2012-04-13,14.968,15.218,14.469,14.569,17854,0
2012-04-16,14.719,15.118,14.469,14.818,5458,0
2012-04-17,15.018,15.917,14.818,15.618,15427,0
2012-04-18,15.368,15.568,15.018,15.218,10434,0
2012-04-19,15.218,15.218,14.569,15.018,25982,0
2012-04-20,14.918,15.867,14.769,15.718,28506,0
2012-04-23,15.368,15.967,15.368,15.917,21596,0
2012-04-24,15.867,15.967,14.968,15.967,36004,0
2012-04-25,15.268,15.268,12.973,14.469,92458,0
2012-04-26,14.369,14.719,13.572,14.719,57448,0
2012-04-27,14.719,15.068,13.821,14.968,41682,0
2012-04-30,14.968,15.118,14.221,14.419,42386,0
2012-05-01,14.419,15.068,14.221,14.221,42859,0
2012-05-02,14.171,14.171,13.123,13.871,77521,0
2012-05-03,13.871,13.871,13.273,13.522,47727,0
2012-05-04,13.422,13.422,12.773,13.073,39868,0
2012-05-07,12.973,13.073,12.723,12.923,18098,0
2012-05-08,12.823,13.123,12.474,13.073,66981,0
2012-05-09,12.873,12.873,12.524,12.623,19870,0
2012-05-10,12.823,12.973,12.623,12.773,21571,0
2012-05-11,12.573,12.773,12.424,12.573,24536,0
2012-05-14,12.374,13.273,12.374,13.073,54395,0
2012-05-15,13.073,13.572,12.474,12.573,27120,0
2012-05-16,12.623,13.123,12.324,12.324,33399,0
2012-05-17,12.324,12.474,12.224,12.274,38428,0
2012-05-18,12.224,12.424,12.075,12.224,77162,0
2012-05-21,12.224,12.623,12.224,12.573,50483,0
2012-05-22,12.524,12.973,12.474,12.474,30052,0
2012-05-23,12.324,12.623,12.224,12.374,16442,0
2012-05-24,12.324,12.374,11.975,12.125,15972,0
2012-05-25,12.075,12.274,11.825,11.825,26380,0
2012-05-29,11.975,12.174,11.726,11.825,18448,0
2012-05-30,11.726,11.975,11.676,11.726,18583,0
2012-05-31,11.775,12.025,11.476,11.676,32254,0
2012-06-01,11.426,11.726,11.326,11.326,15593,0
2012-06-04,11.426,11.626,11.027,11.227,30953,0
2012-06-05,11.227,11.526,11.177,11.227,15915,0
2012-06-06,11.676,11.975,11.227,11.376,18207,0
2012-06-07,11.626,12.324,11.426,12.324,28900,0
2012-06-08,12.174,12.823,11.925,12.773,28553,0
2012-06-11,12.973,12.973,12.374,12.773,38100,0
2012-06-12,12.723,12.973,12.424,12.773,32540,0
2012-06-13,12.723,12.823,12.374,12.573,11460,0
2012-06-14,12.573,12.973,12.524,12.923,12519,0
2012-06-15,12.873,13.073,12.524,12.973,36024,0
2012-06-18,12.923,13.073,12.524,12.573,16023,0
2012-06-19,12.673,13.422,12.573,13.073,65590,0
2012-06-20,13.123,13.472,12.474,13.123,10314,0
2012-06-21,13.073,13.123,12.524,12.524,13607,0
2012-06-22,12.723,13.572,12.623,13.472,62952,0
2012-06-25,13.472,13.472,12.873,12.923,7485,0
2012-06-26,12.873,13.223,12.723,12.923,5266,0
2012-06-27,12.923,13.123,12.723,13.073,9810,0
2012-06-28,12.973,13.123,12.773,13.023,8134,0
2012-06-29,13.372,13.472,12.923,13.372,21485,0
2012-07-02,13.472,13.472,12.773,13.372,28007,0
2012-07-03,13.323,13.472,12.773,13.422,7676,0
2012-07-05,13.422,13.422,13.223,13.323,5128,0
2012-07-06,13.123,13.821,13.073,13.672,12596,0
2012-07-09,13.622,13.971,13.422,13.672,42406,0
2012-07-10,13.722,13.771,13.073,13.273,15767,0
2012-07-11,13.372,14.021,13.173,13.971,10752,0
2012-07-12,13.971,14.369,13.672,14.221,18617,0
2012-07-13,14.271,14.469,14.071,14.369,13270,0
2012-07-16,14.369,14.369,13.771,14.171,4550,0
2012-07-17,14.369,14.669,14.071,14.569,15330,0
2012-07-18,14.569,14.719,14.369,14.719,15892,0
2012-07-19,14.769,14.818,14.171,14.171,8441,0
2012-07-20,14.021,14.121,13.722,13.821,10841,0
2012-07-23,13.472,14.021,13.173,13.971,15359,0
2012-07-24,14.071,14.369,13.223,13.372,12619,0
2012-07-25,13.522,13.771,13.173,13.173,9730,0
2012-07-26,13.472,13.871,13.223,13.871,12640,0
2012-07-27,13.821,14.669,13.622,14.619,13016,0
2012-07-30,14.619,14.619,14.071,14.121,7488,0
2012-07-31,14.121,14.719,13.871,14.669,26749,0
2012-08-01,14.719,15.068,14.569,14.669,47223,0
2012-08-02,14.619,15.118,14.469,14.619,14303,0
2012-08-03,15.018,15.018,14.369,14.868,14087,0
2012-08-06,14.918,15.118,14.719,14.868,15744,0
2012-08-07,14.968,14.968,14.719,14.818,10010,0
2012-08-08,14.769,14.769,14.469,14.569,6219,0
2012-08-09,14.469,14.669,14.419,14.469,3589,0
2012-08-10,14.469,14.719,14.321,14.419,4439,0
2012-08-13,14.369,14.369,13.323,13.971,21823,0
2012-08-14,14.021,14.221,13.771,14.071,8680,0
2012-08-15,14.021,14.271,13.672,13.821,11372,0
2012-08-16,13.821,14.569,13.622,14.569,13912,0
2012-08-17,14.469,14.818,14.296,14.769,31327,0
2012-08-20,14.669,14.968,14.369,14.968,18739,0
2012-08-21,14.968,15.218,14.569,14.769,19559,0
2012-08-22,14.769,14.818,14.469,14.619,10515,0
2012-08-23,14.369,14.619,14.321,14.321,2481,0
2012-08-24,14.321,14.619,14.321,14.369,2897,0
2012-08-27,14.469,14.949,14.221,14.719,5849,0
2012-08-28,14.719,15.068,14.719,14.968,30977,0
2012-08-29,14.968,14.968,14.719,14.769,8912,0
2012-08-30,14.719,14.744,14.469,14.619,17858,0
2012-08-31,14.719,14.719,14.221,14.469,25924,0
2012-09-04,14.469,14.968,13.971,14.221,30655,0
2012-09-05,14.419,14.469,14.121,14.369,15999,0
2012-09-06,14.469,14.868,14.321,14.868,20319,0
2012-09-07,14.968,15.418,14.868,15.218,28366,0
2012-09-10,15.268,15.268,15.018,15.118,30514,0
2012-09-11,15.068,15.218,14.968,15.118,13601,0
2012-09-12,15.168,15.218,14.918,15.118,4911,0
2012-09-13,15.168,15.468,14.968,15.368,18298,0
2012-09-14,15.468,15.468,15.218,15.318,26195,0
2012-09-17,15.218,15.318,15.068,15.268,16494,0
2012-09-18,15.218,15.418,14.818,15.368,23003,0
2012-09-19,15.418,15.418,14.868,15.368,24336,0
2012-09-20,15.218,15.218,14.818,14.968,13479,0
2012-09-21,15.318,16.316,14.769,16.266,63045,0
2012-09-24,16.017,16.266,15.718,16.167,22654,0
2012-09-25,16.217,16.416,16.067,16.117,28828,0
2012-09-26,16.117,16.266,15.867,16.167,14371,0
2012-09-27,16.217,16.366,15.718,16.266,84546,0
2012-09-28,16.067,16.915,16.017,16.815,39209,0
2012-10-01,16.865,16.915,16.516,16.565,12539,0
2012-10-02,16.665,16.715,16.366,16.516,12250,0
2012-10-03,16.516,16.665,16.266,16.316,20097,0
2012-10-04,16.466,16.615,16.217,16.565,14750,0
2012-10-05,16.565,16.717,16.416,16.466,29448,0
2012-10-08,16.416,16.466,16.316,16.466,6120,0
2012-10-09,16.416,16.466,16.217,16.217,17174,0
2012-10-10,16.217,16.366,16.217,16.316,8622,0
2012-10-11,16.416,16.466,16.167,16.217,7442,0
2012-10-12,16.217,16.266,15.867,15.967,8681,0
2012-10-15,16.067,16.067,15.418,15.618,16995,0
2012-10-16,15.618,15.718,15.168,15.568,14827,0
2012-10-17,15.568,16.117,15.568,16.117,7206,0
2012-10-18,16.067,16.266,15.518,16.117,22070,0
2012-10-19,15.867,15.867,15.268,15.318,23562,0
2012-10-22,15.668,15.668,15.268,15.368,5131,0
2012-10-23,16.217,16.217,15.309,15.518,9836,0
2012-10-24,15.618,16.067,15.268,15.768,13307,0
2012-10-25,15.967,15.967,15.118,15.468,13977,0
2012-10-26,15.518,15.668,15.168,15.218,3158,0
2012-10-31,15.318,15.418,15.068,15.418,6043,0
2012-11-01,15.468,15.618,15.118,15.418,12738,0
2012-11-02,15.518,15.718,15.139,15.368,17458,0
2012-11-05,15.268,15.568,15.218,15.418,12121,0
2012-11-06,15.518,16.017,15.368,15.718,29645,0
2012-11-07,15.568,15.867,15.118,15.368,37709,0
2012-11-08,15.368,15.618,14.968,14.968,10941,0
2012-11-09,14.918,15.518,14.669,14.918,13034,0
2012-11-12,15.018,15.018,14.469,14.868,2860,0
2012-11-13,14.818,15.268,13.971,14.419,17715,0
2012-11-14,14.071,14.669,13.971,14.071,8964,0
2012-11-15,14.121,15.218,14.121,15.118,17312,0
2012-11-16,14.868,15.368,14.769,15.218,36155,0
2012-11-19,15.268,15.368,14.669,15.318,17020,0
2012-11-20,15.218,15.318,15.118,15.218,15001,0
2012-11-21,15.318,15.867,15.068,15.718,31737,0
2012-11-23,15.817,16.017,15.018,15.817,61036,0
2012-11-26,15.817,15.917,15.323,15.718,16440,0
2012-11-27,15.718,15.917,15.318,15.418,17928,0
2012-11-28,15.418,15.817,15.018,15.768,12993,0
2012-11-29,15.867,15.917,15.418,15.618,23515,0
2012-11-30,15.418,16.316,15.318,16.316,432670,0
2012-12-03,16.316,16.865,16.167,16.815,47655,0
2012-12-04,16.765,17.113,16.565,16.615,21525,0
2012-12-05,16.765,17.263,16.715,17.014,38019,0
2012-12-06,16.865,17.163,16.715,16.815,25768,0
2012-12-07,16.815,16.915,16.316,16.865,32020,0
2012-12-10,16.865,17.163,16.516,16.715,10701,0
2012-12-11,16.915,17.064,16.615,17.014,17125,0
2012-12-12,17.014,17.064,16.715,16.915,13736,0
2012-12-13,16.865,17.213,16.665,16.965,9092,0
2012-12-14,16.715,16.965,16.665,16.765,10547,0
2012-12-17,16.915,17.313,16.615,17.213,17156,0
2012-12-18,17.213,17.463,17.113,17.463,20630,0
2012-12-19,17.463,17.513,17.213,17.413,12134,0
2012-12-20,17.363,17.413,16.765,16.815,46370,0
2012-12-21,16.815,17.163,16.316,17.064,75096,0
2012-12-24,16.965,17.113,16.765,17.014,5031,0
2012-12-26,17.014,17.313,16.965,17.263,4746,0
2012-12-27,17.014,17.563,16.765,17.513,36109,0
2012-12-28,17.563,17.563,17.014,17.313,17349,0
2012-12-31,17.363,17.713,16.965,17.663,18265,0
2013-01-02,17.813,18.362,17.613,18.113,67886,0
2013-01-03,18.262,18.512,18.213,18.412,30665,0
2013-01-04,18.562,18.612,18.213,18.562,20699,0
2013-01-07,18.412,18.562,18.312,18.412,16679,0
2013-01-08,18.362,18.362,17.813,17.863,10198,0
2013-01-09,17.963,18.013,17.813,17.963,13313,0
2013-01-10,18.163,18.213,17.913,18.213,7098,0
2013-01-11,18.213,18.213,17.763,18.063,9292,0
2013-01-14,17.963,18.163,17.763,18.013,7810,0
2013-01-15,17.863,18.013,17.713,17.913,16154,0
2013-01-16,17.813,17.913,17.563,17.813,6249,0
2013-01-17,17.913,18.113,17.763,18.063,9853,0
2013-01-18,18.013,18.163,17.763,18.113,17734,0
2013-01-22,18.163,18.213,18.063,18.213,12157,0
2013-01-23,18.213,18.213,17.763,18.013,15254,0
2013-01-24,17.463,17.463,15.318,16.815,84638,0
2013-01-25,16.865,16.965,15.917,16.266,19836,0
2013-01-28,16.266,17.813,15.967,17.763,33743,0
2013-01-29,17.513,17.813,16.965,17.763,32482,0
2013-01-30,17.663,17.663,16.765,17.113,52798,0
2013-01-31,17.113,17.463,16.865,17.263,33701,0
2013-02-01,17.213,17.913,17.213,17.913,35127,0
2013-02-04,17.713,17.813,17.113,17.463,22229,0
2013-02-05,17.413,17.713,16.965,17.663,17730,0
2013-02-06,17.663,17.813,17.363,17.763,6926,0
2013-02-07,17.813,17.813,17.313,17.363,9727,0
2013-02-08,17.463,17.463,17.113,17.213,11710,0
2013-02-11,17.213,17.463,16.615,17.113,32190,0
2013-02-12,16.965,17.563,16.965,17.113,7603,0
2013-02-13,17.163,17.263,16.865,16.965,4068,0
2013-02-14,16.865,17.663,16.865,17.463,16435,0
2013-02-15,17.463,17.463,16.366,17.113,17526,0
2013-02-19,17.163,17.213,16.565,16.865,11242,0
2013-02-20,16.815,17.213,16.466,16.565,19827,0
2013-02-21,16.565,17.213,16.516,17.014,24777,0
2013-02-22,17.014,17.463,16.74,17.413,22382,0
2013-02-25,17.563,17.563,16.915,17.014,17524,0
2013-02-26,17.113,17.463,16.965,17.313,20434,0
2013-02-27,17.263,17.713,17.109,17.713,14139,0
2013-02-28,17.663,17.963,17.263,17.963,60415,0
2013-03-01,17.713,17.963,17.513,17.813,8078,0
2013-03-04,17.713,17.963,17.163,17.863,22740,0
2013-03-05,17.913,18.29,17.713,17.913,12373,0
2013-03-06,17.913,18.013,17.463,17.713,12455,0
2013-03-07,17.813,18.163,17.713,18.163,11316,0
2013-03-08,18.213,18.213,17.613,17.963,12674,0
2013-03-11,17.763,18.063,17.233,17.413,37266,0
2013-03-12,17.313,17.563,17.213,17.213,8316,0
2013-03-13,17.263,17.613,16.965,17.363,19000,0
2013-03-14,17.363,18.063,17.363,18.013,7949,0
2013-03-15,18.063,18.512,17.463,18.312,66724,0
2013-03-18,18.063,18.512,17.763,18.213,10643,0
2013-03-19,18.213,18.462,18.013,18.262,9150,0
2013-03-20,18.262,18.462,17.963,18.362,9818,0
2013-03-21,18.163,18.612,17.713,18.462,21313,0
2013-03-22,18.562,18.76,18.113,18.662,23847,0
2013-03-25,18.462,18.662,18.312,18.562,8939,0
2013-03-26,18.712,18.712,18.013,18.462,9009,0
2013-03-27,17.563,17.563,17.163,17.213,23193,0
2013-03-28,17.363,17.413,16.965,17.014,49090,0
2013-04-01,17.014,17.064,16.217,16.316,20864,0
2013-04-02,16.217,16.565,15.368,15.468,30489,0
2013-04-03,15.468,15.668,15.268,15.418,18434,0
2013-04-04,15.318,15.518,15.218,15.268,10514,0
2013-04-05,15.268,15.518,15.068,15.418,20235,0
2013-04-08,15.418,15.867,15.168,15.867,9002,0
2013-04-09,15.867,15.867,15.418,15.618,7213,0
2013-04-10,15.768,16.017,15.718,16.017,9775,0
2013-04-11,16.117,16.117,15.817,16.067,7195,0
2013-04-12,16.017,16.067,15.518,15.867,13368,0
2013-04-15,15.668,15.718,14.968,14.968,16642,0
2013-04-16,15.068,15.268,14.968,15.018,17954,0
2013-04-17,15.218,15.817,14.469,14.968,19747,0
2013-04-18,15.118,15.118,14.469,14.769,10644,0
2013-04-19,15.018,15.218,14.719,15.118,10401,0
2013-04-22,15.168,15.218,14.719,14.818,6869,0
2013-04-23,15.018,15.418,14.868,15.268,9082,0
2013-04-24,15.268,15.368,14.818,15.368,8278,0
2013-04-25,15.468,16.64,15.468,16.565,20343,0
2013-04-26,16.516,16.615,16.067,16.117,29000,0
2013-04-29,16.117,16.361,16.017,16.067,7457,0
2013-04-30,16.117,16.217,15.967,16.067,6621,0
2013-05-01,16.067,16.067,15.068,15.268,43325,0
2013-05-02,15.418,16.017,15.418,15.518,14117,0
2013-05-03,15.817,16.516,15.668,15.817,11274,0
2013-05-06,15.867,16.615,15.867,16.565,9737,0
2013-05-07,16.665,16.665,16.316,16.366,7982,0
2013-05-08,16.266,16.366,15.817,16.316,11060,0
2013-05-09,16.266,16.266,15.917,16.117,14227,0
2013-05-10,16.167,16.266,15.967,16.217,2971,0
2013-05-13,16.217,16.217,15.867,15.917,3113,0
2013-05-14,15.967,16.416,15.817,16.366,8560,0
2013-05-15,16.266,16.516,16.167,16.366,4934,0
2013-05-16,16.266,16.316,15.768,16.017,14893,0
2013-05-17,16.017,16.466,15.917,15.917,15781,0
2013-05-20,15.917,16.466,15.917,16.466,4577,0
2013-05-21,16.416,16.665,16.217,16.516,4313,0
2013-05-22,16.466,16.466,15.967,16.167,13493,0
2013-05-23,15.967,16.665,15.967,16.516,9200,0
2013-05-24,16.466,16.915,16.316,16.815,7423,0
2013-05-28,16.915,17.313,16.117,16.316,16879,0
2013-05-29,16.217,16.615,15.967,15.967,4095,0
2013-05-30,16.067,16.217,15.618,15.718,16175,0
2013-05-31,15.668,15.967,15.318,15.368,11822,0
2013-06-03,15.468,16.466,15.318,16.316,31832,0
2013-06-04,16.316,16.565,16.117,16.516,11176,0
2013-06-05,16.565,16.565,15.967,16.117,8848,0
2013-06-06,16.167,16.167,15.518,16.067,11686,0
2013-06-07,16.117,16.117,15.668,15.867,11034,0
2013-06-10,15.967,15.967,15.518,15.568,10824,0
2013-06-11,15.418,15.568,15.118,15.218,10720,0
2013-06-12,15.268,15.418,14.868,14.918,22594,0
2013-06-13,14.968,15.468,14.968,15.418,8949,0
2013-06-14,15.418,15.418,15.068,15.118,3750,0
2013-06-17,15.318,15.668,15.21,15.268,5485,0
2013-06-18,15.368,15.917,15.368,15.867,6957,0
2013-06-19,15.768,15.768,15.268,15.568,5243,0
2013-06-20,15.318,15.618,15.018,15.168,8480,0
2013-06-21,15.268,15.268,14.719,14.918,34562,0
2013-06-24,14.719,15.718,14.719,15.418,8876,0
2013-06-25,15.618,16.117,15.418,15.518,13429,0
2013-06-26,15.718,15.817,15.368,15.468,5360,0
2013-06-27,15.618,15.817,15.468,15.718,8585,0
2013-06-28,15.718,16.915,15.518,16.915,58862,0
2013-07-01,16.117,17.413,16.117,17.413,63803,0
2013-07-02,17.363,17.363,16.765,17.263,11004,0
2013-07-03,17.014,17.064,16.665,16.765,5584,0
2013-07-05,17.163,17.163,16.316,16.565,17396,0
2013-07-08,16.516,16.865,16.316,16.865,8330,0
2013-07-09,16.915,16.915,16.217,16.416,14252,0
2013-07-10,16.516,16.615,16.192,16.316,13792,0
2013-07-11,16.217,16.965,16.017,16.965,10627,0
2013-07-12,16.915,17.014,16.665,16.965,9176,0
2013-07-15,16.915,17.463,16.516,17.413,9550,0
2013-07-16,17.413,17.713,17.163,17.663,14313,0
2013-07-17,17.563,17.863,17.213,17.313,29346,0
2013-07-18,17.463,17.713,17.363,17.513,54225,0
2013-07-19,17.513,17.563,16.466,16.615,38622,0
2013-07-22,16.516,16.815,16.316,16.516,17350,0
2013-07-23,16.516,16.715,16.316,16.416,9910,0
2013-07-24,16.615,16.765,16.017,16.117,19005,0
2013-07-25,16.067,17.064,16.067,16.765,15898,0
2013-07-26,16.565,16.615,15.867,15.867,18693,0
2013-07-29,15.967,15.967,15.468,15.468,7563,0
2013-07-30,15.618,15.768,15.218,15.318,18882,0
2013-07-31,15.418,16.792,15.418,16.565,23031,0
2013-08-01,16.865,17.263,16.466,17.213,34073,0
2013-08-02,16.965,17.213,16.816,16.965,14125,0
2013-08-05,16.965,17.213,16.665,17.064,10535,0
2013-08-06,17.014,17.213,16.316,16.865,15363,0
2013-08-07,16.765,17.113,16.715,16.715,11547,0
2013-08-08,16.965,17.113,16.765,17.014,6314,0
2013-08-09,16.915,17.463,16.316,17.313,21267,0
2013-08-12,17.663,18.412,17.663,18.213,43248,0
2013-08-13,18.213,18.213,17.913,18.013,15349,0
2013-08-14,17.963,18.662,17.963,18.013,27925,0
2013-08-15,17.863,18.712,17.818,17.963,33880,0
2013-08-16,17.813,18.213,17.813,17.963,16356,0
2013-08-19,17.763,18.063,17.613,17.663,9457,0
2013-08-20,17.713,18.362,17.713,18.312,13572,0
2013-08-21,18.213,18.612,17.763,18.013,10667,0
2013-08-22,18.013,18.662,17.563,18.662,6678,0
2013-08-23,18.662,18.662,18.262,18.412,6175,0
2013-08-26,18.462,18.712,18.262,18.512,4170,0
2013-08-27,18.213,18.662,17.813,17.963,15479,0
2013-08-28,17.913,18.093,17.913,18.013,7134,0
2013-08-29,17.963,18.462,17.763,18.412,6274,0
2013-08-30,18.312,18.412,17.963,18.163,19254,0
2013-09-03,18.362,18.462,17.963,18.312,4700,0
2013-09-04,18.312,18.662,18.113,18.213,8886,0
2013-09-05,18.113,18.562,18.063,18.562,16678,0
2013-09-06,18.712,18.712,17.963,18.063,11526,0
2013-09-09,18.163,18.512,17.963,18.512,13301,0
2013-09-10,18.562,18.81,18.512,18.712,6741,0
2013-09-11,18.712,18.712,18.113,18.512,7310,0
2013-09-12,18.412,18.76,18.412,18.612,4257,0
2013-09-13,18.712,18.81,18.362,18.612,6778,0
2013-09-16,18.86,18.86,18.562,18.86,9492,0
2013-09-17,18.81,19.16,18.76,19.16,12127,0
2013-09-18,19.11,19.958,19.01,19.908,17015,0
2013-09-19,19.908,19.908,19.32,19.708,8786,0
2013-09-20,19.708,19.908,19.26,19.26,33773,0
2013-09-23,19.16,19.534,18.96,19.459,10889,0
2013-09-24,19.459,19.958,19.31,19.908,9240,0
2013-09-25,19.858,19.908,19.31,19.409,8157,0
2013-09-26,19.409,19.409,18.96,19.21,6294,0
2013-09-27,19.06,19.409,18.96,19.06,4070,0
2013-09-30,18.96,19.459,18.96,19.11,30845,0
2013-10-01,19.01,19.608,18.96,19.608,9700,0
2013-10-02,19.409,19.509,18.96,19.11,7655,0
2013-10-03,19.01,19.06,18.213,18.312,21866,0
2013-10-04,18.213,18.612,18.113,18.462,9640,0
2013-10-07,18.312,18.562,18.262,18.312,6595,0
2013-10-08,18.462,18.462,17.963,18.013,15272,0
2013-10-09,17.863,18.312,17.863,18.063,6193,0
2013-10-10,18.262,18.712,18.013,18.213,17297,0
2013-10-11,18.113,18.512,18.113,18.412,22006,0
2013-10-14,18.312,18.512,17.963,18.412,23188,0
2013-10-15,18.312,18.512,17.913,18.163,9900,0
2013-10-16,18.312,18.512,17.963,18.013,12607,0
2013-10-17,18.013,18.362,17.863,18.113,76695,0
2013-10-18,18.412,18.412,17.863,18.262,25332,0
2013-10-21,18.213,18.412,18.113,18.262,11404,0
2013-10-22,18.412,18.712,18.063,18.213,24391,0
2013-10-23,18.063,18.312,17.963,17.963,16474,0
2013-10-24,17.963,18.213,17.813,18.013,20682,0
2013-10-25,17.913,17.913,17.463,17.563,30423,0
2013-10-28,17.463,17.513,16.965,17.064,25252,0
2013-10-29,17.064,17.313,16.615,16.665,20222,0
2013-10-30,16.715,16.815,16.615,16.665,9820,0
2013-10-31,16.665,16.815,16.466,16.466,16520,0
2013-11-01,16.466,16.715,15.967,16.516,38240,0
2013-11-04,16.416,16.416,16.067,16.117,21365,0
2013-11-05,16.117,16.316,15.967,16.067,9280,0
2013-11-06,16.117,16.466,15.967,15.967,9380,0
2013-11-07,16.067,16.067,15.518,15.718,16695,0
2013-11-08,15.668,16.565,15.668,15.867,19194,0
2013-11-11,15.718,15.867,15.368,15.568,21906,0
2013-11-12,15.568,15.718,15.318,15.368,11344,0
2013-11-13,15.418,16.067,15.318,15.967,118828,0
2013-11-14,15.917,16.615,15.867,16.366,418892,0
2013-11-15,16.466,16.865,16.266,16.366,42568,0
2013-11-18,16.466,16.715,16.266,16.416,17477,0
2013-11-19,16.366,16.865,16.366,16.565,10882,0
2013-11-20,16.665,17.163,16.217,16.466,111794,0
2013-11-21,16.565,17.213,16.366,17.064,135670,0
2013-11-22,17.113,17.113,16.565,16.615,12346,0
2013-11-25,16.765,16.865,16.565,16.715,9440,0
2013-11-26,16.765,17.463,16.615,17.163,32467,0
2013-11-27,17.213,18.163,17.163,18.013,17857,0
2013-11-29,18.213,18.412,17.763,18.312,8422,0
2013-12-02,18.213,18.312,17.563,17.563,11384,0
2013-12-03,17.463,17.863,17.163,17.463,12887,0
2013-12-04,17.363,17.613,16.965,17.014,13989,0
2013-12-05,16.965,17.463,16.765,17.413,6233,0
2013-12-06,17.663,17.663,16.915,17.363,18757,0
2013-12-09,18.163,18.462,17.213,17.363,27316,0
2013-12-10,17.313,17.713,17.064,17.463,19960,0
2013-12-11,17.513,17.513,16.879,17.263,14327,0
2013-12-12,17.313,18.362,17.163,18.312,18980,0
2013-12-13,18.312,18.612,17.963,18.063,15370,0
2013-12-16,18.213,18.462,18.013,18.412,13688,0
2013-12-17,18.412,18.462,18.213,18.262,7555,0
2013-12-18,18.312,18.562,18.063,18.412,13247,0
2013-12-19,18.262,18.612,18.063,18.213,8033,0
2013-12-20,18.312,18.462,17.913,17.963,47725,0
2013-12-23,17.963,18.462,17.813,18.362,8784,0
2013-12-24,18.312,18.81,18.262,18.662,8265,0
2013-12-26,18.712,19.01,18.113,18.312,7615,0
2013-12-27,18.412,18.412,17.863,18.063,5992,0
2013-12-30,18.013,18.013,17.513,17.713,8618,0
2013-12-31,17.813,17.813,17.463,17.563,10602,0
2014-01-02,17.563,17.813,17.363,17.763,9036,0
2014-01-03,17.763,17.863,17.413,17.463,10516,0
2014-01-06,17.513,17.713,17.263,17.263,6895,0
2014-01-07,17.263,17.563,17.064,17.363,8429,0
2014-01-08,17.313,17.513,17.113,17.213,8369,0
2014-01-09,17.313,17.313,16.715,16.765,9808,0
2014-01-10,16.815,16.915,16.316,16.715,11308,0
2014-01-13,16.715,16.815,16.167,16.366,15041,0
2014-01-14,16.366,16.765,16.366,16.565,12085,0
2014-01-15,16.665,17.463,16.665,17.113,10782,0
2014-01-16,17.014,17.014,16.565,16.965,12186,0
2014-01-17,17.014,17.463,17.014,17.064,13713,0
2014-01-21,17.263,17.513,17.258,17.413,10534,0
2014-01-22,17.463,17.713,17.014,17.463,18598,0
2014-01-23,17.163,17.363,16.965,16.965,9800,0
2014-01-24,16.965,16.965,16.266,16.366,13929,0
2014-01-27,16.615,16.865,16.266,16.865,17637,0
2014-01-28,16.965,16.965,16.316,16.416,16474,0
2014-01-29,16.366,16.416,15.967,16.167,13640,0
2014-01-30,16.217,16.965,16.217,16.615,17297,0
2014-01-31,16.266,17.163,15.817,15.817,22547,0
2014-02-03,15.867,16.451,15.867,16.316,30913,0
2014-02-04,16.316,16.765,16.217,16.615,19499,0
2014-02-05,16.466,16.615,16.117,16.217,13303,0
2014-02-06,16.266,16.715,16.067,16.167,14498,0
2014-02-07,16.117,16.316,15.867,16.117,13492,0
2014-02-10,16.217,16.217,15.768,15.967,40159,0
2014-02-11,16.017,16.316,15.917,16.167,6281,0
2014-02-12,16.117,16.217,15.817,15.967,11506,0
2014-02-13,15.817,16.615,15.817,16.565,7309,0
2014-02-14,16.217,16.615,16.217,16.416,6981,0
2014-02-18,16.266,16.665,16.266,16.565,10512,0
2014-02-19,16.416,16.715,16.017,16.067,14797,0
2014-02-20,16.017,16.466,16.017,16.366,5417,0
2014-02-21,16.516,16.815,16.466,16.615,14587,0
2014-02-24,16.615,16.765,16.466,16.565,8893,0
2014-02-25,16.516,16.815,16.416,16.466,4910,0
2014-02-26,16.565,16.815,16.416,16.715,9506,0
2014-02-27,16.715,16.965,16.565,16.965,4711,0
2014-02-28,16.965,17.663,16.965,17.363,19527,0
2014-03-03,17.213,17.263,16.416,16.765,12117,0
2014-03-04,17.064,17.963,17.014,17.713,38264,0
2014-03-05,17.613,17.813,17.463,17.613,8650,0
2014-03-06,17.563,17.713,17.513,17.713,3573,0
2014-03-07,17.563,17.713,17.463,17.663,4751,0
2014-03-10,17.513,17.713,17.388,17.713,4591,0
2014-03-11,17.663,17.713,17.313,17.313,6916,0
2014-03-12,17.313,17.463,17.014,17.363,9247,0
2014-03-13,17.363,17.462,16.765,16.765,8575,0
2014-03-14,16.665,17.014,16.665,16.765,4711,0
2014-03-17,16.865,16.965,16.765,16.915,2904,0
2014-03-18,16.865,17.413,16.765,17.413,9714,0
2014-03-19,17.313,17.463,16.965,17.463,14157,0
2014-03-20,17.363,17.563,16.865,17.213,11469,0
2014-03-21,17.213,17.513,16.466,16.615,28004,0
2014-03-24,16.516,16.715,16.416,16.615,10169,0
2014-03-25,16.765,16.965,16.615,16.865,4949,0
2014-03-26,16.965,16.965,16.366,16.366,12065,0
2014-03-27,16.466,16.466,16.067,16.117,10222,0
2014-03-28,16.067,16.266,16.017,16.117,12961,0
2014-03-31,16.217,16.815,16.067,16.765,13294,0
2014-04-01,16.516,17.513,16.416,17.413,14232,0
2014-04-02,17.963,19.808,17.963,19.36,89680,0
2014-04-03,19.459,20.208,18.86,19.808,79581,0
2014-04-04,19.908,20.757,19.908,20.158,89788,0
2014-04-07,20.158,20.258,19.708,20.108,36705,0
2014-04-08,20.108,20.558,19.409,19.958,41750,0
2014-04-09,19.908,20.458,19.758,20.208,13244,0
2014-04-10,20.208,20.208,19.409,19.708,23545,0
2014-04-11,19.559,19.958,19.459,19.559,20662,0
2014-04-14,19.808,19.908,19.459,19.608,18420,0
2014-04-15,19.509,19.758,18.712,19.11,17695,0
2014-04-16,19.21,19.509,19.21,19.36,10103,0
2014-04-17,19.509,19.509,19.21,19.509,12610,0
2014-04-21,19.409,19.958,19.409,19.708,7071,0
2014-04-22,19.459,20.458,19.459,20.308,16396,0
2014-04-23,20.308,20.508,19.36,19.409,25593,0
2014-04-24,19.608,20.008,19.26,19.409,115421,0
2014-04-25,19.26,19.285,18.736,18.81,33021,0
2014-04-28,18.86,19.16,18.76,19.06,16135,0
2014-04-29,19.21,19.36,18.86,18.96,12714,0
2014-04-30,18.96,19.21,18.81,18.96,690453,0
2014-05-01,18.96,19.26,18.76,18.91,37798,0
2014-05-02,19.06,19.31,18.512,18.662,339439,0
2014-05-05,18.86,18.86,18.312,18.512,36096,0
2014-05-06,18.612,18.612,17.963,17.963,45013,0
2014-05-07,18.163,18.412,17.713,18.412,37683,0
2014-05-08,17.813,18.462,17.813,18.163,18987,0
2014-05-09,18.013,18.81,18.013,18.76,20649,0
2014-05-12,18.96,19.958,18.612,19.908,42902,0
2014-05-13,19.858,19.908,19.21,19.21,30649,0
2014-05-14,19.06,19.06,18.362,18.562,31628,0
2014-05-15,18.462,18.662,18.163,18.213,26525,0
2014-05-16,18.163,18.412,18.163,18.412,25276,0
2014-05-19,18.262,18.81,18.262,18.662,17592,0
2014-05-20,18.512,18.512,17.913,18.113,29918,0
2014-05-21,18.262,18.512,17.963,18.113,22019,0
2014-05-22,18.262,18.262,17.963,18.163,10808,0
2014-05-23,18.262,18.712,18.063,18.712,15832,0
2014-05-27,18.76,19.26,18.712,19.16,18775,0
2014-05-28,18.86,19.26,18.86,19.11,14100,0
2014-05-29,18.96,19.26,18.96,19.01,11660,0
2014-05-30,19.11,19.11,18.712,18.81,70603,0
2014-06-02,18.662,18.81,18.462,18.512,16657,0
2014-06-03,18.362,18.662,18.013,18.412,30496,0
2014-06-04,18.262,18.347,18.008,18.163,16930,0
2014-06-05,18.063,18.76,17.713,18.712,30443,0
2014-06-06,18.712,19.708,18.662,19.409,34168,0
2014-06-09,19.409,19.908,19.36,19.708,19636,0
2014-06-10,19.758,19.858,19.16,19.459,37037,0
2014-06-11,19.26,19.26,18.86,19.06,16613,0
2014-06-12,18.712,19.26,18.712,19.01,14174,0
2014-06-13,19.16,19.21,18.86,18.86,17441,0
2014-06-16,18.662,19.21,18.213,18.662,31293,0
2014-06-17,18.76,19.11,18.512,19.085,17749,0
2014-06-18,18.91,19.494,18.91,19.459,55162,0
2014-06-19,19.708,19.758,19.459,19.608,36369,0
2014-06-20,19.608,19.808,19.559,19.708,67277,0
2014-06-23,19.808,19.858,19.608,19.708,8686,0
2014-06-24,19.608,19.858,19.459,19.658,130558,0
2014-06-25,19.608,19.958,19.459,19.958,63397,0
2014-06-26,19.908,20.358,19.658,19.858,29735,0
2014-06-27,19.658,20.158,19.658,19.958,46923,0
2014-06-30,19.858,20.008,19.608,20.008,22163,0
2014-07-01,20.008,20.707,20.008,20.458,35795,0
2014-07-02,20.458,20.707,20.158,20.408,21605,0
2014-07-03,20.707,21.854,20.658,21.305,48697,0
2014-07-07,21.904,21.954,20.956,21.804,53020,0
2014-07-08,21.355,21.355,20.108,20.258,55338,0
2014-07-09,20.258,20.408,20.058,20.208,27185,0
2014-07-10,19.858,20.308,19.708,20.208,32774,0
2014-07-11,20.058,20.158,19.958,20.058,19998,0
2014-07-14,20.108,20.308,19.958,19.958,30705,0
2014-07-15,19.958,20.158,19.783,20.008,21076,0
2014-07-16,20.208,20.208,19.908,19.958,12963,0
2014-07-17,19.958,20.008,19.708,19.758,23994,0
2014-07-18,19.708,19.833,19.36,19.758,27523,0
2014-07-21,19.708,19.708,19.409,19.509,11736,0
2014-07-22,19.559,19.808,19.459,19.459,9781,0
2014-07-23,19.509,19.758,19.365,19.559,7546,0
2014-07-24,19.708,19.958,19.459,19.708,12454,0
2014-07-25,19.459,19.758,19.36,19.409,13432,0
2014-07-28,19.31,19.409,19.06,19.21,17559,0
2014-07-29,19.409,19.658,19.31,19.409,9539,0
2014-07-30,19.658,19.658,19.21,19.459,12217,0
2014-07-31,19.01,19.758,18.76,18.76,41980,0
2014-08-01,18.86,18.91,18.462,18.712,44889,0
2014-08-04,18.86,19.31,18.712,18.712,29872,0
2014-08-05,18.86,18.86,18.512,18.562,20431,0
2014-08-06,18.712,19.01,18.712,18.76,23947,0
2014-08-07,18.712,18.96,18.712,18.76,7872,0
2014-08-08,18.76,19.06,18.712,19.01,15542,0
2014-08-11,19.19,19.32,18.502,18.582,30972,0
2014-08-12,18.582,18.95,18.422,18.81,25561,0
2014-08-13,18.83,19.36,18.8,19.22,21632,0
2014-08-14,19.3,19.598,19.3,19.598,10155,0
2014-08-15,19.758,19.808,18.741,18.8,50848,0
2014-08-18,18.98,19.385,18.722,18.86,19457,0
2014-08-19,18.86,19.439,18.86,18.94,22823,0
2014-08-20,18.86,19.1,18.722,19.09,18687,0
2014-08-21,19.07,19.33,18.712,19.01,16167,0
2014-08-22,19.08,19.25,18.965,19,8835,0
2014-08-25,19.1,19.25,18.82,19.01,13881,0
2014-08-26,18.97,19.13,18.84,19.11,16546,0
2014-08-27,19.12,19.12,18.95,19,8436,0
2014-08-28,18.82,18.92,18.362,18.642,26955,0
2014-08-29,18.652,18.77,18.462,18.702,20263,0
2014-09-02,18.96,19.25,18.77,19.2,24594,0
2014-09-03,19.26,19.293,18.92,18.95,7076,0
2014-09-04,18.81,19,18.602,18.602,7374,0
2014-09-05,18.612,18.718,18.462,18.492,10139,0
2014-09-08,18.702,18.81,18.422,18.632,14059,0
2014-09-09,18.622,18.732,18.213,18.272,16423,0
2014-09-10,18.312,18.492,18.213,18.492,10506,0
2014-09-11,18.332,18.432,18.223,18.362,15241,0
2014-09-12,18.472,18.537,18.148,18.213,18094,0
2014-09-15,18.133,18.357,18.133,18.203,13046,0
2014-09-16,18.213,18.242,18.053,18.133,13913,0
2014-09-17,18.173,18.392,18.133,18.153,11185,0
2014-09-18,18.262,18.552,18.213,18.312,8572,0
2014-09-19,18.382,18.85,18.163,18.8,64747,0
2014-09-22,18.612,19.09,18.612,18.85,24080,0
2014-09-23,18.86,19.01,18.712,18.741,20041,0
2014-09-24,18.732,18.84,18.662,18.722,14400,0
2014-09-25,18.741,18.741,18.592,18.632,31667,0
2014-09-26,18.712,18.722,18.482,18.502,11004,0
2014-09-29,18.312,18.402,18.292,18.362,537918,0
2014-09-30,18.282,18.352,18.053,18.073,36293,0
2014-10-01,18.083,18.133,17.713,17.803,36343,0
2014-10-02,17.723,18.193,17.713,18.133,28462,0
2014-10-03,18.213,18.422,18.213,18.252,14362,0
2014-10-06,18.312,18.372,17.963,18.133,61154,0
2014-10-07,18.043,18.043,17.233,17.403,93990,0
2014-10-08,17.313,17.693,17.213,17.643,24365,0
2014-10-09,17.623,17.633,17.183,17.263,20453,0
2014-10-10,17.283,17.783,17.143,17.363,69268,0
2014-10-13,17.863,17.863,17.213,17.553,36389,0
2014-10-14,17.803,18.073,17.403,17.953,21415,0
2014-10-15,18.073,18.193,17.453,18.063,75120,0
2014-10-16,18.073,18.412,17.793,18.337,30376,0
2014-10-17,18.602,18.602,17.683,17.933,31159,0
2014-10-20,17.643,18.029,17.593,17.753,22287,0
2014-10-21,17.963,18.235,17.803,18.153,19290,0
2014-10-22,18.003,18.213,17.845,17.973,27582,0
2014-10-23,17.743,18.233,17.743,18.153,15575,0
2014-10-24,18.053,18.123,17.863,17.893,13153,0
2014-10-27,17.903,17.963,17.753,17.913,8027,0
2014-10-28,17.923,18.702,17.923,18.702,42388,0
2014-10-29,18.79,19.17,18.622,19.14,39247,0
2014-10-30,19.01,20.148,19.01,19.948,75456,0
2014-10-31,20.248,20.458,20.068,20.158,56325,0
2014-11-03,20.148,20.448,20.038,20.078,23252,0
2014-11-04,20.018,20.308,19.978,20.258,15968,0
2014-11-05,20.338,20.411,19.918,20.008,54974,0
2014-11-06,19.958,20.088,19.768,19.938,20473,0
2014-11-07,19.818,20.048,19.818,19.928,34599,0
2014-11-10,19.928,20.168,19.928,20.168,14116,0
2014-11-11,20.158,20.208,19.898,19.898,20429,0
2014-11-12,19.888,19.948,19.778,19.918,12666,0
2014-11-13,19.888,20.018,19.668,19.678,7482,0
2014-11-14,19.748,19.748,19.3,19.36,15437,0
2014-11-17,19.24,19.24,18.8,19.09,20837,0
2014-11-18,19.08,19.28,19.06,19.23,16801,0
2014-11-19,19.12,19.255,18.85,18.91,27641,0
2014-11-20,18.79,18.88,18.612,18.692,9515,0
2014-11-21,18.89,19.04,18.662,18.712,31265,0
2014-11-24,18.712,18.8,18.642,18.79,21226,0
2014-11-25,18.76,18.78,18.522,18.652,21064,0
2014-11-26,18.573,18.93,18.573,18.93,15669,0
2014-11-28,18.83,18.9,18.462,18.512,10133,0
2014-12-01,18.512,18.83,18.213,18.213,20864,0
2014-12-02,18.233,18.84,18.233,18.732,25535,0
2014-12-03,18.452,19.05,18.442,18.8,17664,0
2014-12-04,18.76,18.89,18.223,18.502,12163,0
2014-12-05,18.502,19.2,18.502,19.04,16588,0
2014-12-08,19.35,19.728,19.01,19.35,17370,0
2014-12-09,19.06,19.858,19.01,19.848,21769,0
2014-12-10,19.848,19.948,19.36,19.37,14322,0
2014-12-11,19.549,19.738,19.449,19.628,13319,0
2014-12-12,19.37,19.728,19.25,19.25,7609,0
2014-12-15,19.37,19.509,19.16,19.24,12349,0
2014-12-16,19.3,19.588,19.18,19.37,31356,0
2014-12-17,19.34,19.519,19.165,19.429,26088,0
2014-12-18,19.449,19.978,19.409,19.968,25656,0
2014-12-19,19.888,20.058,19.638,19.668,50877,0
2014-12-22,19.738,20.058,19.708,19.958,13176,0
2014-12-23,19.21,19.988,19.21,19.938,8398,0
2014-12-24,19.708,19.708,19.579,19.648,16888,0
2014-12-26,19.658,19.688,19.559,19.658,18498,0
2014-12-29,19.648,19.708,19.598,19.648,16965,0
2014-12-30,19.638,19.638,19.509,19.608,7607,0
2014-12-31,19.698,19.698,19.355,19.36,6964,0
2015-01-02,19.539,19.579,19.06,19.399,16518,0
2015-01-05,19.18,19.559,19.08,19.14,36658,0
2015-01-06,19.07,19.399,19.05,19.12,35750,0
2015-01-07,19.15,19.23,18.662,18.75,20466,0
2015-01-08,18.83,19.08,18.722,18.85,8679,0
2015-01-09,18.722,18.722,18.213,18.262,19422,0
2015-01-12,18.213,18.602,17.893,17.903,10889,0
2015-01-13,18.193,18.452,17.793,17.983,15341,0
2015-01-14,17.963,18.103,17.763,17.803,13423,0
2015-01-15,17.563,17.753,17.113,17.153,30585,0
2015-01-16,17.103,17.413,17.103,17.183,42953,0
2015-01-20,17.213,17.273,16.845,17.163,10522,0
2015-01-21,17.203,17.313,16.987,17.123,21897,0
2015-01-22,17.523,18.332,17.483,18.282,17434,0
2015-01-23,18.292,18.292,17.553,17.693,24673,0
2015-01-26,17.323,18.173,16.875,18.163,23157,0
2015-01-27,17.783,18.462,16.925,18.203,26753,0
2015-01-28,17.963,18.292,17.963,17.973,33697,0
2015-01-29,18.063,18.362,18.063,18.272,12785,0
2015-01-30,18.143,18.462,18.113,18.262,35957,0
2015-02-02,18.322,18.94,18.312,18.79,27647,0
2015-02-03,18.76,19.439,18.76,18.95,31900,0
2015-02-04,19.01,19.01,18.632,18.652,19637,0
2015-02-05,18.797,19.18,18.746,19.14,15679,0
2015-02-06,19.439,19.439,18.91,19.16,14808,0
2015-02-09,19.04,19.04,18.442,18.472,10740,0
2015-02-10,18.123,18.652,18.123,18.552,8123,0
2015-02-11,18.277,18.541,18.233,18.252,11611,0
2015-02-12,18.272,18.612,18.272,18.572,20931,0
2015-02-13,18.622,19.04,18.612,18.97,11950,0
2015-02-17,18.8,18.82,18.622,18.652,23780,0
2015-02-18,18.652,18.77,18.542,18.682,6523,0
2015-02-19,18.712,18.88,18.612,18.82,11553,0
2015-02-20,18.87,18.87,18.462,18.622,15608,0
2015-02-23,18.472,18.472,18.213,18.242,13107,0
2015-02-24,18.462,18.462,17.983,18.083,11002,0
2015-02-25,17.973,18.233,17.963,18.213,5686,0
2015-02-26,18.092,18.252,18.079,18.163,3101,0
2015-02-27,18.432,18.652,18.213,18.512,14033,0
2015-03-02,18.562,18.632,18.422,18.462,102213,0
2015-03-03,18.522,18.572,18.183,18.183,8017,0
2015-03-04,18.183,18.362,18.123,18.153,11925,0
2015-03-05,18.113,18.452,18.063,18.322,5510,0
2015-03-06,18.272,18.552,18.123,18.153,53813,0
2015-03-09,18.213,18.462,18.213,18.312,16635,0
2015-03-10,18.153,18.422,18.113,18.272,11424,0
2015-03-11,18.322,18.532,18.262,18.262,16233,0
2015-03-12,18.292,19.12,18.282,19.06,36777,0
2015-03-13,18.95,19.25,18.732,19.24,12025,0
2015-03-16,19.22,19.33,18.98,19.25,8517,0
2015-03-17,18.97,19.36,18.97,19.27,9119,0
2015-03-18,19.17,19.409,18.96,19.21,19942,0
2015-03-19,19,19.14,18.82,19.08,14029,0
2015-03-20,19.11,19.32,19.11,19.24,30363,0
2015-03-23,19.22,19.35,19.01,19.03,10622,0
2015-03-24,18.81,19.21,18.81,19.15,7315,0
2015-03-25,19.14,19.15,18.8,18.84,8117,0
2015-03-26,19.11,19.509,19.11,19.27,24651,0
2015-03-27,19.27,19.33,18.83,18.88,10021,0
2015-03-30,18.94,19.33,18.94,19.16,6414,0
2015-03-31,18.94,19.15,18.84,18.87,16055,0
2015-04-01,18.9,19.19,18.76,19.16,6615,0
2015-04-02,19.19,19.33,19.13,19.29,10322,0
2015-04-06,19.14,19.32,19.09,19.1,7916,0
2015-04-07,19.2,19.2,18.89,18.89,8604,0
2015-04-08,18.87,19.04,18.87,19.04,3607,0
2015-04-09,18.94,19.02,18.89,18.98,8176,0
2015-04-10,19.07,19.08,18.92,18.92,3205,0
2015-04-13,18.93,18.95,18.91,18.92,1905,0
2015-04-14,18.9,19.3,18.89,19.3,11223,0
2015-04-15,19.23,19.409,19.15,19.27,14945,0
2015-04-16,19.14,19.449,19.14,19.419,13486,0
2015-04-17,19.2,19.37,18.88,19.11,14832,0
2015-04-20,19.27,19.488,19.26,19.409,5218,0
2015-04-21,19.509,19.778,19.409,19.678,5582,0
2015-04-22,19.668,19.718,19.479,19.499,7287,0
2015-04-23,19.559,19.768,19.469,19.738,4210,0
2015-04-24,19.648,20.048,19.638,20.028,23489,0
2015-04-27,19.878,19.878,19.409,19.409,18137,0
2015-04-28,19.549,19.658,19.539,19.559,12445,0
2015-04-29,19.549,19.549,19.16,19.19,11023,0
2015-04-30,19.22,19.22,18.732,18.89,30965,0
2015-05-01,19.04,19.04,18.472,18.712,20943,0
2015-05-04,18.86,18.95,18.75,18.88,11724,0
2015-05-05,19.16,19.16,18.542,18.78,19642,0
2015-05-06,18.78,18.82,18.592,18.79,24870,0
2015-05-07,18.662,18.94,18.632,18.85,30824,0
2015-05-08,18.9,18.9,18.702,18.8,16233,0
2015-05-11,18.85,18.86,18.722,18.741,6113,0
2015-05-12,18.492,18.94,18.223,18.76,13442,0
2015-05-13,18.672,18.97,18.592,18.89,12727,0
2015-05-14,18.9,19.19,18.9,19.06,8618,0
2015-05-15,19.13,19.21,18.81,18.89,13033,0
2015-05-18,19.06,19.18,18.877,19.17,11028,0
2015-05-19,19.15,19.449,19.03,19.379,8803,0
2015-05-20,19.429,19.439,19.29,19.36,3909,0
2015-05-21,19.34,19.429,19.24,19.28,6213,0
2015-05-22,19.34,19.36,19.07,19.09,8618,0
2015-05-26,18.78,18.97,18.702,18.83,7302,0
2015-05-27,18.81,19.35,18.81,19.3,12927,0
2015-05-28,19.33,19.33,18.8,19.16,4300,0
2015-05-29,19.22,19.499,18.85,19.27,17937,0
2015-06-01,19.21,19.509,19.14,19.439,10402,0
2015-06-02,19.439,19.529,19.31,19.529,16722,0
2015-06-03,19.479,19.688,19.26,19.559,17237,0
2015-06-04,19.33,19.439,19.21,19.25,6213,0
2015-06-05,19.27,19.569,19.22,19.549,12025,0
2015-06-08,19.569,19.668,19.27,19.529,9720,0
2015-06-09,19.539,19.658,19.459,19.509,9208,0
2015-06-10,19.798,19.808,19.688,19.688,14299,0
2015-06-11,19.598,19.758,19.549,19.748,9412,0
2015-06-12,19.638,19.758,19.579,19.678,4610,0
2015-06-15,19.529,19.658,19.509,19.598,11223,0
2015-06-16,19.499,19.758,19.499,19.678,19040,0
2015-06-17,19.658,19.678,19.419,19.509,9720,0
2015-06-18,19.26,19.678,19.26,19.668,17737,0
2015-06-19,19.579,19.608,19.409,19.429,32969,0
2015-06-22,19.678,19.838,19.519,19.658,16935,0
2015-06-23,19.216,19.748,19.216,19.718,65313,0
2015-06-24,19.539,19.758,19.459,19.519,16233,0
2015-06-25,19.08,19.708,19.08,19.658,15532,0
2015-06-26,19.658,19.708,19.23,19.27,96702,0
2015-06-29,19.19,19.419,19.02,19.03,14531,0
2015-06-30,19.11,19.3,19.06,19.21,17761,0
2015-07-01,19.449,19.658,19.29,19.399,8117,0
2015-07-02,19.11,19.399,19.06,19.21,10922,0
2015-07-06,19.05,19.29,18.89,19.17,9019,0
2015-07-07,19.14,19.32,19.08,19.23,9720,0
2015-07-08,19.2,19.31,19.02,19.14,15832,0
2015-07-09,19.36,19.399,19.12,19.35,10822,0
2015-07-10,19.499,19.588,19.27,19.529,6213,0
2015-07-13,19.588,19.658,19.539,19.618,5812,0
2015-07-14,19.708,19.868,19.36,19.868,5873,0
2015-07-15,19.728,19.888,19.728,19.808,6059,0
2015-07-16,19.858,20.058,19.768,19.928,21846,0
2015-07-17,20.008,20.777,20.008,20.518,23449,0
2015-07-20,20.658,20.857,20.498,20.837,18037,0
2015-07-21,20.837,20.857,20.638,20.797,27958,0
2015-07-22,20.807,20.956,20.658,20.947,22647,0
2015-07-23,20.917,20.956,20.548,20.777,10622,0
2015-07-24,20.857,20.917,20.588,20.697,25052,0
2015-07-27,20.598,20.608,20.258,20.558,6113,0
2015-07-28,20.648,20.757,20.268,20.707,7015,0
2015-07-29,20.917,20.917,20.518,20.667,8017,0
2015-07-30,20.628,20.638,20.388,20.518,9920,0
2015-07-31,20.598,20.847,20.078,20.847,39482,0
2015-08-03,20.857,20.857,20.618,20.727,18602,0
2015-08-04,20.747,20.857,20.747,20.787,3607,0
2015-08-05,20.807,20.847,20.707,20.797,6113,0
2015-08-06,20.757,20.887,20.757,20.807,8314,0
2015-08-07,20.697,20.787,20.538,20.628,10322,0
2015-08-10,20.638,20.638,20.358,20.588,15132,0
2015-08-11,20.488,20.648,20.488,20.638,5814,0
2015-08-12,20.498,20.498,19.928,19.948,12827,0
2015-08-13,19.778,19.928,19.638,19.638,4110,0
2015-08-14,19.648,19.778,19.489,19.718,4410,0
2015-08-17,19.559,19.998,19.559,19.648,5110,0
2015-08-18,19.658,19.658,19.499,19.519,6915,0
2015-08-19,19.499,19.968,19.499,19.688,10422,0
2015-08-20,19.499,19.718,19.499,19.579,18538,0
2015-08-21,19.499,20.088,19.499,19.958,21044,0
2015-08-24,19.539,20.218,19.499,19.748,22428,0
2015-08-25,20.358,20.358,19.27,19.439,8117,0
2015-08-26,19.768,19.848,19.459,19.768,9720,0
2015-08-27,19.948,20.138,19.648,19.808,9320,0
2015-08-28,19.778,20.108,19.519,19.638,5410,0
2015-08-31,19.608,20.168,19.499,19.818,42789,0
2015-09-01,19.668,19.788,19.31,19.419,15532,0
2015-09-02,19.579,19.928,19,19.24,12827,0
2015-09-03,19.3,19.32,19.21,19.24,11925,0
2015-09-04,19.12,19.24,18.97,19.09,7816,0
2015-09-08,19.28,19.988,19.28,19.648,8718,0
2015-09-09,19.758,19.898,19.419,19.429,6414,0
2015-09-10,19.23,19.698,19.23,19.419,6333,0
2015-09-11,19.37,19.768,19.3,19.738,4710,0
2015-09-14,19.708,19.878,19.708,19.858,4410,0
2015-09-15,20.018,20.018,19.758,19.878,3708,0
2015-09-16,19.918,20.118,19.778,19.978,12627,0
2015-09-17,20.068,20.368,19.858,19.968,18759,0
2015-09-18,19.618,19.798,19.1,19.11,44993,0
2015-09-21,19.399,19.429,19.19,19.32,9119,0
2015-09-22,19.23,19.23,19.16,19.16,9119,0
2015-09-23,19.11,19.31,19.11,19.2,12334,0
2015-09-24,19.14,19.32,19.12,19.24,7583,0
2015-09-25,19.419,19.419,18.99,18.99,25754,0
2015-09-28,18.99,19.14,18.96,18.98,11908,0
2015-09-29,19.17,19.17,18.92,18.92,6414,0
2015-09-30,19.06,19.16,18.96,19.15,31866,0
2015-10-01,19.01,19.17,18.91,19.04,23249,0
2015-10-02,18.9,19.3,18.86,19.3,14229,0
2015-10-05,19.828,20.018,19.818,19.968,7413,0
2015-10-06,19.938,19.938,19.628,19.788,9119,0
2015-10-07,19.848,20.338,19.549,20.238,8919,0
2015-10-08,20.218,20.558,19.738,20.498,10021,0
2015-10-09,20.598,20.598,20.058,20.198,5712,0
2015-10-12,20.238,20.588,19.888,20.538,7959,0
2015-10-13,20.348,20.488,19.888,19.968,15832,0
2015-10-14,19.958,20.218,19.748,19.958,29761,0
2015-10-15,20.178,20.687,19.898,20.687,16935,0
2015-10-16,20.737,20.737,20.248,20.488,9119,0
2015-10-19,20.388,20.488,20.078,20.158,17327,0
2015-10-20,20.078,20.608,20.028,20.538,23453,0
2015-10-21,20.518,20.697,20.258,20.258,14731,0
2015-10-22,20.318,20.667,20.208,20.278,20743,0
2015-10-23,20.298,20.508,20.158,20.498,14431,0
2015-10-26,20.667,20.857,20.558,20.847,15132,0
2015-10-27,20.757,20.847,19.28,20.588,19040,0
2015-10-28,20.598,20.947,20.338,20.947,30965,0
2015-10-29,20.817,20.976,20.777,20.887,21244,0
2015-10-30,20.797,20.797,19.778,19.968,25954,0
2015-11-02,20.228,20.847,20.123,20.767,24499,0
2015-11-03,20.747,21.106,20.568,20.867,17337,0
2015-11-04,20.747,21.006,20.638,20.966,22616,0
2015-11-05,20.867,21.076,20.867,20.937,10822,0
2015-11-06,20.956,21.385,20.877,21.375,18738,0
2015-11-09,21.405,21.405,21.056,21.076,29634,0
2015-11-10,20.986,21.265,20.897,21.186,6314,0
2015-11-11,21.335,21.335,21.116,21.126,8417,0
2015-11-12,20.867,21.375,20.867,21.305,34872,0
2015-11-13,21.166,21.475,21.126,21.245,38982,0
2015-11-16,21.305,21.345,21.206,21.305,26556,0
2015-11-17,21.365,22.194,21.305,21.884,47098,0
2015-11-18,21.525,22.034,21.355,21.555,31266,0
2015-11-19,21.605,21.804,21.315,21.335,43191,0
2015-11-20,21.395,21.734,21.136,21.335,21044,0
2015-11-23,21.325,21.455,21.116,21.295,36276,0
2015-11-24,21.395,21.415,21.046,21.275,42488,0
2015-11-25,21.245,21.754,21.056,21.595,22347,0
2015-11-27,21.575,22.194,21.345,22.054,23047,0
2015-11-30,22.054,22.054,21.415,21.874,24551,0
2015-12-01,21.595,22.014,21.595,21.744,21998,0
2015-12-02,21.844,21.844,21.575,21.684,8653,0
2015-12-03,21.684,21.864,21.026,21.076,37043,0
2015-12-04,21.056,21.824,20.847,21.445,43291,0
2015-12-07,21.535,21.804,21.036,21.744,42889,0
2015-12-08,21.704,21.854,21.305,21.555,30524,0
2015-12-09,21.275,21.874,21.275,21.674,31666,0
2015-12-10,21.405,21.824,21.365,21.415,28861,0
2015-12-11,21.086,21.405,20.598,20.628,27758,0
2015-12-14,20.777,21.066,20.068,20.308,48973,0
2015-12-15,20.368,20.777,20.118,20.737,15532,0
2015-12-16,20.717,20.956,20.538,20.897,18538,0
2015-12-17,21.275,21.275,20.488,20.667,19441,0
2015-12-18,20.538,20.966,20.258,20.258,35975,0
2015-12-21,20.358,20.638,20.308,20.548,22847,0
2015-12-22,20.548,20.757,20.358,20.747,8317,0
2015-12-23,20.658,20.947,20.488,20.917,15832,0
2015-12-24,20.966,21.245,20.548,21.006,11866,0
2015-12-28,21.245,21.245,20.428,20.947,21897,0
2015-12-29,20.847,21.465,20.638,21.096,33945,0
2015-12-30,21.435,21.545,20.628,21.036,22241,0
2015-12-31,21.046,21.275,20.468,20.598,14365,0
2016-01-04,20.288,20.568,20.058,20.138,38400,0
2016-01-05,20.118,20.617,20.118,20.408,18867,0
2016-01-06,20.578,21.056,20.288,20.787,20206,0
2016-01-07,20.628,20.867,20.218,20.388,21060,0
2016-01-08,20.458,20.807,20.298,20.398,33361,0
2016-01-11,20.628,20.887,20.168,20.608,21409,0
2016-01-12,20.428,20.857,20.208,20.408,22496,0
2016-01-13,20.348,20.687,19.958,19.978,32554,0
2016-01-14,19.908,20.558,19.898,20.058,18243,0
2016-01-15,19.559,19.948,19.559,19.908,22155,0
2016-01-19,19.988,20.018,19.808,19.838,30664,0
2016-01-20,19.618,20.438,19.479,20.118,23501,0
2016-01-21,20.178,20.568,19.908,19.958,14186,0
2016-01-22,20.178,20.298,19.698,20.068,8397,0
2016-01-25,20.328,20.328,19.898,19.958,21114,0
2016-01-26,20.148,20.468,19.958,20.028,27775,0
2016-01-27,20.138,20.458,20.028,20.118,24049,0
2016-01-28,20.298,20.638,20.118,20.178,9821,0
2016-01-29,20.697,21.006,20.358,21.006,21207,0
2016-02-01,20.548,21.525,20.308,21.515,45450,0
2016-02-02,21.186,21.46,20.787,21.455,21544,0
2016-02-03,21.465,21.465,21.056,21.216,19549,0
2016-02-04,21.086,21.415,20.777,21.126,14537,0
2016-02-05,20.976,21.206,20.448,20.548,23252,0
2016-02-08,20.418,20.847,20.268,20.777,18711,0
2016-02-09,20.857,20.857,20.458,20.608,11454,0
2016-02-10,20.667,20.847,20.488,20.528,21913,0
2016-02-11,20.458,20.766,20.298,20.298,31756,0
2016-02-12,20.478,20.817,20.478,20.757,13647,0
2016-02-16,20.976,20.976,20.538,20.857,17001,0
2016-02-17,20.956,20.956,20.618,20.677,18576,0
2016-02-18,20.797,20.797,20.418,20.428,16143,0
2016-02-19,20.438,20.658,20.368,20.408,18759,0
2016-02-22,20.578,20.687,20.328,20.508,13874,0
2016-02-23,20.358,20.618,20.338,20.388,21664,0
2016-02-24,20.348,20.618,20.216,20.558,12545,0
2016-02-25,20.558,20.907,20.558,20.777,5649,0
2016-02-26,20.837,21.066,20.792,20.877,8262,0
2016-02-29,20.927,21.096,20.707,20.737,10375,0
2016-03-01,20.807,21.076,20.807,21.036,5601,0
2016-03-02,20.966,21.096,20.917,21.036,8300,0
2016-03-03,20.986,21.196,20.986,21.096,11747,0
2016-03-04,20.956,21.056,20.677,20.817,13986,0
2016-03-07,20.777,20.807,20.667,20.707,27960,0
2016-03-08,20.687,20.757,20.667,20.687,7500,0
2016-03-09,20.538,20.717,20.538,20.578,8122,0
2016-03-10,20.667,20.777,20.528,20.628,20923,0
2016-03-11,20.757,21.006,20.757,20.976,4850,0
2016-03-14,21.196,21.196,20.817,20.976,10833,0
2016-03-15,20.857,20.917,20.787,20.817,8069,0
2016-03-16,21.094,21.156,20.677,20.767,5720,0
2016-03-17,20.707,21.704,20.707,21.625,29607,0
2016-03-18,21.704,21.914,20.966,21.595,46604,0
2016-03-21,21.595,21.595,21.126,21.176,9530,0
2016-03-22,21.146,21.146,20.986,20.986,7507,0
2016-03-23,20.857,20.966,20.608,20.628,27729,0
2016-03-24,20.518,20.813,20.498,20.588,8183,0
2016-03-28,20.548,20.737,20.548,20.648,6230,0
2016-03-29,20.628,20.717,20.398,20.628,52632,0
2016-03-30,20.707,20.956,20.701,20.917,4816,0
2016-03-31,20.937,20.937,20.658,20.667,7569,0
2016-04-01,20.648,20.917,20.648,20.847,9601,0
2016-04-04,20.658,21.245,20.658,20.658,11125,0
2016-04-05,20.638,20.707,20.398,20.438,11285,0
2016-04-06,20.378,20.857,20.378,20.508,13109,0
2016-04-07,20.598,20.598,20.328,20.348,29937,0
2016-04-08,20.418,20.548,20.338,20.478,7515,0
2016-04-11,20.418,20.767,20.228,20.478,107491,0
2016-04-12,20.398,20.797,20.298,20.747,4438,0
2016-04-13,20.787,21.505,20.787,21.505,14270,0
2016-04-14,21.435,21.804,21.435,21.714,6352,0
2016-04-15,21.605,21.824,21.605,21.684,6916,0
2016-04-18,21.385,21.844,21.385,21.774,18351,0
2016-04-19,21.844,21.954,21.764,21.814,9285,0
2016-04-20,21.854,22.144,21.854,21.954,6362,0
2016-04-21,22.064,22.203,21.315,22.024,4499,0
2016-04-22,22.004,22.223,21.724,21.974,10811,0
2016-04-25,22.058,22.058,21.654,21.854,8812,0
2016-04-26,21.894,22.144,21.734,21.854,16758,0
2016-04-27,21.734,21.934,21.565,21.814,7916,0
2016-04-28,21.684,21.846,21.295,21.295,13125,0
2016-04-29,21.295,21.645,21.071,21.445,23232,0
2016-05-02,21.525,22.054,21.255,21.804,15760,0
2016-05-03,21.645,21.714,21.305,21.465,15475,0
2016-05-04,21.315,21.605,21.136,21.435,6812,0
2016-05-05,21.365,21.365,20.917,20.986,10001,0
2016-05-06,21.056,21.146,20.847,21.046,16070,0
2016-05-09,20.956,21.076,20.797,21.016,6961,0
2016-05-10,20.956,21.325,20.956,21.255,6443,0
2016-05-11,21.265,21.365,21.206,21.255,9904,0
2016-05-12,21.255,21.674,21.206,21.525,13413,0
2016-05-13,21.355,21.545,21.355,21.415,11630,0
2016-05-16,21.535,21.844,21.535,21.704,15500,0
2016-05-17,21.824,21.824,20.638,20.747,22336,0
2016-05-18,20.807,21.176,20.807,21.006,18997,0
2016-05-19,20.917,21.096,20.737,20.837,13646,0
2016-05-20,20.986,21.106,20.697,20.927,18469,0
2016-05-23,20.937,20.986,20.737,20.737,7923,0
2016-05-24,20.757,20.956,20.757,20.947,19904,0
2016-05-25,20.956,21.066,20.817,20.976,10986,0
2016-05-26,21.026,21.056,20.827,20.947,16283,0
2016-05-27,20.917,21.016,20.897,20.956,6289,0
2016-05-31,20.947,20.976,20.667,20.707,44723,0
2016-06-01,20.638,21.056,20.638,20.907,7859,0
2016-06-02,20.857,21.335,20.857,21.305,22666,0
2016-06-03,21.186,21.555,21.006,21.425,17761,0
2016-06-06,21.345,21.754,21.345,21.645,11366,0
2016-06-07,21.879,21.914,21.694,21.694,10883,0
2016-06-08,21.754,22.124,21.754,21.924,16481,0
2016-06-09,21.704,21.894,21.495,21.754,11569,0
2016-06-10,21.694,21.974,21.565,21.684,12824,0
2016-06-13,21.684,22.044,21.455,21.525,12653,0
2016-06-14,21.545,21.944,21.305,21.884,19798,0
2016-06-15,21.884,22.134,21.575,21.645,8682,0
2016-06-16,21.545,22.104,21.465,21.615,5935,0
2016-06-17,21.555,21.674,20.927,21.245,30261,0
2016-06-20,21.485,22.024,21.475,21.475,8899,0
2016-06-21,21.346,21.814,20.966,21.664,5809,0
2016-06-22,21.515,21.824,21.455,21.485,4935,0
2016-06-23,21.545,21.794,21.545,21.784,12122,0
2016-06-24,21.096,21.136,20.568,20.687,25395,0
2016-06-27,20.488,20.628,20.328,20.328,14954,0
2016-06-28,20.538,20.588,20.278,20.408,13562,0
2016-06-29,20.568,20.677,20.448,20.518,14735,0
2016-06-30,20.538,20.638,20.478,20.618,41803,0
2016-07-01,20.518,20.777,20.518,20.518,14088,0
2016-07-05,20.408,20.638,20.308,20.468,12553,0
2016-07-06,20.358,20.508,20.308,20.348,5838,0
2016-07-07,20.318,20.638,20.318,20.558,10154,0
2016-07-08,20.727,21.186,20.727,21.006,10871,0
2016-07-11,20.736,21.445,20.713,21.355,16057,0
2016-07-12,21.405,21.864,21.405,21.714,14852,0
2016-07-13,21.555,22.034,21.515,21.974,16506,0
2016-07-14,21.605,22.353,21.605,22.283,26781,0
2016-07-15,22.483,22.703,21.365,22.683,20899,0
2016-07-18,22.483,22.653,21.994,22.184,14362,0
2016-07-19,22.283,22.443,21.904,21.974,16655,0
2016-07-20,21.964,22.024,21.525,21.635,19579,0
2016-07-21,21.505,21.894,21.455,21.744,25808,0
2016-07-22,21.904,22.253,21.754,22.094,15443,0
2016-07-25,21.854,22.213,21.505,21.605,25562,0
2016-07-26,21.774,22.054,20.608,21.934,9418,0
2016-07-27,21.784,22.104,21.605,21.814,9660,0
2016-07-28,21.704,21.999,21.335,21.545,6868,0
2016-07-29,21.625,21.904,20.986,21.295,22188,0
2016-08-01,21.255,21.455,21.194,21.295,6334,0
2016-08-02,21.385,21.385,21.006,21.006,7890,0
2016-08-03,21.196,21.235,21.076,21.186,4942,0
2016-08-04,21.106,21.465,21.106,21.235,4964,0
2016-08-05,21.355,21.784,21.235,21.764,13264,0
2016-08-08,21.545,21.754,21.485,21.645,8313,0
2016-08-09,21.854,22.129,21.555,22.074,5625,0
2016-08-10,21.944,22.044,21.615,21.694,9236,0
2016-08-11,21.844,22.223,21.844,22.074,3413,0
2016-08-12,21.954,22.124,21.874,22.124,1774,0
2016-08-15,21.944,22.233,21.944,22.233,6207,0
2016-08-16,21.984,22.243,21.969,22.104,7788,0
2016-08-17,21.764,22.144,21.445,22.024,8942,0
2016-08-18,22.014,22.124,21.884,22.054,1836,0
2016-08-19,22.044,22.443,21.964,22.383,16147,0
2016-08-22,22.503,22.503,22.213,22.303,11893,0
2016-08-23,22.323,22.513,22.313,22.383,12259,0
2016-08-24,22.353,22.443,22.144,22.303,2704,0
2016-08-25,22.333,22.663,22.333,22.663,18351,0
2016-08-26,22.713,22.713,22.533,22.543,4963,0
2016-08-29,22.483,22.663,22.433,22.643,7126,0
2016-08-30,22.393,22.843,22.393,22.783,8901,0
2016-08-31,22.713,22.923,22.074,22.803,11665,0
2016-09-01,22.543,22.643,22.533,22.633,7866,0
2016-09-02,22.623,22.773,22.613,22.773,4858,0
2016-09-06,22.693,23.212,22.303,23.112,33054,0
2016-09-07,23.152,23.152,22.853,22.953,8518,0
2016-09-08,23.053,23.083,22.823,22.943,9008,0
2016-09-09,22.528,23.063,22.323,22.403,11532,0
2016-09-12,22.105,22.663,22.105,22.613,7474,0
2016-09-13,22.333,22.473,22.263,22.393,8934,0
2016-09-14,22.413,22.583,22.363,22.413,9633,0
2016-09-15,22.453,22.483,22.333,22.483,8140,0
2016-09-16,22.573,22.573,22.253,22.423,30399,0
2016-09-19,22.353,22.673,22.323,22.368,6101,0
2016-09-20,22.523,22.523,22.233,22.343,5484,0
2016-09-21,22.423,22.463,22.134,22.363,7515,0
2016-09-22,22.363,22.913,22.363,22.883,11830,0
2016-09-23,22.763,22.863,22.573,22.613,4646,0
2016-09-26,22.523,22.613,22.184,22.184,9132,0
2016-09-27,22.363,22.843,22.114,22.803,8412,0
2016-09-28,22.523,22.963,22.523,22.943,6667,0
2016-09-29,22.863,23.063,22.513,22.583,5897,0
2016-09-30,22.663,23.063,22.573,23.023,6570,0
2016-10-03,22.723,22.923,22.683,22.753,6670,0
2016-10-04,22.833,22.833,22.623,22.623,2503,0
2016-10-05,22.643,22.993,22.573,22.963,9295,0
2016-10-06,22.833,23.063,22.833,22.953,12550,0
2016-10-07,22.823,22.973,22.533,22.553,10232,0
2016-10-10,22.743,22.873,22.643,22.823,8414,0
2016-10-11,22.763,23.013,22.723,22.733,9267,0
2016-10-12,22.824,23.112,22.824,23.013,3604,0
2016-10-13,22.913,22.953,22.713,22.763,6529,0
2016-10-14,22.973,23.112,22.833,22.863,8094,0
2016-10-17,22.863,22.963,22.863,22.913,2208,0
2016-10-18,23.013,23.063,22.863,22.913,17572,0
2016-10-19,22.913,23.112,22.713,23.063,5964,0
2016-10-20,23.063,23.063,22.963,22.963,4166,0
2016-10-21,22.913,23.013,22.863,22.963,8937,0
2016-10-24,23.063,23.112,23.013,23.063,4706,0
2016-10-25,23.112,23.112,22.913,23.013,6392,0
2016-10-26,23.063,23.063,22.963,22.963,6951,0
2016-10-27,23.063,23.063,22.913,22.963,5439,0
2016-10-28,23.013,23.112,22.913,22.963,4905,0
2016-10-31,22.913,22.963,22.863,22.963,17662,0
2016-11-01,22.963,22.963,22.813,22.863,10272,0
2016-11-02,22.913,23.013,22.813,22.813,12401,0
2016-11-03,22.913,22.963,22.713,22.763,6830,0
2016-11-04,22.863,22.963,22.338,22.763,11810,0
2016-11-07,23.063,23.112,22.913,23.063,10687,0
2016-11-08,22.913,22.963,22.813,22.813,15708,0
2016-11-09,22.963,23.562,22.963,23.412,56911,0
2016-11-10,23.612,23.811,23.512,23.562,50707,0
2016-11-11,23.512,23.761,23.362,23.662,81526,0
2016-11-14,23.911,24.36,23.761,23.861,49750,0
2016-11-15,23.911,24.11,23.712,23.96,24244,0
2016-11-16,23.96,24.06,23.662,24.01,28703,0
2016-11-17,24.06,24.16,23.96,24.06,29365,0
2016-11-18,24.06,24.11,23.96,24.06,37271,0
2016-11-21,24.06,24.11,24.01,24.11,17152,0
2016-11-22,24.16,24.31,24.01,24.31,53911,0
2016-11-23,24.32,24.869,24.22,24.47,34809,0
2016-11-25,24.47,24.47,24.27,24.42,14509,0
2016-11-28,24.17,24.32,24.02,24.07,8811,0
2016-11-29,24.02,24.32,24.02,24.12,11385,0
2016-11-30,24.22,24.32,22.073,22.922,1142126,0
2016-12-01,22.872,23.122,22.622,23.022,114261,0
2016-12-02,23.022,23.172,23.022,23.022,41202,0
2016-12-05,23.172,24.17,23.172,23.921,93152,0
2016-12-06,23.871,24.57,23.871,24.52,47002,0
2016-12-07,24.869,25.469,24.42,25.419,62097,0
2016-12-08,25.369,26.517,25.369,26.467,67642,0
2016-12-09,26.517,26.767,26.218,26.267,43726,0
2016-12-12,26.317,26.417,25.819,26.218,21368,0
2016-12-13,26.267,26.667,25.919,26.367,27533,0
2016-12-14,26.267,26.317,25.819,25.919,22282,0
2016-12-15,26.019,26.317,25.919,26.019,26149,0
2016-12-16,26.119,26.218,25.819,25.969,76311,0
2016-12-19,26.069,26.218,25.719,26.019,27563,0
2016-12-20,26.169,26.317,25.919,26.169,22468,0
2016-12-21,26.169,26.169,25.969,25.994,34337,0
2016-12-22,26.019,26.119,25.869,25.969,21318,0
2016-12-23,25.919,26.467,25.919,26.467,15889,0
2016-12-27,26.218,26.648,26.218,26.467,15592,0
2016-12-28,26.617,26.667,26.317,26.317,11707,0
2016-12-29,26.567,26.567,25.919,26.367,24382,0
2016-12-30,26.019,26.317,25.869,25.969,12835,0
2017-01-03,26.317,26.317,25.669,25.869,16471,0
2017-01-04,26.019,26.417,25.869,26.169,19739,0
2017-01-05,26.169,26.169,25.619,25.619,12426,0
2017-01-06,25.769,25.769,24.969,25.019,39027,0
2017-01-09,25.019,25.069,24.819,24.869,16021,0
2017-01-10,24.869,25.769,24.869,25.319,46413,0
2017-01-11,25.069,25.42,24.969,25.319,66007,0
2017-01-12,25.219,25.219,24.819,25.069,27466,0
2017-01-13,25.169,25.519,25.069,25.119,9787,0
2017-01-17,24.969,25.019,24.52,24.72,32901,0
2017-01-18,24.819,24.869,24.72,24.819,7471,0
2017-01-19,24.819,24.819,24.52,24.62,25351,0
2017-01-20,24.77,25.219,24.77,24.869,10807,0
2017-01-23,24.77,25.069,24.77,24.969,10014,0
2017-01-24,24.77,25.819,24.77,25.544,12975,0
2017-01-25,25.769,25.969,25.469,25.969,13509,0
2017-01-26,25.769,25.919,25.719,25.869,6147,0
2017-01-27,25.769,25.969,25.519,25.719,7830,0
2017-01-30,25.369,25.369,24.67,24.869,12137,0
2017-01-31,25.069,25.069,24.72,24.969,15082,0
2017-02-01,24.969,24.969,24.72,24.72,17475,0
2017-02-02,24.67,24.67,24.37,24.52,25168,0
2017-02-03,24.77,25.019,24.67,24.919,17089,0
2017-02-06,24.77,24.77,23.722,24.62,816645,0
2017-02-07,24.62,24.67,24.42,24.47,39723,0
2017-02-08,24.37,24.52,24.175,24.42,37116,0
2017-02-09,24.47,24.67,24.37,24.62,37406,0
2017-02-10,24.72,24.919,24.62,24.819,49963,0
2017-02-13,24.72,25.219,24.72,25.169,38926,0
2017-02-14,25.119,26.019,25.119,25.919,40131,0
2017-02-15,25.819,26.119,25.769,26.069,17029,0
2017-02-16,25.719,26.169,25.608,26.169,42794,0
2017-02-17,26.119,26.467,26.069,26.417,28834,0
2017-02-21,26.467,26.517,26.297,26.317,14579,0
2017-02-22,26.169,26.467,25.969,26.119,23523,0
2017-02-23,26.129,26.477,25.879,26.427,13237,0
2017-02-24,26.079,26.677,26.079,26.527,43284,0
2017-02-27,26.427,26.577,26.227,26.377,16572,0
2017-02-28,26.377,26.427,25.779,25.829,21209,0
2017-03-01,26.277,26.427,25.979,26.179,28667,0
2017-03-02,26.179,26.227,24.929,25.629,17344,0
2017-03-03,25.129,26.029,25.079,25.629,14618,0
2017-03-06,25.429,25.429,25.179,25.379,7401,0
2017-03-07,25.029,25.829,25.029,25.379,19946,0
2017-03-08,25.479,25.479,24.879,24.879,9134,0
2017-03-09,26.129,26.129,24.729,24.829,13254,0
2017-03-10,24.979,24.979,24.579,24.829,12930,0
2017-03-13,24.729,25.129,24.529,24.779,13709,0
2017-03-14,24.729,25.079,24.529,24.829,21409,0
2017-03-15,24.729,24.979,24.529,24.879,48539,0
2017-03-16,24.879,25.229,24.579,24.679,28737,0
2017-03-17,24.529,25.029,24.529,24.729,48178,0
2017-03-20,24.729,24.879,24.529,24.729,14516,0
2017-03-21,24.779,24.829,23.73,23.78,37677,0
2017-03-22,23.73,23.83,23.231,23.281,20971,0
2017-03-23,23.73,24.029,23.531,23.83,21519,0
2017-03-24,23.83,23.88,23.431,23.431,22806,0
2017-03-27,23.231,23.78,23.031,23.481,61857,0
2017-03-28,23.331,23.78,23.231,23.531,94604,0
2017-03-29,23.381,23.73,23.081,23.73,22591,0
2017-03-30,23.78,24.179,23.73,24.179,26465,0
2017-03-31,23.984,24.679,23.984,24.379,20451,0
2017-04-03,24.429,24.479,24.229,24.379,28409,0
2017-04-04,24.229,24.579,24.179,24.579,24642,0
2017-04-05,24.579,24.579,24.129,24.129,16710,0
2017-04-06,23.93,24.229,23.855,24.229,16113,0
2017-04-07,24.179,24.379,24.179,24.229,13279,0
2017-04-10,24.229,24.329,23.979,24.129,13064,0
2017-04-11,24.129,24.579,24.029,24.579,13774,0
2017-04-12,24.429,24.429,24.179,24.179,15705,0
2017-04-13,24.329,24.329,23.93,23.979,37135,0
2017-04-17,24.154,24.429,23.979,24.429,9170,0
2017-04-18,24.529,24.679,24.329,24.579,20816,0
2017-04-19,24.579,24.629,24.429,24.529,3906,0
2017-04-20,24.829,25.229,24.779,25.029,22317,0
2017-04-21,24.879,25.229,24.879,24.929,17784,0
2017-04-24,25.279,25.779,25.279,25.579,14583,0
2017-04-25,25.829,25.929,25.629,25.729,59034,0
2017-04-26,25.879,25.879,25.479,25.629,42756,0
2017-04-27,25.779,25.779,24.929,24.979,12308,0
2017-04-28,24.779,25.029,24.729,24.929,14967,0
2017-05-01,24.979,25.129,24.729,24.929,14049,0
2017-05-02,25.029,25.229,25.029,25.129,11332,0
2017-05-03,24.979,25.404,24.808,25.179,26359,0
2017-05-04,25.229,25.279,24.654,24.879,20315,0
2017-05-05,24.979,25.129,24.529,25.129,20985,0
2017-05-08,25.129,25.379,25.129,25.329,12115,0
2017-05-09,25.479,25.479,25.179,25.279,30223,0
2017-05-10,25.229,25.579,25.229,25.479,13272,0
2017-05-11,25.479,25.479,25.129,25.429,22277,0
2017-05-12,25.329,25.479,25.079,25.229,39097,0
2017-05-15,25.379,25.729,25.379,25.579,19648,0
2017-05-16,25.579,25.679,25.479,25.529,10088,0
2017-05-17,25.179,25.329,24.629,24.779,28166,0
2017-05-18,25.029,25.229,24.829,24.979,30361,0
2017-05-19,24.939,25.039,24.539,24.589,22445,0
2017-05-22,24.639,24.839,24.589,24.789,14680,0
2017-05-23,24.789,25.289,24.789,25.239,22366,0
2017-05-24,25.339,25.539,25.189,25.339,20104,0
2017-05-25,25.364,25.389,24.839,25.039,22406,0
2017-05-26,24.989,25.089,24.839,24.989,22118,0
2017-05-30,24.889,24.939,24.639,24.689,18788,0
2017-05-31,24.689,24.789,24.539,24.739,23321,0
2017-06-01,24.789,25.389,24.639,25.289,20739,0
2017-06-02,25.289,25.689,25.289,25.489,40844,0
2017-06-05,25.589,25.739,25.389,25.439,34184,0
2017-06-06,25.239,25.339,24.789,24.889,14503,0
2017-06-07,24.889,25.089,24.839,24.939,13888,0
2017-06-08,24.889,25.889,24.864,25.489,55758,0
2017-06-09,25.589,25.739,25.389,25.439,48819,0
2017-06-12,25.439,25.639,24.889,25.089,35328,0
2017-06-13,25.239,25.439,25.139,25.189,31779,0
2017-06-14,25.189,25.389,24.989,25.389,24151,0
2017-06-15,25.089,25.589,25.089,25.539,21883,0
2017-06-16,25.389,25.539,25.189,25.339,70902,0
2017-06-19,25.339,25.439,25.089,25.239,17264,0
2017-06-20,25.189,25.189,24.989,24.989,9836,0
2017-06-21,25.089,25.089,24.639,24.689,19330,0
2017-06-22,24.739,24.739,24.339,24.339,14669,0
2017-06-23,24.389,24.439,23.89,24.139,59760,0
2017-06-26,24.139,24.289,23.989,23.989,23818,0
2017-06-27,23.989,24.289,23.939,24.039,16402,0
2017-06-28,24.089,24.739,24.089,24.639,14190,0
2017-06-29,24.789,24.989,24.639,24.939,23223,0
2017-06-30,24.989,24.989,24.589,24.639,480516,0
2017-07-03,24.789,24.989,24.689,24.939,76358,0
2017-07-05,24.939,24.939,24.448,24.639,118433,0
2017-07-06,24.589,24.889,24.339,24.589,101343,0
2017-07-07,24.739,24.789,24.539,24.739,62890,0
2017-07-10,24.739,24.989,24.389,24.839,89288,0
2017-07-11,24.839,24.839,24.389,24.489,33141,0
2017-07-12,24.539,24.739,24.439,24.689,81858,0
2017-07-13,24.739,24.739,24.439,24.639,36618,0
2017-07-14,24.439,24.539,24.294,24.489,44767,0
2017-07-17,24.489,24.689,24.289,24.589,38951,0
2017-07-18,24.489,24.539,24.339,24.389,86677,0
2017-07-19,24.389,24.639,24.289,24.289,59279,0
2017-07-20,24.289,24.439,24.189,24.314,36951,0
2017-07-21,24.339,24.389,24.139,24.289,33975,0
2017-07-24,24.339,24.439,24.239,24.339,48288,0
2017-07-25,24.389,24.689,24.289,24.539,108567,0
2017-07-26,24.489,24.689,24.339,24.439,37296,0
2017-07-27,24.439,24.789,24.439,24.639,25907,0
2017-07-28,24.589,24.589,24.239,24.289,24448,0
2017-07-31,24.389,24.539,24.339,24.339,22290,0
2017-08-01,24.339,24.489,24.339,24.439,15018,0
2017-08-02,24.489,24.539,24.239,24.489,39863,0
2017-08-03,24.439,24.439,24.289,24.389,17492,0
2017-08-04,24.439,24.589,24.189,24.389,74133,0
2017-08-07,24.239,24.439,24.189,24.289,24342,0
2017-08-08,24.389,24.789,24.339,24.539,61756,0
2017-08-09,24.389,24.489,24.089,24.139,20511,0
2017-08-10,24.039,24.039,23.615,23.79,28494,0
2017-08-11,23.84,23.84,23.04,23.39,44045,0
2017-08-14,23.44,23.939,23.44,23.939,15540,0
2017-08-15,24.039,24.039,23.59,23.74,8814,0
2017-08-16,23.59,23.69,23.44,23.44,6975,0
2017-08-17,23.34,23.34,22.79,22.79,29766,0
2017-08-18,22.45,23.1,22.45,22.8,30449,0
2017-08-21,22.85,23.05,22.55,22.9,36588,0
2017-08-22,23.05,23.3,23.05,23.15,12638,0
2017-08-23,22.9,23.05,22.75,22.75,22983,0
2017-08-24,22.85,22.95,22.7,22.8,153386,0
2017-08-25,22.9,22.95,22.8,22.9,13270,0
2017-08-28,22.9,23,22.8,23,36110,0
2017-08-29,22.85,23.2,22.8,23.05,20172,0
2017-08-30,23.1,23.35,23.05,23.35,33000,0
2017-08-31,23.35,23.6,23.35,23.35,18114,0
2017-09-01,23.4,23.65,23.25,23.4,8038,0
2017-09-05,23.25,23.35,23.05,23.3,8951,0
2017-09-06,23.3,23.45,23.15,23.25,13994,0
2017-09-07,23.3,23.3,22.6,22.9,39197,0
2017-09-08,22.9,22.95,22.65,22.85,25470,0
2017-09-11,23.1,23.1,23.05,23.1,5998,0
2017-09-12,23.1,23.4,23.1,23.2,4839,0
2017-09-13,23.45,23.45,23.2,23.35,12616,0
2017-09-14,23.5,23.5,22.905,23,11109,0
2017-09-15,23.15,23.15,22.85,22.95,52941,0
2017-09-18,23.05,23.575,23.05,23.5,11358,0
2017-09-19,23.4,23.55,23.25,23.35,40332,0
2017-09-20,23.6,23.8,23.55,23.7,107735,0
2017-09-21,23.75,24.3,23.75,24.2,74140,0
2017-09-22,24.25,24.35,24.1,24.3,45964,0
2017-09-25,24.3,24.3,23.9,23.95,20866,0
2017-09-26,24.1,24.35,24,24.25,38731,0
2017-09-27,24.35,25,24.35,24.95,244051,0
2017-09-28,24.95,25.1,24.8,24.95,122263,0
2017-09-29,24.95,25.05,24.75,24.85,33017,0
2017-10-02,24.9,25.05,24.8,25,58823,0
2017-10-03,25.05,25.05,24.875,25,47095,0
2017-10-04,25,25.1,24.725,24.8,79506,0
2017-10-05,24.75,25.05,24.59,25,65130,0
2017-10-06,25.05,25.1,24.9,25,21980,0
2017-10-09,25.1,25.4,25.1,25.4,83662,0
2017-10-10,25.45,25.55,25.4,25.5,278610,0
2017-10-11,25.4,25.5,24.1875,25.4,108620,0
2017-10-12,25.5,25.5,25.3,25.4,145813,0
2017-10-13,25.35,25.4,25.1,25.15,68000,0
2017-10-16,25.2,25.5,25.2,25.3,287387,0
2017-10-17,25.4,25.4,25.2,25.3,129018,0
2017-10-18,25.4,25.45,25.182,25.45,167255,0
2017-10-19,25.4,25.6,25.3,25.55,65463,0
2017-10-20,25.8,25.8,25.55,25.6,20935,0
2017-10-23,25.55,25.55,25.3,25.45,15465,0
2017-10-24,25.6,25.75,25.4,25.4,49445,0
2017-10-25,25.45,25.7,25.3,25.6,53468,0
2017-10-26,25.25,25.8,25.25,25.65,15438,0
2017-10-27,25.7,26.6,25.7,26.35,52822,0
2017-10-30,26.25,26.25,25.25,25.25,23879,0
2017-10-31,25.25,25.55,25.15,25.35,143231,0
2017-11-01,25.5,25.55,24.75,24.825,29202,0
2017-11-02,24.6,25.15,24.6,25.1,25357,0
2017-11-03,25.05,25.15,24.9,24.95,16614,0
2017-11-06,24.85,25.05,24.85,24.95,7558,0
2017-11-07,24.8,24.9,24.45,24.5,31060,0
2017-11-08,24.35,24.35,23.85,24.05,48528,0
2017-11-09,23.9,24.15,23.55,23.9,22549,0
2017-11-10,24,24.1,23.8,24.05,14930,0
