Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,545.15,555.07,541.69,554.08,458,0
2005-02-28,557.54,559.53,550.11,555.07,593,0
2005-03-01,550.61,558.04,550.61,557.05,430,0
2005-03-02,558.54,558.54,555.56,557.05,418,0
2005-03-03,560.02,568.94,555.56,566.47,948,0
2005-03-04,569.93,572.41,556.06,571.42,535,0
2005-03-07,572.41,589.26,560.02,574.39,858,0
2005-03-08,579.35,583.32,555.07,562.01,674,0
2005-03-09,564.98,584.31,547.63,547.63,444,0
2005-03-10,546.64,551.6,545.15,550.61,289,0
2005-03-11,550.61,564.48,550.61,550.61,466,0
2005-03-14,548.62,550.11,540.2,541.69,781,0
2005-03-15,540.69,543.67,540.2,542.18,567,0
2005-03-16,542.68,542.68,536.23,540.2,349,0
2005-03-17,540.2,542.68,537.72,539.21,226,0
2005-03-18,544.66,545.15,516.41,525.33,1136,0
2005-03-21,525.33,538.22,523.84,536.23,438,0
2005-03-22,526.32,542.68,526.32,540.2,551,0
2005-03-23,535.74,541.69,527.81,528.3,355,0
2005-03-24,526.32,537.72,526.32,532.76,272,0
2005-03-28,535.24,539.7,525.33,532.27,486,0
2005-03-29,532.76,534.75,525.33,527.81,274,0
2005-03-30,525.83,525.83,520.38,520.38,743,0
2005-03-31,520.38,537.72,520.38,525.83,303,0
2005-04-01,520.38,523.84,488.16,504.02,2284,0
2005-04-04,505.51,505.51,491.13,497.58,595,0
2005-04-05,495.1,506,488.66,501.05,581,0
2005-04-06,505.51,508.48,505.01,506.5,274,0
2005-04-07,506.5,508.98,505.51,506,240,0
2005-04-08,508.98,508.98,495.66,498.07,282,0
2005-04-11,498.07,498.07,475.77,494.11,1293,0
2005-04-12,495.6,498.07,483.21,497.58,545,0
2005-04-13,495.6,507.99,492.62,507.99,309,0
2005-04-14,495.6,520.38,495.6,520.38,285,0
2005-04-15,520.38,522.85,498.07,500.55,359,0
2005-04-18,512.94,519.88,500.55,515.42,228,0
2005-04-19,520.38,540.2,515.42,527.81,755,0
2005-04-20,527.81,537.72,527.81,530.78,297,0
2005-04-21,525.83,537.72,525.33,537.72,381,0
2005-04-22,537.72,552.59,532.76,545.15,1152,0
2005-04-25,545.15,555.07,545.15,545.65,357,0
2005-04-26,545.15,545.15,533.26,533.76,416,0
2005-04-27,533.76,538.71,525.33,537.23,276,0
2005-04-28,540.2,540.2,530.29,532.27,182,0
2005-04-29,530.29,537.23,530.29,530.29,200,0
2005-05-02,530.29,539.7,530.29,533.26,218,0
2005-05-03,537.72,542.18,530.29,541.69,190,0
2005-05-04,541.69,542.68,532.76,533.76,216,0
2005-05-05,532.76,537.23,530.29,536.23,105,0
2005-05-06,537.23,537.72,531.28,537.23,176,0
2005-05-09,537.23,540.2,530.78,538.22,176,0
2005-05-10,536.73,539.7,531.77,537.72,56,0
2005-05-11,539.7,547.63,532.27,545.65,406,0
2005-05-12,540.69,547.63,540.69,543.17,521,0
2005-05-13,547.63,547.63,540.2,546.15,194,0
2005-05-16,545.15,552.59,540.2,552.59,351,0
2005-05-17,550.11,554.08,542.68,552.59,666,0
2005-05-18,555.07,564.98,552.59,556.55,1245,0
2005-05-19,559.53,565.47,555.56,563,751,0
2005-05-20,564.98,565.47,557.54,564.98,561,0
2005-05-23,564.98,572.91,563,569.93,739,0
2005-05-24,574.39,582.32,567.46,574.89,888,0
2005-05-25,572.41,574.89,546.15,548.62,866,0
2005-05-26,553.58,565.97,545.65,555.56,480,0
2005-05-27,550.11,552.59,547.14,548.62,159,0
2005-05-31,547.63,547.63,525.33,532.27,670,0
2005-06-01,535.24,535.24,519.38,534.75,555,0
2005-06-02,527.81,527.81,520.87,524.34,381,0
2005-06-03,523.35,528.3,523.35,527.81,291,0
2005-06-06,532.27,532.27,524.34,528.3,517,0
2005-06-07,531.77,531.77,525.33,530.29,323,0
2005-06-08,532.27,532.76,525.83,525.83,196,0
2005-06-09,532.27,532.76,526.32,530.29,141,0
2005-06-10,530.29,535.24,525.33,534.75,262,0
2005-06-13,537.23,538.22,534.75,537.72,480,0
2005-06-14,538.22,545.15,526.82,540.2,349,0
2005-06-15,544.16,544.16,537.72,540.2,113,0
2005-06-16,538.22,544.66,535.24,535.74,125,0
2005-06-17,540.2,540.2,525.83,530.78,531,0
2005-06-20,527.81,536.23,525.83,532.76,169,0
2005-06-21,534.75,534.75,516.91,529.79,658,0
2005-06-22,521.37,529.79,521.37,526.32,133,0
2005-06-23,520.38,526.32,515.42,517.9,410,0
2005-06-24,517.9,523.84,517.9,521.37,73,0
2005-06-27,515.91,526.32,515.91,519.28,188,0
2005-06-28,527.31,527.31,520.38,521.86,178,0
2005-06-29,517.9,526.32,516.41,524.84,280,0
2005-06-30,525.33,530.78,520.38,522.85,186,0
2005-07-01,520.87,526.32,520.38,525.33,149,0
2005-07-05,525.33,526.82,520.38,522.85,186,0
2005-07-06,524.84,525.33,510.46,520.38,303,0
2005-07-07,515.42,526.32,510.46,517.9,232,0
2005-07-08,515.42,529.3,510.46,513.93,280,0
2005-07-11,522.85,524.84,510.46,510.96,672,0
2005-07-12,511.45,515.42,507.99,514.43,531,0
2005-07-13,514.92,515.42,508.98,515.42,432,0
2005-07-14,509.47,515.42,507.99,512.45,331,0
2005-07-15,510.46,513.93,508.48,512.45,280,0
2005-07-18,512.45,512.45,507.99,509.47,383,0
2005-07-19,507.99,507.99,498.57,503.03,779,0
2005-07-20,495.6,508.98,495.6,507.49,928,0
2005-07-21,511.95,511.95,503.03,507.99,268,0
2005-07-22,511.45,512.94,500.55,511.95,184,0
2005-07-25,503.52,511.45,503.03,510.46,200,0
2005-07-26,507.99,511.45,502.53,504.02,379,0
2005-07-27,504.02,511.45,504.02,509.47,357,0
2005-07-28,503.03,511.45,502.04,504.02,323,0
2005-07-29,509.97,510.46,504.02,504.52,180,0
2005-08-01,507.99,513.44,502.04,503.03,313,0
2005-08-02,503.03,508.98,498.57,503.52,579,0
2005-08-03,503.52,508.48,503.52,505.51,190,0
2005-08-04,508.48,510.46,505.51,505.51,369,0
2005-08-05,504.02,510.46,503.03,505.01,327,0
2005-08-08,512.45,512.45,503.52,505.01,224,0
2005-08-09,504.02,510.46,503.03,504.02,244,0
2005-08-10,498.57,505.51,498.07,502.53,789,0
2005-08-11,500.55,505.01,498.57,499.56,488,0
2005-08-12,502.04,511.95,498.57,500.06,642,0
2005-08-15,501.05,507.99,498.57,506,860,0
2005-08-16,510.96,512.45,505.01,505.51,898,0
2005-08-17,505.01,509.97,504.32,509.97,351,0
2005-08-18,488.66,498.57,488.66,492.62,743,0
2005-08-19,492.62,492.62,482.21,484.69,603,0
2005-08-22,484.69,484.69,434.64,448.51,2042,0
2005-08-23,448.51,452.97,403.41,433.65,2306,0
2005-08-24,417.29,436.12,417.29,423.24,960,0
2005-08-25,423.73,436.12,408.87,423.24,1503,0
2005-08-26,426.21,426.21,421.26,421.26,730,0
2005-08-29,421.26,421.26,412.34,420.76,553,0
2005-08-30,421.26,422.74,411.34,415.31,773,0
2005-08-31,411.34,415.31,392.02,409.86,2101,0
2005-09-01,414.81,427.2,401.93,423.24,658,0
2005-09-02,431.17,441.08,425.72,441.08,638,0
2005-09-06,444.05,454.96,444.05,449.01,874,0
2005-09-07,455.95,455.95,421.26,437.61,995,0
2005-09-08,421.75,428.69,413.82,421.75,769,0
2005-09-09,418.78,431.17,418.78,428.69,573,0
2005-09-12,421.75,423.73,418.78,423.73,928,0
2005-09-13,426.21,428.69,420.76,420.76,226,0
2005-09-14,417.79,433.15,417.79,431.66,607,0
2005-09-15,431.17,431.17,410.85,418.28,452,0
2005-09-16,418.28,425.72,412.83,412.83,630,0
2005-09-19,412.34,417.29,408.87,413.33,474,0
2005-09-20,412.83,417.29,401.43,406.39,704,0
2005-09-21,398.46,401.43,396.48,396.97,779,0
2005-09-22,389.54,396.48,354.85,367.73,1983,0
2005-09-23,369.22,371.7,346.92,363.77,1529,0
2005-09-26,361.78,364.26,351.87,361.29,765,0
2005-09-27,360.79,365.75,351.87,352.37,906,0
2005-09-28,351.87,352.86,340.97,348.9,1723,0
2005-09-29,346.92,359.31,346.92,358.32,506,0
2005-09-30,368.72,368.72,360.3,362.28,466,0
2005-10-03,366.74,376.16,362.28,366.74,551,0
2005-10-04,366.24,367.73,356.83,357.32,321,0
2005-10-05,356.83,359.31,351.87,354.85,498,0
2005-10-06,356.83,359.3,349.39,349.89,567,0
2005-10-07,354.85,361.29,344.45,344.93,813,0
2005-10-10,337.5,337.5,319.66,322.14,2314,0
2005-10-11,334.03,346.92,329.08,337.5,843,0
2005-10-12,333.54,339.93,314.7,326.6,581,0
2005-10-13,307.27,344.93,307.27,343.45,1201,0
2005-10-14,343.45,362.78,342.41,357.32,710,0
2005-10-17,360.3,390.53,357.82,389.04,1160,0
2005-10-18,395.49,410.84,390.53,396.48,1261,0
2005-10-19,394,416.3,391.52,397.96,940,0
2005-10-20,398.95,401.43,384.09,392.02,387,0
2005-10-21,396.48,397.96,386.56,395.49,252,0
2005-10-24,383.59,396.97,383.1,394,317,0
2005-10-25,391.52,391.52,356.33,361.78,571,0
2005-10-26,348.4,361.29,346.92,358.32,1168,0
2005-10-27,364.26,366.74,345.43,348.9,434,0
2005-10-28,345.43,365.75,344.44,361.78,416,0
2005-10-31,364.76,381.61,364.76,374.17,557,0
2005-11-01,369.22,388.55,361.79,381.61,216,0
2005-11-02,387.56,387.56,369.22,369.22,252,0
2005-11-03,369.22,386.56,369.22,381.61,194,0
2005-11-04,386.07,386.56,382.1,384.09,291,0
2005-11-07,386.56,386.56,381.11,381.11,268,0
2005-11-08,381.11,389.04,381.11,381.61,289,0
2005-11-09,381.61,384.58,376.16,384.09,246,0
2005-11-10,381.61,386.56,381.61,386.07,508,0
2005-11-11,384.59,392.02,380.12,389.54,147,0
2005-11-14,394,408.87,386.56,391.52,468,0
2005-11-15,389.54,390.83,371.7,371.7,910,0
2005-11-16,371.7,378.63,364.26,376.16,630,0
2005-11-17,375.66,396.48,371.7,391.52,484,0
2005-11-18,379.63,401.43,379.63,396.48,781,0
2005-11-21,391.02,391.02,379.13,384.09,757,0
2005-11-22,381.61,386.56,381.61,383.59,533,0
2005-11-23,382.1,388.55,381.61,387.06,730,0
2005-11-25,382.1,385.57,371.7,378.63,373,0
2005-11-28,383.59,385.56,374.17,381.61,860,0
2005-11-29,386.07,386.07,376.65,379.13,420,0
2005-11-30,381.61,384.09,376.65,381.61,361,0
2005-12-01,379.13,383.59,367.25,374.17,565,0
2005-12-02,371.7,379.13,367.24,379.13,395,0
2005-12-05,383.59,384.09,366.74,370.21,488,0
2005-12-06,382.6,384.09,361.78,362.28,642,0
2005-12-07,362.28,366.74,361.78,361.78,393,0
2005-12-08,361.78,369.22,361.78,362.78,351,0
2005-12-09,359.31,359.81,341.96,346.92,1009,0
2005-12-12,347.41,358.81,344.44,350.88,656,0
2005-12-13,346.92,352.86,337,346.92,379,0
2005-12-14,344.44,348.4,337,344.44,696,0
2005-12-15,346.92,346.92,339.48,346.92,363,0
2005-12-16,348.9,348.9,337,338.94,496,0
2005-12-19,341.96,356.33,337.5,349.39,1178,0
2005-12-20,347.41,358.81,347.41,353.36,569,0
2005-12-21,354.35,358.81,349.89,350.39,599,0
2005-12-22,347.91,353.86,347.41,349.39,529,0
2005-12-23,349.9,353.86,346.92,351.87,313,0
2005-12-27,350.88,353.36,347.41,351.87,1144,0
2005-12-28,341.96,350.88,337.5,340.97,1485,0
2005-12-29,337,339.98,337,337,506,0
2005-12-30,337,337.01,317.18,331.06,2252,0
2006-01-03,323.13,327.09,319.66,324.12,642,0
2006-01-04,324.12,329.08,319.66,328.08,196,0
2006-01-05,327.09,328.58,322.14,327.59,289,0
2006-01-06,323.62,327.09,323.13,323.13,478,0
2006-01-09,323.13,323.62,319.66,321.15,613,0
2006-01-10,319.66,324.12,317.18,320.65,634,0
2006-01-11,321.15,321.64,317.18,320.6,478,0
2006-01-12,322.63,322.63,317.18,317.18,535,0
2006-01-13,321.64,322.14,317.18,319.66,414,0
2006-01-17,319.66,319.66,317.18,317.18,448,0
2006-01-18,319.66,324.61,319.16,319.16,351,0
2006-01-19,324.12,327.09,319.66,323.18,127,0
2006-01-20,323.13,332.05,322.14,332.05,672,0
2006-01-23,334.53,334.53,324.61,331.55,337,0
2006-01-24,327.09,331.54,323.13,326.6,321,0
2006-01-25,325.11,331.55,320.15,322.63,393,0
2006-01-26,322.63,332.05,322.63,326.1,400,0
2006-01-27,322.14,332.05,322.14,332.05,353,0
2006-01-30,332.05,340.97,329.57,338.99,605,0
2006-01-31,338.99,341.47,329.57,331.06,759,0
2006-02-01,334.53,343.44,329.62,335.02,236,0
2006-02-02,343.94,344.44,341.96,341.96,365,0
2006-02-03,345.93,356.83,342.95,349.39,232,0
2006-02-06,346.92,356.33,346.92,351.87,391,0
2006-02-07,351.87,356.83,346.92,353.85,313,0
2006-02-08,344.44,353.86,344.44,346.92,258,0
2006-02-09,341.96,346.92,339.48,343.45,418,0
2006-02-10,334.53,341.96,334.53,338.99,258,0
2006-02-13,338.99,338.99,326.1,327.09,393,0
2006-02-14,326.61,327.09,322.14,324.12,321,0
2006-02-15,324.12,334.52,321.15,321.64,726,0
2006-02-16,322.14,333.53,319.66,332.54,250,0
2006-02-17,332.05,333.04,322.14,322.14,351,0
2006-02-21,321.64,326.6,320.65,326.6,311,0
2006-02-22,322.63,329.57,322.14,329.57,119,0
2006-02-23,329.57,329.57,322.63,328.08,214,0
2006-02-24,322.63,326.59,322.14,326.59,301,0
2006-02-27,323.62,328.07,322.14,322.63,174,0
2006-02-28,322.14,324.61,322.14,322.14,369,0
2006-03-01,322.14,327.09,322.14,322.14,311,0
2006-03-02,322.14,325.11,317.68,318.17,329,0
2006-03-03,317.18,319.66,317.18,318.17,293,0
2006-03-06,319.66,327.09,317.68,317.68,307,0
2006-03-07,319.66,327.09,317.18,320.15,478,0
2006-03-08,317.18,320.15,310.25,312.72,313,0
2006-03-09,311.73,314.21,311.73,313.71,198,0
2006-03-10,313.71,317.18,306.77,317.18,313,0
2006-03-13,314.7,321.64,310.74,316.69,478,0
2006-03-14,311.73,318.17,308.76,311.23,309,0
2006-03-15,315.2,319.16,308.76,314.21,367,0
2006-03-16,316.19,316.69,309.75,314.21,414,0
2006-03-17,308.76,309.75,252.75,252.75,4266,0
2006-03-20,237.89,247.8,215.09,223.02,4558,0
2006-03-21,227.97,277.53,227.97,250.28,4268,0
2006-03-22,262.67,304.79,262.67,294.88,2976,0
2006-03-23,301.82,318.67,295.38,312.23,1747,0
2006-03-24,315.69,317.18,300.33,304.3,833,0
2006-03-27,302.81,312.23,302.81,303.3,607,0
2006-03-28,303.8,306.28,298.84,299.84,720,0
2006-03-29,299.84,302.31,297.36,297.36,858,0
2006-03-30,297.85,313.71,297.85,313.71,555,0
2006-03-31,312.72,319.66,312.72,317.18,589,0
2006-04-03,317.18,322.14,314.7,314.7,626,0
2006-04-04,315.2,317.18,312.23,312.72,246,0
2006-04-05,312.23,314.7,308.26,312.23,119,0
2006-04-06,315.69,319.66,312.23,312.23,192,0
2006-04-07,312.23,314.7,307.28,307.32,430,0
2006-04-10,308.76,310.74,297.85,304.3,361,0
2006-04-11,299.34,304.79,297.37,303.8,270,0
2006-04-12,301.32,303.8,297.85,297.85,305,0
2006-04-13,297.36,297.36,284.97,289.92,571,0
2006-04-17,280.01,289.92,255.23,264.15,1283,0
2006-04-18,258.21,267.62,257.71,262.67,676,0
2006-04-19,258.21,267.62,255.23,267.13,424,0
2006-04-20,266.63,267.13,255.73,260.68,527,0
2006-04-21,255.23,259.69,255.23,258.21,420,0
2006-04-24,256.22,261.18,255.23,258.7,377,0
2006-04-25,255.23,262.67,255.23,257.21,579,0
2006-04-26,260.19,270.6,260.19,267.62,480,0
2006-04-27,260.68,283.98,260.68,281.99,428,0
2006-04-28,280.51,301.82,280.51,295.37,765,0
2006-05-01,297.36,302.31,287.94,290.42,521,0
2006-05-02,287.94,292.39,277.53,278.52,297,0
2006-05-03,280.01,283.98,275.06,277.53,165,0
2006-05-04,275.06,275.06,265.14,271.59,506,0
2006-05-05,294.88,294.88,271.1,284.97,385,0
2006-05-08,284.97,284.97,271.09,280.01,607,0
2006-05-09,283.48,285.58,278.52,278.52,147,0
2006-05-10,277.53,284.97,271.59,284.97,391,0
2006-05-11,265.64,284.97,265.64,280.51,1152,0
2006-05-12,277.53,291.91,269.6,281,1170,0
2006-05-15,281,285.96,277.53,277.53,615,0
2006-05-16,283.48,293.89,277.53,291.91,531,0
2006-05-17,291.41,296.86,285.96,294.38,862,0
2006-05-18,284.97,285.46,278.53,281.5,402,0
2006-05-19,276.54,287.45,275.06,278.03,456,0
2006-05-22,278.03,278.03,272.58,273.08,210,0
2006-05-23,272.58,272.58,260.19,265.14,200,0
2006-05-24,262.67,265.14,259.69,262.67,307,0
2006-05-25,282.49,282.98,272.58,281,371,0
2006-05-26,275.06,280.01,272.58,280.01,220,0
2006-05-30,292.4,292.4,277.53,282.98,353,0
2006-05-31,281.5,282.49,272.58,272.58,73,0
2006-06-01,272.58,278.52,265.14,265.64,309,0
2006-06-02,278.03,278.03,270.1,272.58,347,0
2006-06-05,250.28,270.6,250.28,270.6,1130,0
2006-06-06,265.64,270.6,265.14,267.13,115,0
2006-06-07,264.65,267.62,260.19,266.13,444,0
2006-06-08,269.6,269.6,261.18,262.67,349,0
2006-06-09,262.67,262.67,260.19,260.19,107,0
2006-06-12,260.68,262.67,260.19,260.19,327,0
2006-06-13,260.19,260.23,253.74,254.24,137,0
2006-06-14,254.74,255.23,250.28,253.35,167,0
2006-06-15,257.71,258.2,250.28,253.74,176,0
2006-06-16,250.77,257.21,250.77,256.71,131,0
2006-06-19,251.27,256.22,251.27,256.22,190,0
2006-06-20,257.71,260.19,257.71,260.19,176,0
2006-06-21,258.21,265.14,258.21,262.17,264,0
2006-06-22,267.13,269.59,262.17,262.17,234,0
2006-06-23,262.18,265.13,262.18,262.68,83,0
2006-06-26,262.67,262.67,247.8,253.74,456,0
2006-06-27,252.75,259.69,248.29,259.69,345,0
2006-06-28,260.19,262.47,260.19,262.17,361,0
2006-06-29,267.13,267.13,263.41,265.64,230,0
2006-06-30,264.15,267.62,260.19,260.19,521,0
2006-07-03,260.19,267.13,260.19,267.13,309,0
2006-07-05,264.65,267.62,264.01,267.62,513,0
2006-07-06,265.14,267.13,262.67,267.13,282,0
2006-07-07,267.62,267.62,266.63,266.63,301,0
2006-07-10,266.63,267.13,262.67,262.67,268,0
2006-07-11,267.62,267.62,265.14,265.64,248,0
2006-07-12,262.67,267.62,262.67,267.61,198,0
2006-07-13,265.14,267.13,263.16,267.13,254,0
2006-07-14,267.62,267.62,267.13,267.13,198,0
2006-07-17,267.62,270.1,267.5,270.1,948,0
2006-07-18,266.13,271.09,266.13,266.13,940,0
2006-07-19,265.64,266.13,263.16,266.13,297,0
2006-07-20,270.1,272.58,262.67,272.58,462,0
2006-07-21,272.58,280,272.58,275.55,135,0
2006-07-24,277.04,277.41,265.36,267.62,176,0
2006-07-25,265.64,272.58,265.64,267.62,159,0
2006-07-26,266.63,275.06,266.63,270.1,410,0
2006-07-27,277.04,282.33,272.08,278.03,472,0
2006-07-28,267.62,280.01,267.62,277.53,1146,0
2006-07-31,275.55,278.03,272.58,275.55,319,0
2006-08-01,274.06,280,272.58,278.03,325,0
2006-08-02,280.51,284.97,280,282.98,722,0
2006-08-03,282.49,287.45,280.51,281.99,341,0
2006-08-04,282.49,287.45,282.49,283.98,220,0
2006-08-07,284.47,284.47,277.53,279.02,821,0
2006-08-08,278.03,283.48,277.04,282.49,315,0
2006-08-09,277.53,285.96,277.53,282.98,470,0
2006-08-10,280.01,296.37,280.01,294.88,993,0
2006-08-11,297.36,312.23,297.36,298.84,1132,0
2006-08-14,307.27,314.21,303.3,309.75,519,0
2006-08-15,312.23,324.61,311.23,321.64,1501,0
2006-08-16,325.61,329.57,317.18,326.6,1138,0
2006-08-17,304.3,312.22,292.4,307.27,741,0
2006-08-18,307.27,319.66,307.27,315.2,446,0
2006-08-21,314.7,314.7,312.35,314.21,232,0
2006-08-22,314.21,314.21,302.31,305.29,391,0
2006-08-23,306.28,312.23,295.87,299.34,430,0
2006-08-24,295.87,320.65,294.88,307.76,535,0
2006-08-25,309.75,309.75,305.3,309.25,327,0
2006-08-28,309.25,312.23,297.36,307.27,172,0
2006-08-29,312.23,312.23,304.79,309.75,276,0
2006-08-30,314.7,317.18,311.61,312.72,404,0
2006-08-31,315.68,315.69,310.24,314.2,182,0
2006-09-01,314.7,315.2,311.73,314.7,184,0
2006-09-05,315.69,323.62,314.7,323.62,888,0
2006-09-06,317.18,334.53,317.18,322.14,533,0
2006-09-07,317.18,325.61,317.18,323.13,149,0
2006-09-08,323.62,323.62,319.66,319.66,198,0
2006-09-11,321.15,324.61,321.15,322.63,704,0
2006-09-12,324.12,324.61,322.14,324.12,224,0
2006-09-13,324.12,324.61,322.63,324.61,176,0
2006-09-14,324.61,334.53,322.14,332.05,159,0
2006-09-15,334.02,334.53,327.09,334.53,184,0
2006-09-18,333.54,333.54,327.09,332.05,206,0
2006-09-19,332.05,333.54,332.05,332.54,250,0
2006-09-20,333.04,333.04,327.59,329.57,321,0
2006-09-21,331.06,337,331.06,335.02,856,0
2006-09-22,334.03,338,334.03,335.52,345,0
2006-09-25,335.52,339.48,334.53,338,513,0
2006-09-26,337,349.39,334.53,339.98,280,0
2006-09-27,337.5,351.38,334.53,341.96,743,0
2006-09-28,339.48,347.41,339.48,342.83,190,0
2006-09-29,339.48,346.92,322.75,330.56,1005,0
2006-10-02,328.08,329.08,319.66,322.14,391,0
2006-10-03,327.09,327.09,302.31,302.31,597,0
2006-10-04,297.36,299.34,260.19,297.36,593,0
2006-10-05,299.84,309.75,297.36,300.33,254,0
2006-10-06,300.33,306.28,297.85,302.81,169,0
2006-10-09,302.81,322.14,301.33,318.17,369,0
2006-10-10,322.14,322.14,317.18,317.18,91,0
2006-10-11,317.18,324.61,309.75,319.66,289,0
2006-10-12,305.29,319.66,305.29,314.7,305,0
2006-10-13,304.79,314.7,304.79,310.74,504,0
2006-10-16,310.74,312.72,307.27,309.75,325,0
2006-10-17,309.75,314.7,306.28,309.75,188,0
2006-10-18,314.7,317.18,314.7,317.18,236,0
2006-10-19,316.69,319.66,309.75,310.63,200,0
2006-10-20,314.7,319.66,302.31,307.27,700,0
2006-10-23,307.27,317.18,307.27,311.73,139,0
2006-10-24,311.73,313.7,309.75,309.75,71,0
2006-10-25,309.75,316.69,309.75,310.25,317,0
2006-10-26,314.7,316.69,309.75,312.72,234,0
2006-10-27,316.69,319.66,309.75,318.67,398,0
2006-10-30,319.66,322.14,315.69,321.63,285,0
2006-10-31,321.64,325.11,319.66,320.15,222,0
2006-11-01,322.14,325.11,319.66,322.14,178,0
2006-11-02,324.61,324.61,310.24,312.72,206,0
2006-11-03,317.18,317.18,305.29,309.75,406,0
2006-11-06,308.26,322.14,308.26,320.15,282,0
2006-11-07,317.18,322.38,314.7,321.64,282,0
2006-11-08,321.64,321.64,313.22,318.17,190,0
2006-11-09,317.18,317.18,308.26,308.26,484,0
2006-11-10,308.26,308.26,282.49,289.92,1885,0
2006-11-13,289.92,292.4,285.46,287.45,938,0
2006-11-14,287.45,289.43,284.97,285.96,258,0
2006-11-15,284.97,289.92,284.97,288.93,732,0
2006-11-16,290.42,295.81,289.43,289.92,646,0
2006-11-17,285.46,295.87,284.97,286.45,1021,0
2006-11-20,279.02,284.47,272.58,280.01,502,0
2006-11-21,280.01,287.45,280.01,287.45,365,0
2006-11-22,285.46,285.46,273.57,282.49,305,0
2006-11-24,280.01,280.13,272.58,274.06,208,0
2006-11-27,272.58,274.06,265.64,273.07,613,0
2006-11-28,268.12,272.08,265.14,265.14,347,0
2006-11-29,265.14,265.14,255.23,263.16,1043,0
2006-11-30,260.68,264.15,256.23,261.67,728,0
2006-12-01,262.67,267.13,258.7,260.19,632,0
2006-12-04,260.19,261.67,252.75,257.21,728,0
2006-12-05,261.18,261.18,257.71,258.21,402,0
2006-12-06,257.21,261.67,250.77,255.73,488,0
2006-12-07,261.67,261.67,252.75,255.23,533,0
2006-12-08,265.14,265.14,248.79,256.72,751,0
2006-12-11,257.21,257.71,249.78,251.27,533,0
2006-12-12,249.78,252.26,247.8,251.27,718,0
2006-12-13,248.29,255.23,248.29,254.24,960,0
2006-12-14,254.74,256.22,252.75,253.25,527,0
2006-12-15,253.25,255.23,252.75,252.75,577,0
2006-12-18,255.23,257.71,251.76,255.23,373,0
2006-12-19,261.18,262.17,252.75,255.23,781,0
2006-12-20,253.25,258.21,253.25,257.21,579,0
2006-12-21,251.76,254.74,248.29,252.75,1096,0
2006-12-22,253.74,254.74,248.29,250.77,508,0
2006-12-26,252.75,254.74,241.35,245.32,993,0
2006-12-27,245.32,247.8,240.36,247.8,1031,0
2006-12-28,242.84,247.3,242.84,245.32,1408,0
2006-12-29,243.34,246.31,240.36,246.31,1086,0
2007-01-03,244.33,247.8,240.36,243.34,997,0
2007-01-04,241.35,242.84,237.89,238.38,928,0
2007-01-05,237.89,238.88,235.9,238.83,468,0
2007-01-08,235.41,242.84,231.94,236.4,664,0
2007-01-09,239.37,242.84,232.93,237.39,379,0
2007-01-10,237.39,237.89,233.44,235.9,593,0
2007-01-11,237.39,237.89,234.45,235.41,295,0
2007-01-12,239.37,242.35,235.9,237.89,1063,0
2007-01-16,239.87,245.32,239.75,239.87,767,0
2007-01-17,240.36,260.19,240.36,252.75,856,0
2007-01-18,247.8,257.71,244.82,247.8,468,0
2007-01-19,252.75,258.21,252.75,252.75,254,0
2007-01-22,257.21,260.19,255.23,257.71,357,0
2007-01-23,259.68,262.67,251.76,251.76,498,0
2007-01-24,249.78,267.62,249.78,263.66,983,0
2007-01-25,262.67,267.62,262.67,264.15,194,0
2007-01-26,264.15,270.1,263.66,263.66,293,0
2007-01-29,263.66,270.1,260.19,260.68,276,0
2007-01-30,265.14,270.1,259.69,265.14,208,0
2007-01-31,260.19,265.14,247.8,255.73,454,0
2007-02-01,253.25,256.72,253.25,254.74,202,0
2007-02-02,252.75,254.24,250.28,252.75,222,0
2007-02-05,252.75,270.1,251.75,253.74,315,0
2007-02-06,250.77,254.24,245.82,250.28,416,0
2007-02-07,248.29,255.23,248.29,254.74,218,0
2007-02-08,252.26,267.62,252.26,260.19,577,0
2007-02-09,262.67,275.06,252.26,258.7,309,0
2007-02-12,258.21,258.21,247.8,249.28,937,0
2007-02-13,248.29,249.78,247.8,249.28,466,0
2007-02-14,247.3,260.19,247.3,248.79,506,0
2007-02-15,248.29,260.19,248.29,252.25,305,0
2007-02-16,250.28,257.7,250.28,255.68,321,0
2007-02-20,255.23,262.67,253.25,261.18,341,0
2007-02-21,256.22,265.64,256.22,259.2,274,0
2007-02-22,255.73,257.21,255.73,257.21,523,0
2007-02-23,255.73,260.19,253.74,257.71,391,0
2007-02-26,254.24,258.21,250.23,250.23,387,0
2007-02-27,249.28,254.24,243.83,248.79,650,0
2007-02-28,247.8,262.67,247.8,252.75,408,0
2007-03-01,247.8,256.22,247.8,251.76,119,0
2007-03-02,250.28,252.75,247.8,247.8,95,0
2007-03-05,252.26,252.26,232.93,232.93,682,0
2007-03-06,232.93,239.87,232.93,236.4,751,0
2007-03-07,245.82,245.82,236.89,242.83,432,0
2007-03-08,236.4,242.84,236.4,242.84,276,0
2007-03-09,238.38,241.85,237.39,237.39,424,0
2007-03-12,237.39,241.85,203.19,211.62,2094,0
2007-03-13,199.23,203.19,164.04,177.42,3705,0
2007-03-14,176.93,208.15,176.93,198.24,1667,0
2007-03-15,198.24,215.09,198.24,210.63,783,0
2007-03-16,211.62,232.93,211.62,223.02,991,0
2007-03-19,223.02,232.93,209.64,212.11,1211,0
2007-03-20,212.11,213.6,195.76,205.67,1023,0
2007-03-21,199.23,217.57,198.73,215.58,440,0
2007-03-22,219.05,219.55,215.58,217.57,220,0
2007-03-23,217.57,220.54,216.08,220.54,246,0
2007-03-26,220.54,220.54,210.63,212.61,272,0
2007-03-27,213.11,220.54,213.11,215.58,232,0
2007-03-28,211.62,223.02,210.63,222.52,408,0
2007-03-29,220.54,227.48,219.05,219.05,188,0
2007-03-30,214.1,218.06,214.1,217.31,169,0
2007-04-02,199.23,209.64,199.23,208.65,757,0
2007-04-03,208.65,209.14,204.19,204.68,220,0
2007-04-04,204.19,208.15,204.19,204.68,280,0
2007-04-05,207.16,210.63,205.67,206.17,278,0
2007-04-09,204.68,205.18,200.72,202.7,543,0
2007-04-10,203.19,208.15,202.7,208.15,77,0
2007-04-11,203.19,203.19,198.24,199.23,240,0
2007-04-12,200.72,205.67,198.24,198.73,264,0
2007-04-13,198.24,202.2,198.24,200.72,276,0
2007-04-16,200.72,205.67,200.72,205.67,357,0
2007-04-17,200.72,209.14,200.72,208.65,327,0
2007-04-18,210.13,210.13,203.69,206.17,161,0
2007-04-19,203.69,205.67,201.21,201.21,157,0
2007-04-20,201.21,205.18,200.22,202.9,426,0
2007-04-23,200.72,208.15,200.72,208.15,599,0
2007-04-24,203.19,210.24,203.19,208.15,422,0
2007-04-25,207.16,210.63,207.16,208.48,127,0
2007-04-26,208.15,210.63,205.67,208.65,75,0
2007-04-27,206.66,215.09,206.66,210.63,184,0
2007-04-30,210.63,214.58,206.66,210.63,182,0
2007-05-01,208.15,210.63,205.67,209.64,198,0
2007-05-02,201.71,210.63,201.71,203.69,248,0
2007-05-03,201.21,210.63,201.21,210.63,319,0
2007-05-04,205.68,213.11,202.7,210.13,414,0
2007-05-07,207.16,207.16,201.71,205.67,305,0
2007-05-08,200.72,210.63,200.72,210.13,182,0
2007-05-09,214.59,214.59,209.64,213.11,133,0
2007-05-10,208.15,215.58,208.15,213.11,315,0
2007-05-11,213.11,218.06,213.11,218.06,805,0
2007-05-14,218.06,220.54,211.14,219.05,470,0
2007-05-15,221.04,221.53,213.11,215.68,420,0
2007-05-16,215.58,218.06,215.58,217.07,753,0
2007-05-17,217.07,222.52,214.59,215.09,640,0
2007-05-18,208.15,208.64,202.7,204.19,823,0
2007-05-21,193.78,205.67,193.78,201.71,985,0
2007-05-22,210.63,210.63,198.24,198.24,355,0
2007-05-23,198.24,204.93,198.24,199.28,297,0
2007-05-24,199.23,204.19,198.24,198.73,632,0
2007-05-25,202.2,207.65,199.23,207.65,1126,0
2007-05-29,207.65,210.63,203.19,203.19,75,0
2007-05-30,212.61,212.61,203.19,204.68,194,0
2007-05-31,211.62,211.62,205.67,208.15,91,0
2007-06-01,210.63,210.63,202.2,210.63,476,0
2007-06-04,215.58,217.57,211.62,217.57,500,0
2007-06-05,217.57,220.54,211.62,213.11,432,0
2007-06-06,220.54,220.54,216.58,219.05,180,0
2007-06-07,220.54,222.03,218.06,220.54,293,0
2007-06-08,220.54,222.03,218.06,218.06,143,0
2007-06-11,220.04,222.03,206.17,218.06,240,0
2007-06-12,220.54,222.03,213.11,221.04,56,0
2007-06-13,222.52,223.02,218.06,220.09,367,0
2007-06-14,222.03,222.52,218.56,220.54,63,0
2007-06-15,220.54,222.52,220.54,222.03,153,0
2007-06-18,222.52,223.02,222.03,222.03,272,0
2007-06-19,222.03,223.02,208.15,219.05,270,0
2007-06-20,219.55,223.02,219.55,222.52,105,0
2007-06-21,223.02,227.97,223.02,223.02,400,0
2007-06-22,224.01,227.48,223.02,227.48,200,0
2007-06-25,227.97,235.41,227.97,234.42,121,0
2007-06-26,233.92,245.32,233.92,233.92,151,0
2007-06-27,233.92,237.89,227.97,235.31,226,0
2007-06-28,242.84,242.84,234.91,237.39,234,0
2007-06-29,239.37,239.37,227.97,237.38,250,0
2007-07-02,237.89,237.89,230.45,237.39,145,0
2007-07-03,230.95,232.49,230.95,231.42,123,0
2007-07-05,228.47,232.43,227.97,231.94,174,0
2007-07-06,231.94,235.41,227.97,232.93,153,0
2007-07-09,233.43,233.92,227.97,227.97,137,0
2007-07-10,227.97,237.39,223.02,227.97,222,0
2007-07-11,231.94,233.92,203.19,226.98,712,0
2007-07-12,221.53,226.98,198.24,204.68,734,0
2007-07-13,202.2,204.68,200.72,204.68,333,0
2007-07-16,201.21,206.17,199.72,200.22,238,0
2007-07-17,200.22,205.18,199.72,205.18,161,0
2007-07-18,201.21,205.18,200.22,205.18,155,0
2007-07-19,205.67,207.06,203.19,207.06,147,0
2007-07-20,208.15,213.11,198.24,211.12,418,0
2007-07-23,219.05,223.02,202.7,219.55,623,0
2007-07-24,219.55,219.55,200.72,203.19,307,0
2007-07-25,203.19,208.15,199.23,199.23,476,0
2007-07-26,200.22,200.22,188.82,191.3,630,0
2007-07-27,191.3,205.18,191.3,202.7,153,0
2007-07-30,189.32,198.24,188.82,193.28,670,0
2007-07-31,193.28,195.76,178.91,187.83,323,0
2007-08-01,177.92,177.92,158.59,167.51,1225,0
2007-08-02,166.02,173.46,158.59,168.45,510,0
2007-08-03,159.09,172.47,158.59,167.51,722,0
2007-08-06,166.02,166.02,147.19,153.63,531,0
2007-08-07,147.69,147.69,77.313,86.729,5008,0
2007-08-08,86.729,88.712,59.471,76.817,2605,0
2007-08-09,74.835,116.46,69.383,100.11,1013,0
2007-08-10,114.48,116.46,99.119,100.61,751,0
2007-08-13,114.48,123.9,114.48,117.46,1021,0
2007-08-14,121.42,121.42,111.51,116.46,373,0
2007-08-15,111.51,122.91,93.568,121.27,1495,0
2007-08-16,118.94,120.43,91.685,104.08,1247,0
2007-08-17,143.23,143.23,104.08,116.46,214,0
2007-08-20,107.54,116.46,99.119,103.08,1467,0
2007-08-21,94.163,102.59,91.685,100.11,1122,0
2007-08-22,99.119,110.52,99.119,104.08,650,0
2007-08-23,104.08,116.46,101.6,102.09,934,0
2007-08-24,101.6,111.01,101.6,104.08,337,0
2007-08-27,104.08,110.52,104.08,106.56,317,0
2007-08-28,106.55,110.52,104.08,106.55,180,0
2007-08-29,102.09,107.05,100.61,102.17,498,0
2007-08-30,99.119,106.06,97.137,103.58,254,0
2007-08-31,104.08,108.54,99.61,105.24,515,0
2007-09-04,101.6,103.58,97.137,99.119,258,0
2007-09-05,102.59,104.08,99.119,99.119,343,0
2007-09-06,104.08,106.55,99.119,104.08,519,0
2007-09-07,108.04,109.03,99.119,106.55,180,0
2007-09-10,108.54,108.54,99.119,104.08,383,0
2007-09-11,108.04,111.51,103.58,109.03,418,0
2007-09-12,109.03,111.51,101.6,108.04,424,0
2007-09-13,104.08,111.51,104.08,105.08,200,0
2007-09-14,104.57,106.55,99.119,101.6,490,0
2007-09-17,108.04,108.04,100.17,102.09,167,0
2007-09-18,101.6,108.54,98.128,105.07,280,0
2007-09-19,105.07,108.54,103.58,104.08,301,0
2007-09-20,110.02,110.02,104.08,104.08,87,0
2007-09-21,100.62,106.55,100.62,105.56,242,0
2007-09-24,102.09,106.55,100.11,100.11,381,0
2007-09-25,101.1,106.55,100.11,104.08,438,0
2007-09-26,102.09,104.57,101.6,102.49,202,0
2007-09-27,101.6,106.55,101.6,104.55,202,0
2007-09-28,104.08,104.57,104.08,104.08,119,0
2007-10-01,104.08,105.07,104.08,104.08,236,0
2007-10-02,104.08,106.55,101.6,101.6,414,0
2007-10-03,101.6,105.56,100.61,102.59,190,0
2007-10-04,103.08,103.08,89.207,99.119,1429,0
2007-10-05,99.119,101.55,94.659,99.119,385,0
2007-10-08,99.119,99.61,91.695,92.676,630,0
2007-10-09,92.676,94.163,91.685,92.181,295,0
2007-10-10,92.676,99.119,92.181,97.632,553,0
2007-10-11,91.685,96.641,91.685,96.641,258,0
2007-10-12,94.163,99.119,92.181,92.181,95,0
2007-10-15,90.694,94.778,90.694,94.778,343,0
2007-10-16,98.128,98.128,91.685,96.641,188,0
2007-10-17,92.181,95.65,89.207,89.207,135,0
2007-10-18,89.207,89.713,75.826,79.295,1366,0
2007-10-19,79.295,81.773,71.861,76.817,430,0
2007-10-22,64.923,74.339,64.923,73.348,297,0
2007-10-23,68.888,69.175,61.949,67.401,571,0
2007-10-24,67.401,70.375,61.949,70.375,906,0
2007-10-25,70.87,71.861,64.427,71.861,172,0
2007-10-26,65.914,70.87,65.914,66.905,202,0
2007-10-29,65.914,74.696,65.914,74.339,268,0
2007-10-30,74.339,81.278,74.339,76.817,81,0
2007-10-31,73.844,76.322,73.844,76.322,103,0
2007-11-01,71.366,75.826,71.366,75.826,147,0
2007-11-02,81.773,81.773,71.861,76.817,77,0
2007-11-05,71.861,71.861,62.941,67.897,270,0
2007-11-06,66.905,71.861,64.427,70.375,642,0
2007-11-07,64.427,69.879,64.427,68.888,89,0
2007-11-08,73.348,78.8,69.383,69.889,295,0
2007-11-09,65.914,71.861,64.923,69.383,295,0
2007-11-12,66.41,66.905,65.419,65.419,97,0
2007-11-13,65.419,68.888,64.427,65.419,393,0
2007-11-14,64.427,65.409,62.445,63.704,244,0
2007-11-15,64.427,64.427,49.56,53.029,1186,0
2007-11-16,52.038,56.498,46.586,50.551,1608,0
2007-11-19,40.639,53.029,39.648,44.108,1265,0
2007-11-20,39.648,44.108,29.736,37.17,1247,0
2007-11-21,31.223,34.692,30.231,33.71,593,0
2007-11-23,32.214,37.17,31.223,34.196,367,0
2007-11-26,36.179,36.179,27.753,30.231,577,0
2007-11-27,12.39,35.187,12.39,24.78,761,0
2007-11-28,24.78,32.214,22.807,23.293,313,0
2007-11-29,22.797,27.258,18.833,19.328,1257,0
2007-11-30,22.302,24.78,18.833,21.806,1985,0
2007-12-03,24.284,24.284,19.824,22.302,601,0
2007-12-04,23.789,47.072,22.302,29.736,2447,0
2007-12-05,31.223,42.126,29.736,40.639,1077,0
2007-12-06,42.621,43.117,31.223,32.709,946,0
2007-12-07,32.214,32.214,27.258,27.753,585,0
2007-12-10,26.267,34.692,26.267,32.214,759,0
2007-12-11,30.727,30.737,27.753,29.736,442,0
2007-12-12,29.736,31.718,29.538,30.231,196,0
2007-12-13,28.745,30.231,20.319,27.258,1154,0
2007-12-14,27.258,30.727,27.258,29.736,218,0
2007-12-17,28.249,29.736,24.284,24.78,996,0
2007-12-18,23.293,25.761,19.824,23.293,1031,0
2007-12-19,21.806,26.257,21.806,23.293,418,0
2007-12-20,24.284,24.78,20.319,21.311,613,0
2007-12-21,19.824,21.311,19.824,19.824,1077,0
2007-12-24,18.337,20.815,17.841,20.319,724,0
2007-12-26,19.824,24.73,19.824,21.757,1735,0
2007-12-27,20.319,24.73,19.834,22.302,1630,0
2007-12-28,20.815,22.302,19.824,19.824,1022,0
2007-12-31,18.337,21.806,18.337,18.833,1734,0
2008-01-02,21.806,22.302,20.319,22.292,184,0
2008-01-03,20.815,20.815,18.337,18.337,212,0
2008-01-04,21.311,22.292,19.824,21.311,664,0
2008-01-07,21.311,21.311,18.833,19.318,248,0
2008-01-08,19.328,19.328,18.337,19.328,424,0
2008-01-09,18.337,20.319,18.337,18.833,242,0
2008-01-10,19.824,21.301,18.833,21.301,75,0
2008-01-11,21.806,24.73,20.815,21.707,293,0
2008-01-14,23.789,24.78,22.302,24.77,422,0
2008-01-15,24.78,26.762,19.824,21.311,309,0
2008-01-16,21.806,27.258,21.311,23.789,379,0
2008-01-17,26.267,26.762,20.329,20.329,273,0
2008-01-18,22.302,22.302,20.815,21.311,210,0
2008-01-22,19.824,23.779,18.337,19.824,815,0
2008-01-23,20.319,26.762,20.319,25.771,783,0
2008-01-24,26.267,27.248,24.78,24.79,159,0
2008-01-25,26.762,29.736,26.762,26.762,598,0
2008-01-28,24.79,35.187,24.79,33.205,1358,0
2008-01-29,34.692,41.63,33.205,37.665,688,0
2008-01-30,37.665,41.134,37.665,40.639,543,0
2008-01-31,40.639,40.639,38.656,38.666,246,0
2008-02-01,38.656,40.639,38.656,39.658,226,0
2008-02-04,40.639,40.639,39.648,39.648,152,0
2008-02-05,34.692,43.117,34.692,39.648,412,0
2008-02-06,40.639,40.639,31.718,32.214,273,0
2008-02-07,35.683,37.17,33.205,37.17,172,0
2008-02-08,38.161,39.648,37.17,37.17,159,0
2008-02-11,37.17,38.647,34.692,36.674,157,0
2008-02-12,37.18,38.161,34.692,38.161,32,0
2008-02-13,36.674,39.648,35.683,38.656,83,0
2008-02-14,34.692,37.17,34.692,34.692,178,0
2008-02-15,35.187,38.647,35.187,38.647,42,0
2008-02-19,40.143,40.639,35.683,38.072,149,0
2008-02-20,36.179,40.639,36.179,40.143,59,0
2008-02-21,37.17,40.639,36.179,36.179,87,0
2008-02-22,34.692,39.648,34.692,34.692,119,0
2008-02-25,34.692,39.152,34.692,34.692,26,0
2008-02-26,34.692,37.17,34.692,37.17,54,0
2008-02-27,35.683,38.151,34.692,35.693,65,0
2008-02-28,37.665,39.648,35.683,39.648,32,0
2008-02-29,37.665,37.665,34.196,34.196,91,0
2008-03-03,35.187,36.674,34.692,34.692,186,0
2008-03-04,37.17,37.17,33.701,34.692,401,0
2008-03-05,33.205,36.179,33.205,34.196,223,0
2008-03-06,34.682,34.692,32.709,34.196,105,0
2008-03-07,32.214,34.692,32.214,33.701,1062,0
2008-03-10,33.205,34.196,29.736,29.736,1886,0
2008-03-11,29.736,34.692,29.736,32.214,359,0
2008-03-12,32.214,32.214,29.736,29.736,77,0
2008-03-13,31.223,37.17,29.736,36.674,1107,0
2008-03-14,34.692,34.692,30.628,34.196,89,0
2008-03-17,32.214,32.214,29.736,29.736,95,0
2008-03-18,34.186,34.196,30.727,30.727,63,0
2008-03-19,29.24,31.718,29.24,30.231,418,0
2008-03-20,29.736,32.214,29.736,31.718,408,0
2008-03-24,30.727,30.727,29.736,29.736,726,0
2008-03-25,30.231,30.231,27.258,27.258,406,0
2008-03-26,27.268,29.736,25.275,27.258,323,0
2008-03-27,27.258,27.258,24.79,27.258,75,0
2008-03-28,25.761,25.771,24.78,25.275,440,0
2008-03-31,27.258,27.258,19.824,19.824,884,0
2008-04-01,22.302,24.78,22.302,23.293,503,0
2008-04-02,24.284,24.284,22.302,22.302,998,0
2008-04-03,19.824,23.293,19.824,22.797,1330,0
2008-04-04,21.806,23.392,20.319,20.319,385,0
2008-04-07,20.319,21.806,19.824,20.319,386,0
2008-04-08,20.319,20.815,19.328,20.319,424,0
2008-04-09,19.328,20.319,19.328,19.824,527,0
2008-04-10,19.824,21.301,19.378,19.378,139,0
2008-04-11,19.338,20.319,19.328,19.328,83,0
2008-04-14,19.328,20.319,17.841,17.841,1650,0
2008-04-15,18.337,19.824,18.327,19.824,182,0
2008-04-16,19.824,19.824,18.337,19.814,242,0
2008-04-17,19.814,19.814,17.346,19.328,290,0
2008-04-18,17.356,19.328,14.868,14.868,1041,0
2008-04-21,17.336,17.336,14.868,16.84,117,0
2008-04-22,15.364,15.859,15.364,15.364,70,0
2008-04-23,15.859,16.355,15.364,15.859,280,0
2008-04-24,15.364,15.859,15.364,15.77,75,0
2008-04-25,16.345,16.345,15.364,15.859,260,0
2008-04-28,15.364,15.859,13.381,14.868,871,0
2008-04-29,14.868,15.364,13.877,13.877,231,0
2008-04-30,13.976,15.354,13.877,13.877,143,0
2008-05-01,13.877,15.354,13.877,13.877,222,0
2008-05-02,13.877,15.849,13.877,15.364,223,0
2008-05-05,15.849,15.849,12.39,12.39,767,0
2008-05-06,12.39,14.868,12.39,12.886,252,0
2008-05-07,14.343,14.868,12.886,14.868,96,0
2008-05-08,14.868,14.868,12.886,12.886,151,0
2008-05-09,14.372,14.372,12.886,12.886,83,0
2008-05-12,12.886,14.362,12.886,13.877,238,0
2008-05-13,13.084,14.868,13.084,14.868,44,0
2008-05-14,13.381,14.372,12.895,13.381,289,0
2008-05-15,14.868,14.868,12.886,12.886,106,0
2008-05-16,11.399,15.364,11.399,15.364,365,0
2008-05-19,15.859,15.859,13.877,15.849,275,0
2008-05-20,15.859,17.346,14.868,16.355,241,0
2008-05-21,17.841,21.311,17.346,19.824,411,0
2008-05-22,20.815,20.815,17.841,19.824,175,0
2008-05-23,17.346,18.04,17.346,17.346,32,0
2008-05-27,18.833,18.833,17.346,17.841,266,0
2008-05-28,16.355,17.841,16.355,17.346,150,0
2008-05-29,16.355,16.85,15.364,16.85,121,0
2008-05-30,15.859,18.833,15.859,18.833,79,0
2008-06-02,18.04,18.04,15.364,15.364,161,0
2008-06-03,16.949,17.346,16.355,16.355,29,0
2008-06-04,17.346,17.346,12.39,14.471,1359,0
2008-06-05,13.877,14.868,12.886,13.678,347,0
2008-06-06,13.381,14.372,12.886,14.372,67,0
2008-06-09,12.886,14.838,12.4,12.4,370,0
2008-06-10,12.39,14.313,12.39,12.886,377,0
2008-06-11,14.303,14.303,12.578,12.886,262,0
2008-06-12,12.886,13.877,12.4,12.4,14,0
2008-06-13,12.39,13.877,12.39,13.867,61,0
2008-06-16,12.39,12.886,12.142,12.39,347,0
2008-06-17,12.39,13.857,12.39,12.677,61,0
2008-06-18,12.39,13.847,12.39,12.39,143,0
2008-06-19,12.39,13.847,10.903,11.894,483,0
2008-06-20,10.903,13.371,10.903,13.371,81,0
2008-06-23,11.894,12.876,11.399,11.399,50,0
2008-06-24,11.894,12.876,11.399,11.409,59,0
2008-06-25,12.876,12.876,11.399,11.399,95,0
2008-06-26,11.399,12.866,10.903,10.903,367,0
2008-06-27,11.894,12.866,7.9295,12.866,333,0
2008-06-30,11.894,12.836,10.398,10.398,274,0
2008-07-01,8.4251,11.399,7.9295,10.903,173,0
2008-07-02,9.912,11.389,9.4163,9.4163,113,0
2008-07-03,10.408,10.903,10.408,10.903,6,0
2008-07-07,9.912,9.912,5.9471,6.4427,831,0
2008-07-08,7.4339,7.9295,4.956,5.9471,373,0
2008-07-09,7.4339,7.9295,5.9471,7.4339,243,0
2008-07-10,6.4427,7.9196,4.956,4.956,553,0
2008-07-11,4.956,5.9471,4.956,4.956,742,0
2008-07-14,5.8877,5.8877,4.956,4.956,360,0
2008-07-15,4.956,4.956,3.9648,3.9648,366,0
2008-07-16,3.9648,5.4416,3.9648,5.3524,260,0
2008-07-17,5.4515,7.424,5.4515,6.4427,631,0
2008-07-18,7.4339,7.4339,5.9471,5.9471,164,0
2008-07-21,5.9471,6.4427,4.956,5.9471,2903,0
2008-07-22,5.9471,6.4427,5.4515,5.9471,308,0
2008-07-23,5.9471,6.4427,5.9471,5.9471,183,0
2008-07-24,6.4427,6.4427,4.956,6.4427,185,0
2008-07-25,7.4339,7.4339,5.4515,5.9471,156,0
2008-07-28,5.0154,6.4427,5.0154,5.9471,41,0
2008-07-29,10.903,10.903,5.6201,5.9471,203,0
2008-07-30,5.4515,6.4427,5.0154,6.4328,479,0
2008-07-31,5.9471,6.1156,5.0154,5.283,791,0
2008-08-01,6.4427,6.4427,4.956,5.9372,390,0
2008-08-04,5.9372,5.9372,5.1046,5.9372,63,0
2008-08-05,5.9372,7.4339,5.9372,7.4339,1180,0
2008-08-06,6.4427,11.894,6.4427,10.408,847,0
2008-08-07,10.903,13.381,8.4251,9.912,6338,0
2008-08-08,9.912,9.912,5.5507,6.9383,1135,0
2008-08-11,6.4527,8.3954,5.9471,6.2445,645,0
2008-08-12,6.1949,9.912,5.9769,6.0463,1524,0
2008-08-13,6.9383,7.424,5.9967,6.9383,882,0
2008-08-14,6.9383,7.424,5.9967,6.9383,194,0
2008-08-15,6.4427,7.424,5.9967,7.424,491,0
2008-08-18,6.4427,7.424,6.4427,7.424,27,0
2008-08-19,7.424,7.424,7.424,7.424,6,0
2008-08-20,6.4427,6.4725,4.956,5.9868,552,0
2008-08-21,5.9967,6.413,5.4515,6.413,676,0
2008-08-25,6.4427,7.3348,5.9471,6.9383,602,0
2008-08-26,6.9284,7.4339,5.4714,5.4714,1011,0
2008-08-27,6.4427,6.4427,5.4714,6.4328,285,0
2008-08-28,5.9471,5.9471,5.6993,5.9471,382,0
2008-08-29,5.9471,7.4339,5.9471,6.4427,378,0
2008-09-02,6.4427,7.3844,6.4427,7.3844,115,0
2008-09-03,7.4339,7.9295,6.4427,7.9295,1091,0
2008-09-04,7.9295,8.4251,7.9295,8.4251,87,0
2008-09-05,7.9295,7.9791,6.4527,6.9383,626,0
2008-09-08,8.4251,12.39,7.4339,8.9207,5011,0
2008-09-09,9.912,10.408,8.9207,8.9207,964,0
2008-09-10,8.9207,10.903,8.9207,10.893,824,0
2008-09-11,10.903,10.903,8.9207,10.408,325,0
2008-09-12,10.408,10.854,8.9207,10.854,303,0
2008-09-15,10.903,12.39,8.4251,10.903,618,0
2008-09-16,9.4163,10.903,8.9207,10.903,175,0
2008-09-17,9.4163,10.903,7.9295,8.4251,291,0
2008-09-18,7.9295,8.9108,6.4527,6.4527,764,0
2008-09-19,7.9791,9.902,7.9791,8.9207,596,0
2008-09-22,9.902,10.408,8.9207,9.4163,981,0
2008-09-23,9.4163,10.408,7.9295,9.4163,704,0
2008-09-24,10.398,10.408,7.9295,8.9207,381,0
2008-09-25,9.912,9.912,7.4339,8.7423,1211,0
2008-09-26,8.7621,8.7621,6.4427,6.4427,1023,0
2008-09-29,7.4339,9.912,6.4527,8.3656,591,0
2008-09-30,7.4339,8.3656,6.4527,7.9295,409,0
2008-10-01,8.9207,21.806,8.3756,21.806,5185,0
2008-10-02,24.78,27.258,12.39,13.867,3138,0
2008-10-03,10.903,15.859,10.903,12.39,3035,0
2008-10-06,10.903,14.868,10.903,12.39,676,0
2008-10-07,13.381,14.868,12.39,13.282,683,0
2008-10-08,14.372,14.868,12.39,13.183,997,0
2008-10-09,12.886,14.372,12.39,12.39,626,0
2008-10-10,12.39,13.371,10.408,10.903,651,0
2008-10-13,10.903,12.38,10.903,10.973,338,0
2008-10-14,10.913,13.877,10.913,11.399,388,0
2008-10-15,12.39,13.877,12.39,13.877,168,0
2008-10-16,13.877,13.877,12.648,13.867,444,0
2008-10-17,13.381,13.381,12.39,12.39,174,0
2008-10-20,12.39,13.877,12.39,12.39,446,0
2008-10-21,12.39,13.867,10.913,12.39,520,0
2008-10-22,12.876,14.372,10.903,12.39,288,0
2008-10-23,12.38,12.38,10.417,10.417,232,0
2008-10-24,10.408,12.38,10.408,11.845,139,0
2008-10-27,11.399,11.884,9.922,9.922,198,0
2008-10-28,10.903,11.884,10.903,10.903,392,0
2008-10-29,9.912,12.38,9.912,10.408,417,0
2008-10-30,10.903,11.884,9.912,11.389,450,0
2008-10-31,9.912,11.389,9.912,10.903,147,0
2008-11-03,10.378,11.369,10.378,10.903,296,0
2008-11-04,10.903,12.39,10.903,10.913,305,0
2008-11-05,10.913,12.39,10.913,11.002,103,0
2008-11-06,10.913,12.38,10.913,10.913,200,0
2008-11-07,10.903,12.39,10.903,12.39,481,0
2008-11-10,12.39,12.39,10.903,10.903,248,0
2008-11-11,10.903,12.37,9.922,10.903,323,0
2008-11-12,9.922,12.38,9.922,12.38,110,0
2008-11-13,10.903,11.884,7.9295,10.893,633,0
2008-11-14,10.903,10.903,7.4339,10.408,205,0
2008-11-17,9.4163,10.903,8.9207,9.4163,69,0
2008-11-18,9.4163,10.408,9.4163,9.4262,56,0
2008-11-19,10.398,10.398,8.772,8.9207,199,0
2008-11-20,7.4438,8.9108,5.9471,7.9295,217,0
2008-11-21,7.4339,7.9196,7.4339,7.9196,152,0
2008-11-24,7.4339,7.9196,5.9471,5.9471,277,0
2008-11-25,5.9471,6.4427,4.9659,6.3436,678,0
2008-11-26,5.9471,6.4427,5.4515,5.9471,369,0
2008-11-28,5.4515,5.4515,4.9659,5.4515,172,0
2008-12-01,5.4515,5.9471,5.4515,5.4515,521,0
2008-12-02,5.9471,5.9471,3.9648,5.9471,768,0
2008-12-03,5.4515,5.9471,4.4604,5.9471,337,0
2008-12-04,5.9471,5.9471,4.4604,4.4604,442,0
2008-12-05,4.956,5.4515,4.956,5.4515,618,0
2008-12-08,4.956,5.4515,4.4703,5.0055,252,0
2008-12-09,4.4703,5.9471,4.4703,5.4515,383,0
2008-12-10,6.1949,6.9383,4.4703,4.4703,603,0
2008-12-11,4.956,4.956,4.4703,4.4703,453,0
2008-12-12,4.4604,6.4427,4.4604,5.9471,1706,0
2008-12-15,5.9471,6.4427,4.4604,4.5,438,0
2008-12-16,4.5,6.4427,4.5,4.9659,254,0
2008-12-17,4.4802,6.9383,4.4604,6.9383,2626,0
2008-12-18,5.9471,7.4339,5.9471,6.4427,314,0
2008-12-19,7.0375,7.4339,4.956,4.956,647,0
2008-12-22,4.956,7.4339,4.956,6.4427,761,0
2008-12-23,5.9471,7.4339,5.4515,5.5011,476,0
2008-12-24,6.9383,6.9482,5.9471,5.9471,62,0
2008-12-26,5.5011,6.4427,4.956,4.956,292,0
2008-12-29,4.956,5.4515,4.956,4.956,282,0
2008-12-30,4.956,5.9471,4.956,4.956,617,0
2008-12-31,4.956,5.9471,4.5198,4.5198,581,0
2009-01-02,5.4515,5.9471,5.4515,5.4515,178,0
2009-01-05,5.4515,5.9471,5.0154,5.4515,707,0
2009-01-06,5.4515,7.9394,5.4515,6.9383,2378,0
2009-01-07,7.9295,8.9207,7.9295,7.9394,548,0
2009-01-08,8.435,9.912,8.4251,9.4262,453,0
2009-01-09,9.912,11.399,9.912,9.912,651,0
2009-01-12,10.903,10.903,9.4163,9.912,1018,0
2009-01-13,10.408,11.399,9.4163,11.399,339,0
2009-01-14,12.39,18.833,9.912,10.408,145,0
2009-01-15,9.912,10.408,9.912,9.912,145,0
2009-01-16,9.912,11.399,9.912,9.912,178,0
2009-01-20,9.912,11.399,9.912,11.399,191,0
2009-01-21,12.618,12.618,9.912,9.912,112,0
2009-01-22,9.912,11.101,9.912,10.903,159,0
2009-01-23,9.912,10.903,9.912,9.912,53,0
2009-01-26,9.912,10.903,8.9207,9.0892,84,0
2009-01-27,9.892,9.912,8.4251,8.9207,21,0
2009-01-28,9.912,10.903,8.9207,8.9207,137,0
2009-01-29,8.9207,10.408,8.9207,9.912,16,0
2009-01-30,8.9207,9.4163,8.9108,8.9108,30,0
2009-02-02,8.4251,8.4251,5.9471,6.9383,83,0
2009-02-03,6.4427,7.4339,6.4427,7.4339,98,0
2009-02-04,6.4527,8.4251,6.4527,7.4339,77,0
2009-02-05,6.9383,7.9295,6.9383,7.9295,24,0
2009-02-09,6.4527,7.9196,5.4515,7.9196,290,0
2009-02-10,7.9196,7.9295,6.4427,7.9295,214,0
2009-02-11,9.912,9.912,7.4339,9.4163,315,0
2009-02-12,9.912,9.912,9.4163,9.4163,4,0
2009-02-13,8.4251,8.435,7.4339,8.4251,239,0
2009-02-17,9.585,9.585,6.9383,7.9295,65,0
2009-02-18,9.912,9.912,8.9207,9.4064,206,0
2009-02-19,8.9207,8.9207,7.9295,8.4251,117,0
2009-02-20,7.2654,9.912,7.2654,7.9295,115,0
2009-02-23,7.4339,7.9791,7.4339,7.9295,53,0
2009-02-24,8.4251,8.435,7.9295,8.4251,69,0
2009-02-25,6.9383,8.9207,6.9383,7.9791,347,0
2009-02-26,7.9394,8.4251,7.9295,7.9295,14,0
2009-02-27,7.9394,8.8712,7.9295,7.9295,121,0
2009-03-02,7.4438,8.9306,7.4339,7.9295,462,0
2009-03-03,7.9295,7.9295,6.9482,6.9482,258,0
2009-03-04,7.9295,8.4251,6.9383,6.9383,308,0
2009-03-05,6.9383,7.4339,6.9383,6.9383,342,0
2009-03-06,6.4427,6.9383,6.4427,6.4427,125,0
2009-03-09,5.9471,6.9383,5.9471,6.9383,81,0
2009-03-10,6.9383,6.9383,5.9471,5.9471,221,0
2009-03-11,6.4427,7.9196,6.4427,7.4339,190,0
2009-03-12,5.9471,7.9196,5.9471,7.9196,222,0
2009-03-13,6.9383,7.4339,6.4427,7.4339,83,0
2009-03-16,7.9295,7.9295,6.4427,6.4427,69,0
2009-03-17,6.9284,6.9284,5.9471,6.4427,25,0
2009-03-18,6.9383,7.9196,5.9471,7.9196,1055,0
2009-03-19,7.9295,7.9394,6.9383,7.9295,1174,0
2009-03-20,6.9383,7.9394,6.4527,7.9295,1812,0
2009-03-23,8.4251,9.912,8.4251,8.4251,258,0
2009-03-24,8.4251,9.4163,7.9295,9.4163,226,0
2009-03-25,8.9207,9.4163,8.4251,8.4251,1281,0
2009-03-26,8.9207,9.4163,8.4251,8.4251,303,0
2009-03-27,9.4758,9.4758,7.4538,9.4163,661,0
2009-03-30,9.4163,9.4163,7.4339,8.9207,85,0
2009-03-31,8.4251,9.4163,7.9295,9.4163,34,0
2009-04-01,8.4251,8.4251,7.4438,8.4251,231,0
2009-04-02,8.9207,8.9207,7.4934,8.4251,149,0
2009-04-03,8.4251,8.9207,7.9295,8.1773,106,0
2009-04-06,8.9207,8.9207,7.9295,8.4251,47,0
2009-04-07,8.9207,9.4163,7.4339,9.4163,778,0
2009-04-08,8.4251,9.4163,7.9295,7.9295,113,0
2009-04-09,7.4438,10.408,7.4438,7.9295,1233,0
2009-04-13,8.9207,8.9207,7.9295,7.9295,126,0
2009-04-14,7.4339,7.9295,6.9383,6.9482,2545,0
2009-04-15,7.4339,8.4152,7.4339,7.4339,157,0
2009-04-16,7.9295,7.9295,6.8987,7.4339,615,0
2009-04-17,7.4339,8.4251,6.4427,6.9383,587,0
2009-04-20,7.0275,8.1773,7.0275,7.9295,579826,0
2009-04-21,7.8304,9.2181,7.533,8.0286,534298,0
2009-04-22,7.8304,8.0286,7.1861,7.2159,877909,0
2009-04-23,7.4339,7.7808,5.4912,5.848,1063402,0
2009-04-24,5.7192,7.2555,5.7192,6.7401,941306,0
2009-04-27,6.1256,6.9978,6.1256,6.859,238484,0
2009-04-28,6.2445,7.1366,6.2445,6.9582,620775,0
2009-04-29,7.0573,7.1762,6.7797,7.1564,1000857,0
2009-04-30,7.3844,8.0187,7.2357,7.9295,783414,0
2009-05-01,8.1575,8.1575,7.4835,7.6123,601830,0
2009-05-04,7.4438,9.0496,7.4438,9.0496,1626613,0
2009-05-05,8.7423,9.4956,8.5342,9.3172,514350,0
2009-05-06,8.8018,9.694,8.8018,9.694,728066,0
2009-05-07,9.912,11.012,9.862,10.685,554624,0
2009-05-08,11.647,11.845,10.655,11.141,446729,0
2009-05-11,11.855,11.855,9.2974,9.773,669307,0
2009-05-12,10.556,10.913,9.912,10.754,831717,0
2009-05-13,11.161,12.578,10.784,12.043,990402,0
2009-05-14,12.796,14.125,12.142,13.728,798324,0
2009-05-15,13.391,13.887,12.638,13.441,715374,0
2009-05-18,13.014,14.293,13.014,13.797,394183,0
2009-05-19,13.114,13.609,12.895,13.312,658815,0
2009-05-20,13.847,13.847,12.985,13.193,327333,0
2009-05-21,13.094,13.589,11.082,13.044,434112,0
2009-05-22,12.697,13.441,12.449,13.213,337501,0
2009-05-26,12.737,13.569,12.737,13.431,143537,0
2009-05-27,13.391,13.579,13.143,13.153,304549,0
2009-05-28,13.084,13.341,12.935,13.302,224676,0
2009-05-29,13.203,13.451,13.024,13.381,150905,0
2009-06-01,13.48,13.758,13.232,13.599,248665,0
2009-06-02,13.728,13.728,13.074,13.242,138701,0
2009-06-03,13.193,13.332,12.489,12.786,454008,0
2009-06-04,13.312,13.49,12.747,13.232,280614,0
2009-06-05,13.312,14.025,13.232,13.966,194755,0
2009-06-08,13.976,14.025,13.391,14.025,112439,0
2009-06-09,13.887,14.125,13.629,13.877,248574,0
2009-06-10,13.887,14.115,13.609,13.708,200164,0
2009-06-11,13.688,13.976,13.5,13.827,212488,0
2009-06-12,13.827,13.827,13.51,13.748,155491,0
2009-06-15,13.56,13.748,13.024,13.163,209253,0
2009-06-16,12.638,13.371,12.638,12.965,244609,0
2009-06-17,12.608,12.995,12.281,12.737,322103,0
2009-06-18,12.737,13.064,12.737,12.985,344213,0
2009-06-19,13.262,13.262,12.876,12.985,278560,0
2009-06-22,12.311,13.084,12.311,12.886,225278,0
2009-06-23,13.024,13.064,12.856,12.915,364971,0
2009-06-24,12.806,13.193,12.568,12.796,162082,0
2009-06-25,12.876,12.876,12.36,12.549,428070,0
2009-06-26,12.539,13.53,12.192,13.381,1556053,0
2009-06-29,12.539,13.936,12.4,13.768,217021,0
2009-06-30,13.847,13.966,13.004,13.163,183844,0
2009-07-01,13.044,13.877,13.044,13.46,377798,0
2009-07-02,13.46,13.659,13.133,13.173,119649,0
2009-07-06,13.213,13.49,12.995,13.47,151186,0
2009-07-07,13.53,13.847,13.361,13.48,113426,0
2009-07-08,13.5,13.649,13.133,13.52,111200,0
2009-07-09,13.55,13.758,13.361,13.579,70903,0
2009-07-10,13.52,14.313,13.52,14.164,233731,0
2009-07-13,14.243,14.709,14.025,14.571,195750,0
2009-07-14,14.66,14.66,14.323,14.352,140956,0
2009-07-15,14.462,15.017,14.323,14.868,204072,0
2009-07-16,14.868,14.947,14.66,14.868,85190,0
2009-07-17,14.858,14.917,14.63,14.63,88765,0
2009-07-20,14.571,14.769,14.204,14.372,134923,0
2009-07-21,14.422,14.471,13.847,13.996,136639,0
2009-07-22,12.895,14.015,12.895,13.897,124018,0
2009-07-23,13.897,14.204,13.758,14.065,74107,0
2009-07-24,14.015,14.164,13.54,13.619,83635,0
2009-07-27,13.738,13.797,13.401,13.599,153002,0
2009-07-28,13.589,13.629,13.282,13.451,168609,0
2009-07-29,13.48,13.52,13.163,13.371,124205,0
2009-07-30,13.46,13.639,13.431,13.579,110986,0
2009-07-31,13.599,13.609,13.332,13.332,110031,0
2009-08-03,13.53,13.639,13.381,13.56,132345,0
2009-08-04,13.599,13.788,13.46,13.788,128758,0
2009-08-05,13.817,14.105,13.49,13.956,385920,0
2009-08-06,14.759,15.106,14.551,14.739,416993,0
2009-08-07,14.937,14.957,14.412,14.462,235855,0
2009-08-10,14.452,14.898,14.015,14.59,252947,0
2009-08-11,14.689,14.699,14.313,14.452,177143,0
2009-08-12,14.481,14.858,14.442,14.66,100759,0
2009-08-13,14.719,14.848,14.521,14.63,106017,0
2009-08-14,14.63,14.818,14.63,14.749,274971,0
2009-08-17,13.827,14.501,13.827,14.273,140928,0
2009-08-18,14.273,14.521,13.916,14.134,165917,0
2009-08-19,14.174,14.273,13.837,14.045,98778,0
2009-08-20,14.283,14.422,14.045,14.343,259058,0
2009-08-21,14.62,14.62,14.273,14.313,225343,0
2009-08-24,14.313,14.62,14.224,14.432,151346,0
2009-08-25,14.452,14.65,14.293,14.561,94669,0
2009-08-26,14.561,14.759,14.561,14.63,49925,0
2009-08-27,14.64,14.64,14.273,14.481,51290,0
2009-08-28,14.372,14.452,14.283,14.372,88101,0
2009-08-31,14.382,14.471,14.273,14.313,134541,0
2009-09-01,14.313,14.452,14.204,14.273,150056,0
2009-09-02,14.303,14.313,14.125,14.164,87911,0
2009-09-03,14.283,14.422,13.986,14.402,75975,0
2009-09-04,14.362,14.521,14.243,14.362,92078,0
2009-09-08,14.412,14.531,14.273,14.273,84128,0
2009-09-09,14.283,14.61,14.144,14.58,73278,0
2009-09-10,14.64,14.769,14.343,14.689,154566,0
2009-09-11,14.739,15.225,14.234,15.155,107831,0
2009-09-14,15.175,15.76,15.076,15.641,127628,0
2009-09-15,15.691,16.93,15.641,16.593,238309,0
2009-09-16,16.632,17.247,16.593,16.86,175357,0
2009-09-17,16.89,17.485,16.87,17.296,460632,0
2009-09-18,17.247,17.97,17.128,17.881,369975,0
2009-09-21,17.881,17.941,17.415,17.594,165073,0
2009-09-22,17.495,17.941,17.376,17.881,121805,0
2009-09-23,17.742,17.841,16.85,16.959,683079,0
2009-09-24,16.949,17.039,15.899,16.384,265133,0
2009-09-25,16.355,16.464,16.028,16.147,105180,0
2009-09-28,15.899,16.493,15.899,16.375,56481,0
2009-09-29,16.424,16.602,15.71,15.909,116116,0
2009-09-30,15.909,16.107,15.631,15.879,162683,0
2009-10-01,15.839,15.919,15.482,15.562,268716,0
2009-10-02,15.522,15.522,14.977,15.116,156771,0
2009-10-05,15.116,15.364,14.917,15.185,209362,0
2009-10-06,15.165,15.611,14.977,15.205,77218,0
2009-10-07,15.264,15.364,14.937,15.096,75517,0
2009-10-08,14.967,15.601,14.808,15.294,171255,0
2009-10-09,15.264,16.087,15.254,15.463,158904,0
2009-10-12,15.522,15.76,15.066,15.621,285743,0
2009-10-13,15.611,15.75,15.076,15.552,806729,0
2009-10-14,15.572,15.641,15.165,15.185,461335,0
2009-10-15,15.096,15.284,14.392,14.551,1040469,0
2009-10-16,14.719,15.126,14.58,14.769,3300269,0
2009-10-19,15.264,15.264,14.65,14.65,402559,0
2009-10-20,14.65,14.818,14.471,14.491,270837,0
2009-10-21,14.402,14.6,14.234,14.273,404338,0
2009-10-22,14.333,14.63,14.085,14.432,288735,0
2009-10-23,14.422,14.481,14.174,14.174,181646,0
2009-10-26,14.531,14.531,13.926,13.986,271428,0
2009-10-27,13.897,14.303,13.887,13.926,269635,0
2009-10-28,13.926,14.006,13.114,13.163,419138,0
2009-10-29,13.133,13.619,13.133,13.569,283829,0
2009-10-30,13.48,13.857,12.846,12.905,775403,0
2009-11-02,13.034,13.193,12.261,12.628,707159,0
2009-11-03,12.489,12.549,12.182,12.449,443578,0
2009-11-04,12.499,12.955,12.499,12.836,394709,0
2009-11-05,12.886,13.312,12.886,13.292,294485,0
2009-11-06,13.312,13.381,12.965,13.232,282852,0
2009-11-09,13.48,13.758,13.292,13.52,425250,0
2009-11-10,12.886,13.619,12.886,13.49,324671,0
2009-11-11,13.46,13.738,13.332,13.371,207030,0
2009-11-12,13.649,13.837,13.114,13.272,231371,0
2009-11-13,13.332,13.599,13.232,13.53,260302,0
2009-11-16,13.381,13.381,12.836,13.054,293025,0
2009-11-17,12.578,13.223,12.578,13.193,110222,0
2009-11-18,13.292,13.292,12.816,12.925,159032,0
2009-11-19,12.866,12.886,12.588,12.638,179247,0
2009-11-20,12.588,12.638,12.301,12.39,203887,0
2009-11-23,12.707,12.767,12.39,12.747,178238,0
2009-11-24,12.727,12.786,12.251,12.558,179876,0
2009-11-25,12.499,12.648,12.271,12.39,281196,0
2009-11-27,12.291,12.33,11.964,12.083,85690,0
2009-11-30,12.281,12.281,11.726,12.073,1289586,0
2009-12-01,12.281,12.876,12.093,12.588,442307,0
2009-12-02,12.786,13.351,12.568,13.044,290789,0
2009-12-03,13.252,13.371,13.074,13.252,277110,0
2009-12-04,13.371,13.381,13.104,13.282,149949,0
2009-12-07,13.351,13.391,13.232,13.391,127261,0
2009-12-08,13.411,13.51,13.183,13.371,184189,0
2009-12-09,13.431,13.52,13.332,13.371,186949,0
2009-12-10,13.391,13.619,12.935,13.213,202020,0
2009-12-11,13.292,13.292,13.084,13.153,97302,0
2009-12-14,13.163,13.252,13.004,13.242,183375,0
2009-12-15,13.232,13.569,13.084,13.48,202359,0
2009-12-16,13.569,13.837,13.46,13.589,309222,0
2009-12-17,13.857,13.857,13.53,13.669,200144,0
2009-12-18,13.302,14.343,13.302,14.253,387092,0
2009-12-21,14.362,14.372,13.887,14.125,174305,0
2009-12-22,14.442,14.491,14.174,14.194,148525,0
2009-12-23,14.194,14.779,14.194,14.224,372928,0
2009-12-24,14.283,14.452,14.283,14.372,115679,0
2009-12-28,14.699,14.699,14.392,14.471,212002,0
2009-12-29,14.095,14.343,13.857,14.273,165864,0
2009-12-30,14.303,14.372,14.025,14.174,53199,0
2009-12-31,14.263,14.412,13.956,14.204,191106,0
2010-01-04,13.966,14.551,13.966,14.551,404689,0
2010-01-05,14.471,14.531,14.045,14.253,186524,0
2010-01-06,14.115,14.462,13.986,14.015,144750,0
2010-01-07,14.025,14.234,13.887,14.234,101998,0
2010-01-08,14.204,14.729,14.125,14.501,121148,0
2010-01-11,14.521,14.689,14.481,14.689,165308,0
2010-01-12,14.699,14.699,14.085,14.224,109070,0
2010-01-13,14.243,14.501,14.125,14.471,122111,0
2010-01-14,14.471,14.699,14.402,14.501,58362,0
2010-01-15,14.68,14.68,14.204,14.313,101222,0
2010-01-19,14.382,14.541,14.303,14.521,109656,0
2010-01-20,14.422,14.66,14.422,14.541,109251,0
2010-01-21,14.59,14.689,14.303,14.333,307441,0
2010-01-22,14.352,14.392,13.936,14.065,86039,0
2010-01-25,14.164,14.402,13.877,13.946,124862,0
2010-01-26,13.897,14.125,13.877,13.976,105080,0
2010-01-27,13.916,13.946,13.47,13.867,154900,0
2010-01-28,13.797,13.897,13.54,13.897,231577,0
2010-01-29,13.996,13.996,13.441,13.46,181615,0
2010-02-01,13.46,14.095,13.46,14.055,169717,0
2010-02-02,14.095,14.164,13.867,13.976,117726,0
2010-02-03,13.926,14.333,13.926,14.115,119026,0
2010-02-04,14.095,14.214,13.599,13.728,120510,0
2010-02-05,13.718,13.916,13.599,13.827,74626,0
2010-02-08,13.778,13.946,13.51,13.569,83994,0
2010-02-09,13.669,13.887,13.52,13.857,116793,0
2010-02-10,14.075,14.075,13.698,13.778,160691,0
2010-02-11,13.738,14.095,13.47,13.966,125255,0
2010-02-12,13.867,14.095,13.629,14.065,179262,0
2010-02-16,14.164,14.214,13.877,14.134,109673,0
2010-02-17,14.184,14.214,13.718,13.906,148871,0
2010-02-18,13.837,13.986,13.748,13.897,82131,0
2010-02-19,13.897,14.035,13.698,13.897,128682,0
2010-02-22,13.669,14.164,13.669,14.115,111054,0
2010-02-23,14.243,14.243,13.976,14.154,138993,0
2010-02-24,14.154,14.224,13.996,14.164,116680,0
2010-02-25,13.976,14.333,13.946,14.283,102542,0
2010-02-26,14.065,14.362,14.065,14.352,126641,0
2010-03-01,14.462,14.62,14.372,14.62,197856,0
2010-03-02,14.68,14.848,14.452,14.848,146258,0
2010-03-03,14.848,14.848,14.471,14.58,74117,0
2010-03-04,14.62,14.808,14.58,14.789,52768,0
2010-03-05,14.868,15.502,14.699,15.463,225393,0
2010-03-08,15.502,15.631,15.314,15.572,162709,0
2010-03-09,15.463,15.72,15.235,15.433,225407,0
2010-03-10,15.492,15.849,15.492,15.73,245343,0
2010-03-11,15.433,16.057,15.364,16.057,1131169,0
2010-03-12,15.938,16.057,15.78,15.889,153528,0
2010-03-15,16.038,16.038,15.8,15.958,87817,0
2010-03-16,16.008,16.345,15.909,16.256,128760,0
2010-03-17,16.355,16.602,16.107,16.573,326962,0
2010-03-18,16.404,16.662,16.384,16.404,179240,0
2010-03-19,16.384,16.404,15.859,15.978,227051,0
2010-03-22,15.681,16.107,15.393,16.107,127121,0
2010-03-23,16.127,16.434,15.859,16.404,95177,0
2010-03-24,15.899,16.355,15.641,15.889,125228,0
2010-03-25,15.919,16.147,15.651,15.661,82879,0
2010-03-26,15.71,15.73,15.304,15.433,155942,0
2010-03-29,15.383,15.919,15.373,15.919,114884,0
2010-03-30,15.859,16.137,15.839,15.859,49092,0
2010-03-31,15.859,15.879,15.611,15.859,204803,0
2010-04-01,15.78,15.879,15.631,15.79,92334,0
2010-04-05,15.859,15.928,15.77,15.928,86059,0
2010-04-06,15.889,16.028,15.77,16.028,138021,0
2010-04-07,15.968,16.166,15.968,16.097,89440,0
2010-04-08,16.166,16.602,15.859,16.553,110747,0
2010-04-09,16.602,16.602,15.859,16.067,128377,0
2010-04-12,16.196,16.305,15.859,16.117,104274,0
2010-04-13,16.117,16.246,15.859,16.097,90643,0
2010-04-14,16.137,16.246,15.938,16.206,116401,0
2010-04-15,16.206,16.493,16.186,16.365,108256,0
2010-04-16,16.355,16.355,16.107,16.107,117106,0
2010-04-19,16.147,16.285,15.859,16.038,118844,0
2010-04-20,16.137,16.424,16.137,16.246,92300,0
2010-04-21,16.305,16.355,15.938,15.968,113384,0
2010-04-22,15.909,16.008,15.72,15.919,131779,0
2010-04-23,17.614,17.633,16.83,16.85,2278165,0
2010-04-26,17.098,17.594,16.949,17.316,1306411,0
2010-04-27,17.435,17.623,16.939,16.939,742483,0
2010-04-28,17.207,17.475,16.949,17.395,556059,0
2010-04-29,17.405,17.881,17.405,17.841,1202356,0
2010-04-30,18.149,18.525,17.871,17.97,1028256,0
2010-05-03,18.119,18.823,17.99,18.595,688232,0
2010-05-04,18.823,18.823,17.891,18.159,726193,0
2010-05-05,18.178,18.248,17.663,17.841,597571,0
2010-05-06,18.803,18.803,16.602,17.425,738127,0
2010-05-07,17.445,17.633,16.602,16.612,979078,0
2010-05-10,17.564,17.564,17.167,17.475,757471,0
2010-05-11,17.326,17.643,17.088,17.336,833349,0
2010-05-12,17.078,17.921,16.85,17.643,768098,0
2010-05-13,17.742,17.762,17.346,17.495,242645,0
2010-05-14,17.435,17.524,16.86,17.158,399103,0
2010-05-17,17.277,17.346,16.355,16.89,427045,0
2010-05-18,17.128,17.405,16.662,16.761,269554,0
2010-05-19,16.83,16.93,15.938,16.107,465506,0
2010-05-20,15.938,16.008,15.284,15.393,748170,0
2010-05-21,15.136,16.087,14.868,16.047,729972,0
2010-05-24,15.869,16.047,15.373,15.373,339397,0
2010-05-25,14.868,15.522,14.868,15.482,343776,0
2010-05-26,15.572,16.018,15.502,15.8,898870,0
2010-05-27,16.077,16.087,15.681,16.057,249133,0
2010-05-28,16.127,16.236,15.81,16.156,152792,0
2010-06-01,16.166,16.335,15.75,15.75,211289,0
2010-06-02,15.74,15.919,15.562,15.919,151730,0
2010-06-03,16.226,16.721,16.018,16.256,213804,0
2010-06-04,16.038,16.454,15.611,15.621,197449,0
2010-06-07,15.641,15.928,15.572,15.641,157489,0
2010-06-08,15.661,15.958,15.423,15.641,159207,0
2010-06-09,15.691,15.879,15.433,15.621,166877,0
2010-06-10,15.701,16.038,15.701,16.038,99266,0
2010-06-11,16.018,16.275,15.839,16.246,176754,0
2010-06-14,16.523,16.751,16.375,16.503,206368,0
2010-06-15,16.712,17.078,16.642,17.009,248338,0
2010-06-16,16.821,16.86,16.612,16.801,121498,0
2010-06-17,16.801,16.999,16.801,16.85,125524,0
2010-06-18,16.811,17.148,16.811,17.148,319267,0
2010-06-21,17.326,17.475,17.029,17.118,140995,0
2010-06-22,17.029,17.286,16.9,16.999,111984,0
2010-06-23,17.049,17.058,16.751,16.811,87237,0
2010-06-24,16.85,16.85,16.503,16.563,124814,0
2010-06-25,16.543,17.148,16.513,17.128,389225,0
2010-06-28,17.108,17.108,16.811,16.93,68148,0
2010-06-29,16.811,16.84,16.256,16.275,155833,0
2010-06-30,16.236,16.593,16.107,16.206,137841,0
2010-07-01,16.166,16.454,15.701,16.365,274763,0
2010-07-02,16.404,16.444,15.849,15.889,173863,0
2010-07-06,15.958,16.156,15.443,15.522,167844,0
2010-07-07,15.572,15.899,15.512,15.869,168332,0
2010-07-08,15.948,16.345,15.839,16.345,116647,0
2010-07-09,16.345,16.454,16.127,16.355,121478,0
2010-07-12,16.256,16.394,16.117,16.206,85877,0
2010-07-13,16.285,16.83,16.127,16.781,118792,0
2010-07-14,16.702,16.989,16.702,16.93,72125,0
2010-07-15,17.009,17.009,16.454,16.9,86402,0
2010-07-16,16.91,16.91,16.553,16.612,120588,0
2010-07-19,16.761,17.058,16.474,17.049,108378,0
2010-07-20,16.86,17.138,16.86,16.959,206083,0
2010-07-21,16.969,17.277,16.88,16.89,135399,0
2010-07-22,16.979,17.306,16.92,16.999,213325,0
2010-07-23,16.999,17.306,16.939,17.197,172819,0
2010-07-26,17.316,17.574,17.167,17.554,261633,0
2010-07-27,17.643,17.841,17.306,17.366,281415,0
2010-07-28,17.395,17.395,16.93,17.098,143455,0
2010-07-29,17.108,17.306,16.9,16.959,147337,0
2010-07-30,16.92,17.306,16.92,17.118,157920,0
2010-08-02,17.465,17.554,17.247,17.296,242750,0
2010-08-03,17.346,17.455,17.098,17.138,266002,0
2010-08-04,17.247,17.713,17.217,17.623,231245,0
2010-08-05,17.604,17.832,17.594,17.614,182883,0
2010-08-06,17.594,17.643,17.247,17.514,222384,0
2010-08-09,17.703,17.841,17.514,17.713,358688,0
2010-08-10,17.673,17.802,17.395,17.752,419022,0
2010-08-11,17.078,17.078,16.454,16.484,363122,0
2010-08-12,16.355,16.533,15.889,16.196,209133,0
2010-08-13,16.067,16.315,16.038,16.038,160706,0
2010-08-16,16.018,16.236,15.859,16.047,238543,0
2010-08-17,16.166,16.503,16.018,16.256,151678,0
2010-08-18,16.315,16.375,16.067,16.355,120877,0
2010-08-19,16.345,16.404,16.067,16.384,167345,0
2010-08-20,16.275,16.454,16.077,16.305,167030,0
2010-08-23,16.355,16.523,16.196,16.285,143826,0
2010-08-24,16.186,16.454,15.968,16.028,162974,0
2010-08-25,16.087,16.176,15.869,16.077,137652,0
2010-08-26,16.265,16.533,15.958,16.038,168995,0
2010-08-27,16.246,16.404,15.938,16.355,142648,0
2010-08-30,16.355,16.434,16.018,16.028,147056,0
2010-08-31,16.028,16.137,15.958,16.067,142318,0
2010-09-01,16.196,16.256,15.988,16.256,152152,0
2010-09-02,16.196,16.454,16.186,16.335,143763,0
2010-09-03,16.404,16.523,16.335,16.474,152529,0
2010-09-07,16.434,16.493,16.256,16.275,163305,0
2010-09-08,16.285,16.493,16.256,16.305,122879,0
2010-09-09,16.355,16.474,16.176,16.216,144468,0
2010-09-10,16.335,16.355,16.057,16.127,129470,0
2010-09-13,16.166,17.019,16.166,16.85,186276,0
2010-09-14,16.89,16.999,16.771,16.821,108768,0
2010-09-15,16.83,17.098,16.751,16.92,109171,0
2010-09-16,16.91,17.138,16.612,16.741,73471,0
2010-09-17,16.86,17.167,16.484,16.712,112382,0
2010-09-20,16.781,17.098,16.652,17.088,183320,0
2010-09-21,17.098,17.148,16.811,16.86,124720,0
2010-09-22,16.969,17.088,16.86,16.989,119008,0
2010-09-23,16.93,17.167,16.83,16.84,103143,0
2010-09-24,17.078,17.356,16.969,17.346,125311,0
2010-09-27,17.395,17.395,17.098,17.296,87972,0
2010-09-28,17.296,17.336,16.85,17.267,161067,0
2010-09-29,17.267,17.346,16.969,17.346,128084,0
2010-09-30,17.336,17.346,17.207,17.336,119615,0
2010-10-01,17.395,17.564,17.296,17.445,108203,0
2010-10-04,17.455,17.564,17.049,17.277,88035,0
2010-10-05,17.395,17.732,17.227,17.732,140885,0
2010-10-06,17.673,17.792,17.544,17.723,89401,0
2010-10-07,17.841,17.841,17.445,17.584,87318,0
2010-10-08,17.524,17.822,17.356,17.693,86759,0
2010-10-11,17.693,17.841,17.524,17.812,58530,0
2010-10-12,17.673,17.921,17.415,17.812,109713,0
2010-10-13,17.881,17.931,17.683,17.713,197568,0
2010-10-14,17.772,18.03,17.673,17.99,95264,0
2010-10-15,18.099,18.278,17.614,17.782,219732,0
2010-10-18,17.841,17.941,17.802,17.901,94477,0
2010-10-19,17.604,17.921,17.604,17.762,123377,0
2010-10-20,17.891,17.951,17.851,17.901,116450,0
2010-10-21,18.01,18.01,17.504,17.871,111761,0
2010-10-22,17.921,17.941,17.752,17.911,72079,0
2010-10-25,17.941,18,17.762,17.861,119933,0
2010-10-26,17.782,17.921,17.742,17.772,101671,0
2010-10-27,17.723,17.851,17.643,17.792,84656,0
2010-10-28,17.891,18.109,17.802,17.941,182024,0
2010-10-29,17.89,18.16,17.84,18.1,120974,0
2010-11-01,18.178,18.268,17.871,17.921,191345,0
2010-11-02,18.089,18.129,17.881,18.099,143657,0
2010-11-03,18.109,18.109,17.752,17.941,178891,0
2010-11-04,18.258,18.268,17.921,18.089,360783,0
2010-11-05,18.089,18.228,17.99,18.109,235207,0
2010-11-08,18.178,18.218,17.841,17.891,414078,0
2010-11-09,17.504,17.524,17.346,17.415,288584,0
2010-11-10,17.425,17.465,17.346,17.445,165280,0
2010-11-11,17.356,17.514,17.346,17.386,171558,0
2010-11-12,17.366,17.653,16.999,16.999,196736,0
2010-11-15,17.098,17.316,17.098,17.128,126012,0
2010-11-16,17.078,17.118,16.365,16.573,300010,0
2010-11-17,16.602,16.87,16.553,16.83,148843,0
2010-11-18,17.058,17.078,16.84,16.9,101207,0
2010-11-19,16.939,17.049,16.811,16.989,86707,0
2010-11-22,16.87,16.949,16.563,16.87,168435,0
2010-11-23,16.741,16.979,16.672,16.771,131495,0
2010-11-24,17.207,17.207,16.821,16.959,138193,0
2010-11-26,16.92,17.167,16.92,17.039,92587,0
2010-11-29,17.039,17.257,16.89,17.227,130666,0
2010-11-30,17.197,17.197,16.949,17.098,166177,0
2010-12-01,17.326,17.376,17.128,17.257,149448,0
2010-12-02,17.326,17.475,17.217,17.376,160724,0
2010-12-03,17.336,17.415,17.118,17.356,101286,0
2010-12-06,17.277,17.475,17.167,17.376,135767,0
2010-12-07,17.395,17.395,17.306,17.376,121541,0
2010-12-08,17.435,17.465,17.098,17.277,99410,0
2010-12-09,17.395,17.395,17.138,17.217,99181,0
2010-12-10,17.197,17.405,17.167,17.336,95015,0
2010-12-13,17.366,17.673,17.356,17.534,158186,0
2010-12-14,17.633,17.742,17.435,17.673,207555,0
2010-12-15,17.614,17.742,17.604,17.604,119967,0
2010-12-16,17.633,17.732,17.445,17.673,118508,0
2010-12-17,17.723,17.851,17.653,17.762,165300,0
2010-12-20,17.792,17.911,17.742,17.752,210303,0
2010-12-21,17.564,17.861,17.395,17.782,284774,0
2010-12-22,17.911,17.921,17.614,17.841,89519,0
2010-12-23,17.891,17.99,17.782,17.941,167310,0
2010-12-27,17.97,18.04,17.802,17.97,125771,0
2010-12-28,17.98,18.01,17.663,17.703,101386,0
2010-12-29,17.802,17.931,17.683,17.891,68243,0
2010-12-30,17.941,17.941,17.732,17.732,65916,0
2010-12-31,17.7,17.88,17.69,17.78,85383,0
2011-01-03,17.703,18.079,17.703,17.99,121116,0
2011-01-04,18.089,18.089,17.732,17.841,137552,0
2011-01-05,17.792,17.841,17.455,17.653,111692,0
2011-01-06,17.703,17.941,17.673,17.723,157112,0
2011-01-07,17.812,17.99,17.723,17.911,80573,0
2011-01-10,17.901,18.02,17.445,17.881,138488,0
2011-01-11,17.97,18.089,17.941,17.97,91885,0
2011-01-12,18.099,18.268,18.01,18.258,104763,0
2011-01-13,18.228,18.268,17.97,18.198,81637,0
2011-01-14,18.228,18.416,18.208,18.397,97031,0
2011-01-18,18.307,18.436,18.297,18.327,150711,0
2011-01-19,18.297,18.337,17.792,17.822,138108,0
2011-01-20,17.723,18.02,17.713,17.891,137017,0
2011-01-21,17.98,18.208,17.861,17.951,109831,0
2011-01-24,18,18.406,18,18.268,111021,0
2011-01-25,18.188,18.278,17.851,18.05,109264,0
2011-01-26,18.079,18.347,18.05,18.317,94151,0
2011-01-27,18.337,18.634,18.317,18.496,91647,0
2011-01-28,18.446,18.595,17.861,18.03,162749,0
2011-01-31,18.12,18.23,17.94,17.94,94431,0
2011-02-01,18.099,18.585,18.099,18.416,147270,0
2011-02-02,18.436,18.496,18.149,18.268,76759,0
2011-02-03,18.327,18.426,18.248,18.337,63183,0
2011-02-04,18.337,18.377,18.139,18.228,50085,0
2011-02-07,18.099,18.545,18.099,18.466,65351,0
2011-02-08,18.406,18.506,18.248,18.406,60286,0
2011-02-09,18.367,18.684,18.327,18.664,139286,0
2011-02-10,18.575,19.021,18.575,18.872,111124,0
2011-02-11,18.852,19.12,18.773,19.011,88185,0
2011-02-14,19.031,19.408,19.021,19.18,103626,0
2011-02-15,19.437,19.437,19.021,19.14,109782,0
2011-02-16,19.229,19.447,19.09,19.17,87698,0
2011-02-18,19.358,19.527,18.734,18.912,191776,0
2011-02-22,18.922,18.952,18.337,18.367,234412,0
2011-02-23,18.337,18.595,18.258,18.476,127877,0
2011-02-24,18.625,19.071,18.605,18.952,155463,0
2011-02-25,19.08,19.566,18.981,19.229,136322,0
2011-02-28,19.308,19.457,19.219,19.417,102562,0
2011-03-01,19.447,19.527,19.199,19.219,156464,0
2011-03-02,19.289,19.358,19.031,19.15,56205,0
2011-03-03,19.477,19.596,19.328,19.596,175788,0
2011-03-04,19.437,19.913,19.427,19.804,166441,0
2011-03-07,19.824,20.012,19.467,19.616,121605,0
2011-03-08,19.675,19.824,19.536,19.606,143508,0
2011-03-09,19.824,20.042,19.576,19.873,145950,0
2011-03-10,19.675,19.903,19.437,19.546,137525,0
2011-03-11,19.427,19.844,19.328,19.606,136550,0
2011-03-14,19.616,19.685,19.051,19.199,193522,0
2011-03-15,19.051,19.11,18.595,18.892,266225,0
2011-03-16,18.783,18.833,18.357,18.436,198700,0
2011-03-17,18.793,18.793,18.357,18.585,170824,0
2011-03-18,18.724,18.734,18.595,18.595,328123,0
2011-03-21,18.704,18.773,18.644,18.734,233607,0
2011-03-22,18.734,19.16,18.724,18.981,117464,0
2011-03-23,18.823,19.13,18.823,19.001,90412,0
2011-03-24,19.16,19.16,18.962,19.021,63326,0
2011-03-25,19.11,19.328,18.862,19.11,79334,0
2011-03-28,18.654,18.823,16.652,16.93,2400459,0
2011-03-29,17.336,17.445,16.989,17.088,1299503,0
2011-03-30,17.118,17.832,15.968,16.355,1530327,0
2011-03-31,15.9,16.35,14.65,15.99,3259645,0
2011-04-01,16.018,16.85,15.73,16.85,1344557,0
2011-04-04,16.85,17.098,16.593,17.098,872775,0
2011-04-05,17.029,17.108,16.811,17.019,687663,0
2011-04-06,17.019,17.415,16.86,17.415,725225,0
2011-04-07,17.197,17.475,17.167,17.346,496025,0
2011-04-08,17.336,17.911,17.257,17.841,806304,0
2011-04-11,17.772,17.941,17.742,17.861,514669,0
2011-04-12,17.792,18.099,17.752,17.871,543076,0
2011-04-13,17.534,18.327,17.534,18.089,551014,0
2011-04-14,16.949,17.891,16.622,17.693,1657929,0
2011-04-15,17.158,17.891,17.138,17.703,754747,0
2011-04-18,17.534,17.792,17.495,17.772,289407,0
2011-04-19,17.683,17.891,17.683,17.792,269260,0
2011-04-20,17.851,17.97,17.772,17.931,318417,0
2011-04-21,17.841,17.96,17.792,17.921,343396,0
2011-04-25,17.891,18.04,17.742,17.96,263667,0
2011-04-26,17.891,18.04,17.861,17.881,232352,0
2011-04-27,17.891,17.99,17.841,17.891,345871,0
2011-04-28,17.851,17.901,17.713,17.841,100690,0
2011-04-29,17.84,17.84,17.58,17.66,177312,0
2011-05-02,17.534,17.742,17.445,17.495,251574,0
2011-05-03,17.445,17.594,17.197,17.465,211387,0
2011-05-04,17.435,17.544,17.257,17.366,282270,0
2011-05-05,17.267,17.782,17.267,17.633,235892,0
2011-05-06,17.495,17.723,17.296,17.594,278898,0
2011-05-09,17.485,17.504,17.257,17.376,258545,0
2011-05-10,17.475,17.544,17.356,17.445,263452,0
2011-05-11,17.455,17.663,17.415,17.425,322321,0
2011-05-12,17.376,17.544,17.197,17.445,228484,0
2011-05-13,17.584,17.782,17.495,17.643,326805,0
2011-05-16,17.584,17.941,17.455,17.504,417623,0
2011-05-17,17.435,17.534,17.257,17.485,277407,0
2011-05-18,17.485,17.812,17.445,17.683,358919,0
2011-05-19,17.643,17.742,17.197,17.485,393754,0
2011-05-20,17.455,17.574,17.286,17.336,246768,0
2011-05-23,17.187,17.366,17.078,17.098,171141,0
2011-05-24,17.088,17.217,16.721,16.801,253318,0
2011-05-25,16.721,16.92,16.652,16.731,227038,0
2011-05-26,16.682,16.731,16.414,16.662,337761,0
2011-05-27,16.533,17.098,16.493,17.098,167075,0
2011-05-31,17.19,17.37,17.08,17.37,322519,0
2011-06-01,17.108,17.346,16.692,16.85,398143,0
2011-06-02,16.731,16.9,16.285,16.652,276348,0
2011-06-03,16.444,16.761,16.355,16.632,185606,0
2011-06-06,16.335,16.593,16.077,16.077,380154,0
2011-06-07,16.047,18.089,16.047,17.732,1593505,0
2011-06-08,17.772,18.129,17.653,17.871,778947,0
2011-06-09,17.881,17.931,17.594,17.772,251281,0
2011-06-10,17.723,17.951,17.633,17.822,317416,0
2011-06-13,17.98,17.98,17.554,17.683,266576,0
2011-06-14,17.742,17.891,17.633,17.782,331729,0
2011-06-15,17.663,17.891,17.395,17.713,646262,0
2011-06-16,17.614,17.792,17.326,17.514,336258,0
2011-06-17,17.524,17.683,17.247,17.395,416806,0
2011-06-20,17.356,17.861,17.177,17.812,338676,0
2011-06-21,17.891,17.941,17.683,17.921,269156,0
2011-06-22,17.841,19.189,17.812,19.08,833627,0
2011-06-23,18.743,19.824,18.694,19.774,578959,0
2011-06-24,19.745,19.774,18.942,18.942,608937,0
2011-06-27,18.971,19.358,18.882,19.229,166928,0
2011-06-28,19.229,19.626,19.08,19.576,227178,0
2011-06-29,19.437,20.676,19.437,20.656,429306,0
2011-06-30,20.66,22.02,20.38,21.99,788700,0
2011-07-01,21.043,22.797,21.043,22.639,487039,0
2011-07-05,22.629,23.095,22.232,22.996,475474,0
2011-07-06,22.926,23.243,22.649,23.006,834162,0
2011-07-07,22.996,23.789,22.916,23.729,507635,0
2011-07-08,22.411,24.77,22.411,24.086,795653,0
2011-07-11,23.967,24.126,23.571,23.927,246343,0
2011-07-12,23.68,25.117,23.68,24.79,403257,0
2011-07-13,25.028,25.077,24.096,24.492,407865,0
2011-07-14,24.482,24.71,23.789,23.977,285473,0
2011-07-15,23.967,24.78,23.967,24.671,321951,0
2011-07-18,24.78,25.018,24.245,24.582,192808,0
2011-07-19,24.562,25.394,24.562,25.097,218368,0
2011-07-20,25.097,25.761,24.938,25.543,338497,0
2011-07-21,25.603,26.792,25.503,26.713,588651,0
2011-07-22,26.723,27.664,26.524,27.337,327025,0
2011-07-25,26.851,27.268,26.455,26.534,289476,0
2011-07-26,26.25,26.36,24.43,24.46,666255,0
2011-07-27,24.284,24.294,23.234,23.957,578964,0
2011-07-28,23.86,24.49,23.81,24.33,166169,0
2011-07-29,23.9,24.33,23.79,23.98,300338,0
2011-08-01,24.373,24.77,23.69,24.017,220060,0
2011-08-02,23.99,24.37,23.61,23.61,156492,0
2011-08-03,23.65,23.937,22.748,23.521,214423,0
2011-08-04,22.956,23.501,22.114,22.203,577020,0
2011-08-05,22.322,22.451,20.884,22.044,411077,0
2011-08-08,21.41,22.401,19.328,19.328,554229,0
2011-08-09,19.645,23.571,18.337,22.778,717379,0
2011-08-10,22.292,25.83,21.806,25.117,723339,0
2011-08-11,26.118,26.118,24.373,24.78,639398,0
2011-08-12,24.909,25.057,23.709,23.908,387127,0
2011-08-15,23.779,24.364,23.66,24.364,461524,0
2011-08-16,22.718,25.117,22.718,24.938,323072,0
2011-08-17,25.038,25.503,24.701,25.474,165886,0
2011-08-18,24.671,25.355,24.591,24.671,326682,0
2011-08-19,24.71,25.117,23.531,23.818,447559,0
2011-08-22,24.373,24.413,23.214,23.471,222925,0
2011-08-23,23.66,24.671,23.105,24.334,283173,0
2011-08-24,24.373,24.601,23.402,24.175,323066,0
2011-08-25,24.284,24.284,23.343,23.67,236143,0
2011-08-26,23.65,23.848,23.501,23.838,242852,0
2011-08-29,23.789,23.947,23.521,23.947,358403,0
2011-08-30,23.808,24.72,23.69,24.126,259405,0
2011-08-31,24.25,24.74,23.79,24.63,246591,0
2011-09-01,24.81,24.829,23.59,23.848,332593,0
2011-09-02,23.49,23.84,22.8,23.23,198851,0
2011-09-06,22.7,23.39,22.55,23.29,190638,0
2011-09-07,24.07,24.07,23.59,23.85,171779,0
2011-09-08,23.8,23.9,22.96,23.07,161734,0
2011-09-09,22.97,23.26,22.18,22.35,175790,0
2011-09-12,22.18,22.9,21.96,22.82,145508,0
2011-09-13,23.03,23.28,22.71,22.92,117368,0
2011-09-14,23.06,23.6,22.98,23.37,168774,0
2011-09-15,23.59,24.88,23.35,24.75,336515,0
2011-09-16,24.79,25.51,24.66,25.47,392920,0
2011-09-19,25.19,25.51,24.8,25.23,136766,0
2011-09-20,25.47,25.82,24.44,24.44,264270,0
2011-09-21,24.67,24.79,22.88,23.02,186267,0
2011-09-22,22.45,23.34,22.3,22.67,197436,0
2011-09-23,22.73,23.61,22.58,23.61,250853,0
2011-09-26,23.82,23.96,22.37,23.67,134066,0
2011-09-27,24.08,24.99,23.94,24.33,160785,0
2011-09-28,24.36,24.37,23.78,24.04,212522,0
2011-09-29,24.55,24.66,23.22,23.72,131509,0
2011-09-30,23.57,23.75,22.91,22.93,162362,0
2011-10-03,22.83,23,20.8,20.86,296821,0
2011-10-04,20.77,21.88,20.08,21.53,371186,0
2011-10-05,21.63,22.74,20.9,22.42,230499,0
2011-10-06,23.53,24.25,22.78,23.95,465376,0
2011-10-07,24.05,24.05,23.5,23.58,274159,0
2011-10-10,23.94,24.09,23.59,24.06,141825,0
2011-10-11,23.86,23.86,23.52,23.64,161173,0
2011-10-12,23.8,23.92,23.68,23.79,183184,0
2011-10-13,23.6,23.84,23.5,23.55,233791,0
2011-10-14,23.69,23.96,23.39,23.56,225922,0
2011-10-17,23.35,23.45,22.77,22.83,90637,0
2011-10-18,22.9,23.92,22.57,23.7,176137,0
2011-10-19,23.53,23.91,23.38,23.82,233649,0
2011-10-20,23.94,24.86,23.72,24.77,593767,0
2011-10-21,25,25.01,24.38,24.8,291209,0
2011-10-24,24.86,26.27,24.79,26.05,198486,0
2011-10-25,25.84,25.99,25.16,25.79,174729,0
2011-10-26,25.99,26.17,25.59,25.94,150605,0
2011-10-27,26.68,26.97,26.07,26.37,306735,0
2011-10-28,26.37,26.52,25.99,26.08,145033,0
2011-10-31,25.39,25.67,25.35,25.36,166299,0
2011-11-01,24.73,25.24,24.61,24.61,129253,0
2011-11-02,24.98,25.28,24.5,25.21,159959,0
2011-11-03,25.41,25.52,24.72,25.16,122012,0
2011-11-04,24.99,25.71,24.7,25.3,326332,0
2011-11-07,25.27,25.77,25.13,25.65,320453,0
2011-11-08,25.6,25.6,22.76,22.76,1549091,0
2011-11-09,22.43,22.56,21.19,21.6,562116,0
2011-11-10,21.68,21.84,20.92,21.2,433472,0
2011-11-11,21.32,21.76,21.02,21.56,241567,0
2011-11-14,21.47,21.56,20.99,21.19,159925,0
2011-11-15,21.01,21.37,20.67,21.22,318844,0
2011-11-16,20.91,21.2,20.8,20.89,422314,0
2011-11-17,20.89,21.3,20.4,21.23,421670,0
2011-11-18,21.26,21.87,21.23,21.68,299153,0
2011-11-21,21.29,21.34,20.8,21.1,166897,0
2011-11-22,21.11,21.55,20.97,21.4,296610,0
2011-11-23,21.27,21.27,20.97,20.99,164823,0
2011-11-25,20.9,21.03,20.62,20.89,87536,0
2011-11-28,21.2,21.63,20.86,21.01,215166,0
2011-11-29,21.28,22.68,21.17,22.18,604349,0
2011-11-30,22.77,22.81,21.97,22.36,412845,0
2011-12-01,22.5,22.8,22.07,22.2,343777,0
2011-12-02,22.43,22.62,22.17,22.19,125994,0
2011-12-05,22.41,22.47,22.05,22.4,197575,0
2011-12-06,22.33,22.4,21.98,22.16,139012,0
2011-12-07,22.19,22.4,21.72,22.12,105250,0
2011-12-08,22.19,22.19,21.41,21.49,270581,0
2011-12-09,21.59,22.07,21.22,22.05,135097,0
2011-12-12,21.87,21.87,21.19,21.59,79894,0
2011-12-13,22.21,22.7,21.5,21.69,324378,0
2011-12-14,21.64,21.75,21.25,21.51,181198,0
2011-12-15,21.56,21.85,21.42,21.62,228818,0
2011-12-16,21.67,21.97,21.38,21.51,410817,0
2011-12-19,21.62,21.65,21.16,21.17,169434,0
2011-12-20,21.25,21.7,21.21,21.52,182067,0
2011-12-21,21.45,21.63,21.31,21.37,80559,0
2011-12-22,21.41,21.5,21.26,21.27,80253,0
2011-12-23,21.34,21.39,21.24,21.38,73423,0
2011-12-27,21.33,21.33,20.63,21.2,168077,0
2011-12-28,21.1,21.16,20.72,20.78,98471,0
2011-12-29,20.75,20.85,20.55,20.6,138576,0
2011-12-30,20.6,20.68,20.19,20.51,154725,0
2012-01-03,21.03,21.19,20.75,20.95,146156,0
2012-01-04,20.8,20.86,20.3,20.59,178489,0
2012-01-05,20.52,20.79,20.19,20.6,86713,0
2012-01-06,20.6,20.73,20.04,20.11,188253,0
2012-01-09,20.13,20.28,18.9,19.1,583468,0
2012-01-10,19.48,19.48,17.96,18.34,745223,0
2012-01-11,18.02,19.21,18,18.94,570686,0
2012-01-12,18.95,19.52,18.82,19.16,183501,0
2012-01-13,18.93,19.14,18.85,18.91,143699,0
2012-01-17,18.96,18.96,18.1,18.29,334304,0
2012-01-18,18.23,19.13,18.05,19.12,171581,0
2012-01-19,19.21,19.28,18.73,18.88,84658,0
2012-01-20,18.78,19.11,18.77,18.99,60107,0
2012-01-23,18.95,19.2,18.67,18.85,146189,0
2012-01-24,18.68,18.87,18.53,18.75,178657,0
2012-01-25,18.68,18.74,18.22,18.37,166851,0
2012-01-26,18.35,18.67,18.14,18.31,102915,0
2012-01-27,18.22,18.34,18.15,18.25,131937,0
2012-01-30,18.14,18.59,17.88,18.55,211535,0
2012-01-31,18.65,18.89,18.44,18.72,150029,0
2012-02-01,18.83,19.49,18.4,19.45,236224,0
2012-02-02,19.47,20.15,19.23,19.8,302758,0
2012-02-03,20.12,20.75,19.51,20.5,191022,0
2012-02-06,20.41,20.96,20.24,20.35,117510,0
2012-02-07,20.32,20.45,20.05,20.16,72912,0
2012-02-08,20.12,21.22,20.05,21.19,333468,0
2012-02-09,21.15,22.34,21.15,22,285767,0
2012-02-10,21.78,22.01,21.37,21.5,270256,0
2012-02-13,21.6,21.89,21.44,21.73,163594,0
2012-02-14,21.65,21.73,21.17,21.27,152562,0
2012-02-15,21.29,21.45,20.5,21.22,185080,0
2012-02-16,21.2,21.85,21.07,21.59,155274,0
2012-02-17,21.52,21.73,21.45,21.65,124335,0
2012-02-21,21.58,21.58,21.09,21.15,110159,0
2012-02-22,21.05,21.08,20.05,20.06,208488,0
2012-02-23,20.1,20.96,20.05,20.94,137753,0
2012-02-24,21,21.25,20.76,20.83,83967,0
2012-02-27,20.7,20.88,20.17,20.66,86545,0
2012-02-28,20.59,20.8,20.34,20.44,113895,0
2012-02-29,20.64,20.87,20.07,20.38,171467,0
2012-03-01,20.39,20.51,19.95,19.98,217012,0
2012-03-02,20.18,20.31,19.88,20.09,151173,0
2012-03-05,20.22,20.81,19.97,20.69,247638,0
2012-03-06,20.53,20.63,20.13,20.35,209589,0
2012-03-07,20.96,21.96,20.8,21.91,194390,0
2012-03-08,21.88,22.5,21.67,22.14,298193,0
2012-03-09,22.12,23.37,21.88,23.31,282008,0
2012-03-12,23.24,23.53,22.93,23.49,277597,0
2012-03-13,23.54,23.94,23.41,23.75,171714,0
2012-03-14,23.73,24.33,23.01,23.24,169098,0
2012-03-15,23.13,23.81,22.98,23.45,159664,0
2012-03-16,23.48,23.88,22.48,22.71,322103,0
2012-03-19,22.68,23,22.4,22.69,163715,0
2012-03-20,22.6,23.35,22.42,23.14,97987,0
2012-03-21,23.26,23.56,22.77,22.77,114337,0
2012-03-22,22.67,23.08,22.56,22.75,105355,0
2012-03-23,22.73,23.26,22.51,23.07,75544,0
2012-03-26,23.16,23.53,22.97,23.41,99101,0
2012-03-27,23.4,23.9,23.25,23.42,147018,0
2012-03-28,23.48,23.59,22.3,22.63,190934,0
2012-03-29,22.49,22.78,22.28,22.56,75561,0
2012-03-30,22.71,22.89,22.29,22.55,161199,0
2012-04-02,22.56,23.05,22.39,23.05,153706,0
2012-04-03,22.98,23.12,22.28,22.33,71737,0
2012-04-04,22.14,22.52,21.72,22.48,130263,0
2012-04-05,22.48,22.54,22.24,22.48,47535,0
2012-04-09,22.07,22.24,21.69,21.88,116816,0
2012-04-10,21.88,21.9,21.14,21.24,155794,0
2012-04-11,21.44,21.78,21.34,21.73,394161,0
2012-04-12,21.72,22.13,21.66,21.78,166194,0
2012-04-13,21.68,21.83,21,21.19,267559,0
2012-04-16,21.24,21.4,20.82,20.92,99743,0
2012-04-17,21.04,21.73,20.91,21.43,137452,0
2012-04-18,21.32,21.48,20.76,20.84,71988,0
2012-04-19,20.86,20.87,20.11,20.37,172024,0
2012-04-20,20.74,21.2,20.36,21.02,151190,0
2012-04-23,20.94,20.94,20.06,20.1,175809,0
2012-04-24,20.06,20.24,19.93,20.18,98885,0
2012-04-25,20.42,20.79,20.23,20.4,92051,0
2012-04-26,20.34,20.47,19.96,20.11,96149,0
2012-04-27,20.24,20.31,19.76,20.05,208759,0
2012-04-30,19.82,20.36,19.77,20.23,96931,0
2012-05-01,20.13,20.71,19.97,20.24,143588,0
2012-05-02,20.06,20.44,19.81,20.38,93718,0
2012-05-03,20.32,20.58,19.77,19.92,111663,0
2012-05-04,19.87,20.01,19.39,19.5,102864,0
2012-05-07,19.43,19.7,19.34,19.5,69351,0
2012-05-08,19.41,19.71,19.33,19.66,59355,0
2012-05-09,19.64,20.24,19.56,19.72,158899,0
2012-05-10,19.81,20.4,19.8,20.36,92287,0
2012-05-11,20.22,20.47,19.82,20.12,113694,0
2012-05-14,19.91,20.31,19.5,19.54,121147,0
2012-05-15,19.62,19.95,19.36,19.52,164085,0
2012-05-16,19.7,20.01,19.28,19.33,237682,0
2012-05-17,19.26,19.43,18.49,18.62,117982,0
2012-05-18,18.53,19.18,18.4,18.44,333755,0
2012-05-21,18.53,18.86,18.38,18.5,228671,0
2012-05-22,18.32,18.68,18.04,18.29,306610,0
2012-05-23,18.09,18.43,17.87,18.34,489137,0
2012-05-24,18.29,18.37,18.05,18.32,137524,0
2012-05-25,18.32,18.57,17.99,18.34,96978,0
2012-05-29,18.31,18.5,18.15,18.46,183863,0
2012-05-30,18.35,18.6,18.25,18.35,233327,0
2012-05-31,18.35,19,18.34,18.93,299497,0
2012-06-01,18.37,19.87,18.37,19.75,285291,0
2012-06-04,19.82,19.84,19.32,19.77,242078,0
2012-06-05,19.77,21.14,19.61,21.04,279344,0
2012-06-06,21.02,21.68,20.96,21.52,441029,0
2012-06-07,21.68,22.17,21.17,21.73,199744,0
2012-06-08,21.74,22.33,21.53,22.19,335694,0
2012-06-11,22.31,22.8,22.22,22.32,247285,0
2012-06-12,22.39,22.39,21.77,21.92,137863,0
2012-06-13,21.94,22.03,21.31,21.83,255532,0
2012-06-14,21.79,22.36,21.75,22.02,147090,0
2012-06-15,22.45,22.45,21.83,22.13,238677,0
2012-06-18,21.93,22.22,21.77,21.93,101377,0
2012-06-19,21.95,22.83,21.8,22.79,106334,0
2012-06-20,22.7,23.06,22.45,22.67,103338,0
2012-06-21,22.74,22.83,22.06,22.22,60690,0
2012-06-22,22.4,22.79,22,22.71,453088,0
2012-06-25,22.4,23.09,22.23,22.97,93616,0
2012-06-26,23.03,23.3,22.79,23.21,119236,0
2012-06-27,23.28,23.59,22.93,23.34,106007,0
2012-06-28,23.13,23.13,22.56,22.8,82454,0
2012-06-29,23.18,23.44,22.78,23.44,180485,0
2012-07-02,23.27,24.31,23.27,24.31,358954,0
2012-07-03,24.28,24.88,24.2,24.71,63946,0
2012-07-05,24.71,24.82,24.24,24.72,105466,0
2012-07-06,24.44,24.73,24.23,24.58,40712,0
2012-07-09,24.52,24.64,24.08,24.31,66322,0
2012-07-10,24.49,24.49,24.19,24.33,112697,0
2012-07-11,24.27,24.27,23.22,23.65,119815,0
2012-07-12,23.43,23.43,23.09,23.22,145153,0
2012-07-13,23.32,23.4,22.95,23.08,120564,0
2012-07-16,23,23.16,22.84,23.07,67800,0
2012-07-17,23.14,23.85,22.88,23.79,124638,0
2012-07-18,23.77,23.92,23.66,23.85,83043,0
2012-07-19,23.82,23.82,23.24,23.35,85145,0
2012-07-20,23.14,23.26,22.86,22.9,82342,0
2012-07-23,22.53,22.87,22.12,22.8,109790,0
2012-07-24,22.78,23.02,22.65,22.94,102628,0
2012-07-25,23.11,23.11,22.74,22.75,113177,0
2012-07-26,22.97,23.28,22.69,22.74,46573,0
2012-07-27,22.81,23.56,22.54,23.15,84457,0
2012-07-30,23.15,23.35,22.95,23.02,48881,0
2012-07-31,23.1,23.16,22.55,22.62,72844,0
2012-08-01,22.77,22.94,21.59,21.59,135548,0
2012-08-02,21.56,22.3,21.56,22.18,277900,0
2012-08-03,22.28,23.28,22.28,22.9,292372,0
2012-08-06,23,24.14,23,24,261825,0
2012-08-07,24.11,24.81,24,24.51,208723,0
2012-08-08,24.58,24.94,24.15,24.21,130384,0
2012-08-09,24.08,24.1,23.14,23.75,122482,0
2012-08-10,23.67,23.99,23.47,23.69,128387,0
2012-08-13,23.59,24.17,23.39,23.8,85409,0
2012-08-14,24.32,24.91,23.9,24.87,304902,0
2012-08-15,25.09,26.62,24.87,26.43,491913,0
2012-08-16,25.68,27.14,25.68,27.03,353610,0
2012-08-17,26.81,27.56,26.81,27.56,272395,0
2012-08-20,27.49,28.48,27.29,28.44,379256,0
2012-08-21,28.29,28.97,27.46,28.06,544766,0
2012-08-22,27.69,28.5,27.65,28.5,229179,0
2012-08-23,28.5,28.5,27.59,28,274900,0
2012-08-24,27.82,28.1,27.7,28,221676,0
2012-08-27,28.07,28.12,27.71,27.85,248259,0
2012-08-28,27.77,28.02,27.17,27.82,137909,0
2012-08-29,27.9,28.39,27.78,28,93464,0
2012-08-30,27.77,27.93,27.6,27.78,93059,0
2012-08-31,28.02,28.05,27.77,27.99,251180,0
2012-09-04,27.81,32.29,27.81,31.94,838697,0
2012-09-05,32.5,33.8,32.28,33.13,563149,0
2012-09-06,33.15,34.13,32.69,33.52,318120,0
2012-09-07,33.5,34.1,33.5,33.88,190621,0
2012-09-10,34.1,34.3,33.8,33.83,171146,0
2012-09-11,33.93,34.83,33.91,34.31,195872,0
2012-09-12,34.01,35.74,34.01,35.64,499894,0
2012-09-13,35.76,35.97,35.52,35.97,446139,0
2012-09-14,36.08,37.59,36.06,37.1,262992,0
2012-09-17,37.06,37.51,36.76,36.94,155500,0
2012-09-18,36.83,37.04,36.21,36.44,147380,0
2012-09-19,37.14,37.58,36.67,37.22,220820,0
2012-09-20,37.15,37.48,36.8,37.22,112486,0
2012-09-21,38.02,39.95,37.94,39.3,934059,0
2012-09-24,38.86,39.83,37.91,38.35,286913,0
2012-09-25,38.47,39.2,38.06,38.09,185774,0
2012-09-26,38.07,38.25,36.41,36.69,425165,0
2012-09-27,36.74,36.94,35.47,36.42,435084,0
2012-09-28,36.36,37.67,36.25,37.01,239403,0
2012-10-01,37.25,40.33,37.25,40.03,653629,0
2012-10-02,40.05,41.44,39.9,41.01,369828,0
2012-10-03,41.01,42.36,40,40.16,594210,0
2012-10-04,40.66,44.12,40.53,43,1247559,0
2012-10-05,43.28,43.69,41.78,42.12,253973,0
2012-10-08,41.83,41.95,41.1,41.53,88039,0
2012-10-09,41.67,41.71,40.09,40.51,242105,0
2012-10-10,40.6,40.6,39.36,39.89,176470,0
2012-10-11,40.04,40.78,39.6,40.43,266883,0
2012-10-12,40.37,40.65,40.11,40.31,91332,0
2012-10-15,40.5,41.71,39.61,41.68,253532,0
2012-10-16,39.29,41.35,39.02,40.5,1833436,0
2012-10-17,40.06,43.46,40.06,42.65,1643426,0
2012-10-18,42.5,43.49,42.17,42.51,6288659,0
2012-10-19,42.45,42.77,41.11,41.34,1480638,0
2012-10-22,42.41,42.41,41.36,41.57,568557,0
2012-10-23,41.07,41.58,39.55,40.69,804729,0
2012-10-24,40.68,44.41,39.82,43.32,3155687,0
2012-10-25,43.35,45.37,43.26,43.56,1615342,0
2012-10-26,42.97,47.29,42.97,46.62,1313131,0
2012-10-31,46.39,48.5,46.39,48.33,1567915,0
2012-11-01,48.25,48.54,44.24,46.61,1800200,0
2012-11-02,46.66,47.23,46,46.13,610134,0
2012-11-05,46.06,46.06,40.53,42.72,2978856,0
2012-11-06,43.13,43.51,40.66,40.98,1184725,0
2012-11-07,40.1,42.24,39.77,41.91,885972,0
2012-11-08,42.25,44.4,40.72,40.82,834547,0
2012-11-09,40.71,41.13,40.01,40.72,380178,0
2012-11-12,40.49,41.27,40.01,40.37,225726,0
2012-11-13,40.55,40.87,39.62,40.36,330299,0
2012-11-14,40.55,40.55,36.88,37.33,1326790,0
2012-11-15,37.88,38.86,37.2,38.61,1208340,0
2012-11-16,38.08,39.9,37.38,39.6,495100,0
2012-11-19,39.68,40.7,39.44,40.13,339681,0
2012-11-20,39.92,41,39.86,40.25,269535,0
2012-11-21,40.66,40.67,39.53,40.48,167136,0
2012-11-23,40.56,40.79,39.89,40.42,79973,0
2012-11-26,40.4,40.75,39.28,39.56,204890,0
2012-11-27,37.84,40.23,37.84,39.11,361118,0
2012-11-28,38.59,39.25,37.84,38.88,618094,0
2012-11-29,39.23,41.48,39.01,41.33,738042,0
2012-11-30,42,42.85,41.61,42.28,706994,0
2012-12-03,42.53,43.04,42.22,42.92,384816,0
2012-12-04,42.06,43.42,41.64,43.3,397569,0
2012-12-05,43.19,43.46,41.79,42.44,547865,0
2012-12-06,41.94,44.2,41.94,44.14,223545,0
2012-12-07,44.39,44.39,43.4,43.72,168909,0
2012-12-10,43.72,43.87,42.04,42.5,177426,0
2012-12-11,42.6,44.15,42.57,43.23,183971,0
2012-12-12,44.06,44.37,43.3,44.33,199469,0
2012-12-13,44.65,45.06,44.3,44.6,433841,0
2012-12-14,45.19,45.33,44.38,44.77,471932,0
2012-12-17,44.87,45.38,44.7,45.33,186716,0
2012-12-18,45.41,45.61,45.07,45.48,272907,0
2012-12-19,44.77,45.41,44.01,44.85,769934,0
2012-12-20,44.74,44.99,41.4,44.48,1822106,0
2012-12-21,44.85,45.16,42.22,43.17,1283755,0
2012-12-24,42.79,43.25,42.74,43.14,137677,0
2012-12-26,44.92,44.92,41.62,41.92,213182,0
2012-12-27,41.91,42.16,40.29,41.44,256762,0
2012-12-28,41.1,41.83,40.05,41.67,165626,0
2012-12-31,41.78,43.07,41.67,43.02,239054,0
2013-01-02,44.55,45.05,43.88,44.61,495581,0
2013-01-03,45.22,45.22,41.69,42.21,459794,0
2013-01-04,40.93,44.67,40.25,44.05,2455796,0
2013-01-07,47.99,48.49,46.76,47.68,2455416,0
2013-01-08,48.12,49.67,47.93,48.74,824546,0
2013-01-09,48.48,48.97,46.7,47.07,675044,0
2013-01-10,45.44,47.7,45.44,46.6,415997,0
2013-01-11,46.55,47.58,45.45,47.43,631501,0
2013-01-14,47,47.59,46.08,46.08,319589,0
2013-01-15,45.76,46.77,45.71,46.12,460659,0
2013-01-16,45.57,46.66,45.25,45.53,315518,0
2013-01-17,45.82,46.75,44.84,46.21,375231,0
2013-01-18,46.15,46.74,45.73,46.61,459894,0
2013-01-22,46.75,48.13,46.62,47.2,480848,0
2013-01-23,47.29,47.48,45.94,46.21,328227,0
2013-01-24,46.52,46.56,43.8,44.56,1048197,0
2013-01-25,44.37,44.78,43.78,43.8,510779,0
2013-01-28,43.82,43.97,42.5,43.03,758092,0
2013-01-29,43.05,43.7,42.8,43.32,197814,0
2013-01-30,43.1,44.38,42.6,43.48,270311,0
2013-01-31,43.67,45.3,43.28,44.81,510016,0
2013-02-01,45.17,46.41,44.87,45.23,446187,0
2013-02-04,45.17,45.2,43.87,44.48,338566,0
2013-02-05,44.74,46,44.57,45.11,223902,0
2013-02-06,44.96,45.88,44.69,45.5,240170,0
2013-02-07,45.5,45.7,43.31,44.95,557205,0
2013-02-08,45.06,45.6,44.9,45.34,141170,0
2013-02-11,45.12,45.75,44.6,45.62,542560,0
2013-02-12,45.7,47.54,45.53,47.2,850410,0
2013-02-13,47.29,48.75,47.23,48.66,746291,0
2013-02-14,48.5,48.76,48.1,48.54,367282,0
2013-02-15,48.69,49,48.18,48.81,444472,0
2013-02-19,48.95,49.99,48.25,49.61,715804,0
2013-02-20,49.5,49.65,47.58,47.68,676969,0
2013-02-21,45.41,47.77,45.41,46.58,701515,0
2013-02-22,46.91,47.15,46.36,46.6,160199,0
2013-02-25,48.84,48.84,45,45.1,293616,0
2013-02-26,45.46,45.86,44.91,45.2,480534,0
2013-02-27,45.12,46.71,44.93,46.45,211406,0
2013-02-28,46.26,46.41,45.75,45.92,311328,0
2013-03-01,45.45,46.99,44.81,46.42,256029,0
2013-03-04,46.21,47.3,45.94,47.13,229832,0
2013-03-05,47.47,48.99,46.32,48.95,444589,0
2013-03-06,49.25,49.8,47.3,47.45,261114,0
2013-03-07,47.37,47.77,46.68,47.71,175350,0
2013-03-08,48.17,48.23,47.06,47.29,161063,0
2013-03-11,47.27,47.27,46.67,47,119420,0
2013-03-12,46.71,46.75,45,45.11,469899,0
2013-03-13,45.13,45.23,43.93,43.98,485300,0
2013-03-14,42.11,43.37,42.11,42.28,1041210,0
2013-03-15,42,42.62,41.08,42.06,1861720,0
2013-03-18,41.86,42.24,41.42,41.59,666085,0
2013-03-19,43.93,44.5,31.76,32.98,9402968,0
2013-03-20,34.61,35.15,33.3,35,4026672,0
2013-03-21,34.83,34.97,33.57,33.92,1764351,0
2013-03-22,34.02,34.02,31.02,32.49,2842226,0
2013-03-25,32.41,33.69,32.25,33.3,1428914,0
2013-03-26,33.35,35.02,33.12,34.95,2003691,0
2013-03-27,34.5,37.5,34.5,37.04,2434560,0
2013-03-28,37.1,37.9,36.22,37.25,1596292,0
2013-04-01,37.61,38,35.08,35.44,1227923,0
2013-04-02,35.43,35.57,34.05,34.43,1184735,0
2013-04-03,34.51,34.51,32.66,32.79,1140104,0
2013-04-04,32.7,33.75,32.61,33.62,507054,0
2013-04-05,32.77,34.11,32.73,34.01,465820,0
2013-04-08,33.97,34.51,33.89,34.29,594775,0
2013-04-09,34.25,35.58,33.39,34.72,838887,0
2013-04-10,34.82,35.18,33.57,34.21,620613,0
2013-04-11,34.03,38.42,33.37,37.17,2241277,0
2013-04-12,36.92,37.45,35.3,35.81,653807,0
2013-04-15,35.44,36.03,33.77,34.1,576028,0
2013-04-16,34.67,34.98,34.11,34.45,380564,0
2013-04-17,34.24,34.26,32.78,33.31,582984,0
2013-04-18,33.28,34.03,32.91,33.04,412938,0
2013-04-19,32.91,33.07,31.88,32.21,732577,0
2013-04-22,32.28,32.67,31.43,32.14,771071,0
2013-04-23,32.49,32.67,31.85,32.45,687581,0
2013-04-24,32.52,32.71,31.93,32,463800,0
2013-04-25,31.92,32.67,31.89,32.41,563199,0
2013-04-26,32.42,33.06,31.82,32.17,653654,0
2013-04-29,32.31,34.52,32.26,33.76,692776,0
2013-04-30,33.66,33.96,33.23,33.56,522767,0
2013-05-01,33.45,33.91,32.92,33.02,879776,0
2013-05-02,33.31,34,32.52,33.79,704246,0
2013-05-03,34.26,34.86,33.93,34.34,757720,0
2013-05-06,34.25,35.5,34.21,35.39,917376,0
2013-05-07,36.5,37.45,35.59,36.14,1137076,0
2013-05-08,35.91,36.68,35.19,36.42,765132,0
2013-05-09,39.14,39.67,36.61,38.9,2143627,0
2013-05-10,39.28,39.7,37.5,37.87,1106014,0
2013-05-13,37.69,37.81,36.29,36.77,753950,0
2013-05-14,36.88,38.4,36.68,38.4,1403775,0
2013-05-15,38.16,40.35,38.16,39.21,1148620,0
2013-05-16,39.18,40.35,38.97,39.95,913263,0
2013-05-17,40.06,40.6,38.97,40.13,860871,0
2013-05-20,40.13,41.11,40.09,40.74,785539,0
2013-05-21,40.75,40.96,39.81,40.2,489028,0
2013-05-22,40.15,40.49,36.68,37.48,1012275,0
2013-05-23,36.91,38.27,35.78,38.09,1070796,0
2013-05-24,37.79,37.93,36.21,37.36,916189,0
2013-05-28,37.92,38.43,35.38,36.03,1106682,0
2013-05-29,35.71,35.84,34.72,35.38,1053998,0
2013-05-30,35.38,37.39,35.18,37.27,1047247,0
2013-05-31,37.23,37.54,36.31,36.41,493815,0
2013-06-03,36.49,36.73,35.21,36.46,522636,0
2013-06-04,37.44,38.36,36.79,37.07,817906,0
2013-06-05,37,37,35.67,35.72,768666,0
2013-06-06,35.71,36.44,35.1,36.25,696413,0
2013-06-07,36.12,36.61,35.22,36.6,790918,0
2013-06-10,36.88,36.98,35.97,36.17,494264,0
2013-06-11,35.57,36.49,34.5,36.18,556525,0
2013-06-12,36.72,36.76,35.15,35.61,474859,0
2013-06-13,35.5,38.04,34.97,37.99,738946,0
2013-06-14,38.08,38.72,37.12,37.92,591122,0
2013-06-17,37.48,38.63,37.33,37.68,518756,0
2013-06-18,37.8,38.19,37.26,37.98,531564,0
2013-06-19,38.05,38.16,36.72,36.78,721766,0
2013-06-20,35.9,36,34.46,34.57,857419,0
2013-06-21,34.39,35.04,32.59,33.66,1159347,0
2013-06-24,33.29,33.58,32,32.25,1109004,0
2013-06-25,32.58,32.96,32.05,32.67,940035,0
2013-06-26,33.13,34.02,33.08,33.5,973160,0
2013-06-27,33.69,33.99,33.1,33.45,689955,0
2013-06-28,33.56,34.35,33.2,33.81,928301,0
2013-07-01,34.21,34.25,33.47,33.72,529637,0
2013-07-02,33.63,34.19,32.99,33.37,542646,0
2013-07-03,33.25,33.89,33.06,33.52,222517,0
2013-07-05,33.93,34.03,32,32.64,899675,0
2013-07-08,32.91,32.91,31.86,31.94,613846,0
2013-07-09,32.19,32.78,31.3,31.77,753800,0
2013-07-10,32.35,33.9,31.78,33.83,1283493,0
2013-07-11,34.45,35.42,34.24,35.09,685913,0
2013-07-12,34.99,36.58,34.66,36.01,890164,0
2013-07-15,35.93,36.5,35.4,36.39,678455,0
2013-07-16,36.28,37.2,35.47,35.8,624496,0
2013-07-17,35.86,37.41,35.81,37.17,666364,0
2013-07-18,37.16,38.13,37.16,38.1,836756,0
2013-07-19,37.9,38.5,37.28,38.13,516542,0
2013-07-22,37.83,38.74,37.83,38.47,629249,0
2013-07-23,38.49,38.6,38,38.23,495426,0
2013-07-24,38.25,38.25,37.1,37.99,367740,0
2013-07-25,37.84,38.65,37.22,38.41,725889,0
2013-07-26,38,38.74,38,38.45,247966,0
2013-07-29,38.32,38.59,37.54,38.44,451541,0
2013-07-30,38.55,39.46,38.21,39.4,480758,0
2013-07-31,39.67,40.21,39.04,39.79,453770,0
2013-08-01,40.29,41.87,39.26,41.59,1133937,0
2013-08-02,41.51,42.55,41.48,41.62,539042,0
2013-08-05,41.58,42.37,41,42.27,450579,0
2013-08-06,42.61,43.01,41.2,41.86,611146,0
2013-08-07,41.73,41.85,40.59,41.79,1001639,0
2013-08-08,44.47,45.12,40.62,41.7,1663575,0
2013-08-09,40.8,41.68,39.42,39.82,830095,0
2013-08-12,39.45,40.82,39.45,40.35,805389,0
2013-08-13,40.5,40.5,39.02,39.07,636581,0
2013-08-14,38.98,40.12,38.82,40.09,585343,0
2013-08-15,40.14,40.14,38.66,38.94,691204,0
2013-08-16,38.77,38.93,38.26,38.52,481368,0
2013-08-19,38.57,38.62,36.76,36.85,737981,0
2013-08-20,36.96,37.84,36.56,37.35,459372,0
2013-08-21,37.22,38.73,37.15,38.17,443309,0
2013-08-22,38.46,38.84,38.16,38.48,665877,0
2013-08-23,38.59,38.83,38.34,38.7,407937,0
2013-08-26,38.71,39.67,38.53,39.48,392326,0
2013-08-27,38.88,38.99,38.01,38.24,658282,0
2013-08-28,38.16,38.16,37.23,37.35,459509,0
2013-08-29,37.28,37.74,36.97,37.17,211962,0
2013-08-30,37.09,37.22,36.58,36.69,381285,0
2013-09-03,37.35,37.77,37.09,37.56,274831,0
2013-09-04,37.56,38.89,37.26,38.82,490802,0
2013-09-05,39,39.43,38.53,39.21,552874,0
2013-09-06,39.42,41,38.72,40.02,593242,0
2013-09-09,40.37,40.93,39.84,40.36,454239,0
2013-09-10,40.32,40.79,38.57,39.74,930451,0
2013-09-11,39.37,39.91,39.25,39.85,539305,0
2013-09-12,39.84,39.93,38.35,38.61,603014,0
2013-09-13,38.76,39.53,38.52,39.2,454950,0
2013-09-16,39.79,40.71,39.65,40.08,527432,0
2013-09-17,40.08,40.47,39.35,40.11,735846,0
2013-09-18,40.1,41.79,39.72,41.03,637371,0
2013-09-19,41.1,41.72,40.89,41.67,410672,0
2013-09-20,41.69,41.85,40.51,41,630291,0
2013-09-23,40.86,41.4,40.46,40.57,345288,0
2013-09-24,40.66,40.79,39.33,39.67,439951,0
2013-09-25,39.77,39.77,38.82,39.04,702778,0
2013-09-26,39.19,39.84,39.17,39.59,402968,0
2013-09-27,39.24,39.64,38.95,39.26,351869,0
2013-09-30,38.76,39.69,38.74,39.54,271039,0
2013-10-01,39.63,41.03,39.35,40.55,588021,0
2013-10-02,40.33,41.67,40.33,41.31,491990,0
2013-10-03,41.38,41.39,40.39,40.58,210068,0
2013-10-04,40.48,41.02,39.99,40.78,144410,0
2013-10-07,40.32,40.53,39.44,39.75,376776,0
2013-10-08,39.69,40.14,38.78,38.99,455450,0
2013-10-09,39.07,39.49,38.29,38.54,445139,0
2013-10-10,39.25,40.22,39.14,39.94,253312,0
2013-10-11,38.45,38.51,37.39,38.4,894275,0
2013-10-14,37.92,38.36,37.67,38.32,328787,0
2013-10-15,38.1,38.66,37.69,38.2,416249,0
2013-10-16,38.68,38.76,38.06,38.3,831501,0
2013-10-17,38.17,38.75,37.78,38.43,375282,0
2013-10-18,38.75,39.26,38.18,39.22,554657,0
2013-10-21,39.21,39.54,38.27,38.75,334940,0
2013-10-22,38.98,40.15,38.64,39.58,518278,0
2013-10-23,39.29,39.57,38.7,39.35,232913,0
2013-10-24,39.51,41.24,38.97,39.92,893204,0
2013-10-25,40.11,40.44,39.3,39.4,310408,0
2013-10-28,39.34,39.4,38.42,38.53,423958,0
2013-10-29,38.53,38.84,38.18,38.45,287673,0
2013-10-30,38.42,38.54,37.73,38.05,265172,0
2013-10-31,38.16,38.45,37.62,37.77,448400,0
2013-11-01,37.94,38.09,35.84,36.46,825380,0
2013-11-04,36.53,37.29,36.13,36.62,449712,0
2013-11-05,36.38,36.62,35.26,36.22,915824,0
2013-11-06,36.45,36.61,35.54,35.91,636983,0
2013-11-07,35.49,35.49,32.31,33.41,3819884,0
2013-11-08,33.2,33.69,32.81,33.65,1214812,0
2013-11-11,33.48,34.91,33.4,34.85,720634,0
2013-11-12,34.79,35.06,34.5,34.89,555424,0
2013-11-13,34.5,36,34.48,35.96,922418,0
2013-11-14,35.98,37.12,35.58,37.1,852856,0
2013-11-15,37.03,37.94,36.89,36.99,838800,0
2013-11-18,37.07,37.11,35.96,36.02,378155,0
2013-11-19,35.98,36.32,35.63,35.83,329556,0
2013-11-20,35.95,36.46,35.68,35.85,294896,0
2013-11-21,36.03,37.53,35.92,37.14,618321,0
2013-11-22,37.26,38.63,37.1,38.45,454845,0
2013-11-25,38.51,38.51,37.72,37.74,440410,0
2013-11-26,37.72,37.88,37.43,37.55,310175,0
2013-11-27,37.52,38.38,37.26,38.21,251769,0
2013-11-29,38.44,38.57,38.08,38.13,226009,0
2013-12-02,38.04,38.36,37.51,37.57,245770,0
2013-12-03,36.82,37.53,36.73,37.53,542120,0
2013-12-04,37.27,38.65,36.85,38.41,511413,0
2013-12-05,38,38.42,37.56,37.75,249165,0
2013-12-06,38.14,38.2,37.47,37.85,763528,0
2013-12-09,38,38.92,37.95,38.36,369601,0
2013-12-10,38.48,40.12,38.27,38.57,754354,0
2013-12-11,38.7,38.7,37.41,37.82,253012,0
2013-12-12,37.75,38.56,37.17,38.09,406919,0
2013-12-13,38.14,38.7,37.51,37.76,184199,0
2013-12-16,37.86,38.25,37.63,37.98,164236,0
2013-12-17,37.88,38.33,37.52,38,242715,0
2013-12-18,37.98,38.94,37.47,38.83,340857,0
2013-12-19,38.79,38.95,36.55,37.26,483755,0
2013-12-20,37.17,37.34,35.3,35.78,1209025,0
2013-12-23,36.07,36.38,35.68,36.15,503023,0
2013-12-24,36.28,36.44,35.62,36.25,225432,0
2013-12-26,36.38,36.67,35.71,35.76,260624,0
2013-12-27,35.95,36.14,35.25,35.67,332463,0
2013-12-30,35.63,35.95,35.49,35.64,205557,0
2013-12-31,35.68,35.91,35.23,35.36,325133,0
2014-01-02,35.29,35.29,34.59,35.12,397766,0
2014-01-03,35.15,35.52,34.88,35,322791,0
2014-01-06,35.11,35.64,34.97,35.16,249199,0
2014-01-07,35.2,35.53,35.03,35.07,275417,0
2014-01-08,35.1,35.86,34.79,35.17,339677,0
2014-01-09,35.35,35.89,35.14,35.64,363456,0
2014-01-10,35.74,35.97,34.54,34.59,580078,0
2014-01-13,34.53,34.92,33.61,33.71,414543,0
2014-01-14,33.83,33.88,32.63,32.98,1202528,0
2014-01-15,33,33.24,32.59,33.13,393731,0
2014-01-16,33.14,33.33,32.35,32.71,550149,0
2014-01-17,32.67,33.05,32.42,32.95,646321,0
2014-01-21,33.09,33.09,32.45,32.86,349376,0
2014-01-22,32.9,33.16,32.58,32.79,257064,0
2014-01-23,32.61,32.89,31.93,32.01,362976,0
2014-01-24,31.71,31.96,30.91,31.5,542401,0
2014-01-27,31.48,31.84,30.76,31.2,321144,0
2014-01-28,31.31,31.79,31.12,31.61,331923,0
2014-01-29,31.28,31.75,31.2,31.23,316252,0
2014-01-30,31.58,31.58,31,31.18,215995,0
2014-01-31,31.06,31.28,30.78,30.84,380278,0
2014-02-03,30.8,30.81,29.81,29.98,494959,0
2014-02-04,30.2,30.62,29.95,30.42,288721,0
2014-02-05,30.26,30.65,29.4,29.46,450634,0
2014-02-06,29.55,30.34,27.69,29,1855334,0
2014-02-07,29.11,30.89,28.9,29.48,835713,0
2014-02-10,29.32,29.56,29.05,29.41,411038,0
2014-02-11,29.49,29.67,28.37,28.78,1231703,0
2014-02-12,28.97,29.5,28.7,28.97,733210,0
2014-02-13,28.75,29.47,28,28.99,1190262,0
2014-02-14,28.94,28.99,28.45,28.63,1182157,0
2014-02-18,28.68,28.83,27.5,27.84,1195165,0
2014-02-19,27.8,27.9,26.97,27,1291209,0
2014-02-20,27.1,27.13,25.24,26.52,3203353,0
2014-02-21,26.63,28.73,26.15,27.36,2505176,0
2014-02-24,27.28,29.05,27.23,28.48,1394169,0
2014-02-25,28.48,29.94,28.4,29.47,2076910,0
2014-02-26,29.57,29.63,27.65,28.28,1973772,0
2014-02-27,26.06,26.43,24.11,25.9,6983995,0
2014-02-28,25.94,26.09,25.11,25.55,3094171,0
2014-03-03,25.29,25.63,24.71,25.51,1452916,0
2014-03-04,26.17,26.88,25.95,26.73,1250569,0
2014-03-05,26.68,28.39,26.3,26.92,2267787,0
2014-03-06,27.76,29.4,27.28,29.19,2280537,0
2014-03-07,29.19,29.4,27.86,27.92,1408876,0
2014-03-10,27.92,28.12,27.5,27.97,599709,0
2014-03-11,28.12,28.4,27.27,27.4,714441,0
2014-03-12,27.4,28.36,27,28.21,746975,0
2014-03-13,28.19,28.19,27.26,27.49,1149600,0
2014-03-14,27.86,29.75,27.73,29,1475580,0
2014-03-17,29.17,29.88,28.83,28.92,733842,0
2014-03-18,28.98,30.3,28.77,30.29,773747,0
2014-03-19,30.19,31.02,29.41,29.51,1360448,0
2014-03-20,29.71,29.98,29.09,29.48,551331,0
2014-03-21,29.57,29.98,29.15,29.53,1073985,0
2014-03-24,29.5,29.7,28.09,28.83,735391,0
2014-03-25,28.75,29.37,28.38,28.53,651663,0
2014-03-26,28.66,28.82,27.34,27.36,836800,0
2014-03-27,27.3,28.67,27.2,28.59,834077,0
2014-03-28,28.59,28.98,28.35,28.86,470651,0
2014-03-31,29.96,31,29.74,29.83,960812,0
2014-04-01,29.84,30.13,29.07,29.58,730817,0
2014-04-02,29.66,29.86,29.37,29.56,299132,0
2014-04-03,29.53,29.92,29.28,29.36,386739,0
2014-04-04,29.5,29.88,29.1,29.11,605028,0
2014-04-07,28.96,29.22,28.51,28.76,682303,0
2014-04-08,28.82,29.18,28.52,28.8,618635,0
2014-04-09,28.89,29.42,28.64,29.39,432981,0
2014-04-10,29.32,30.41,29.16,29.23,670503,0
2014-04-11,28.87,29.08,27.8,27.92,581020,0
2014-04-14,28.13,28.81,27.68,28.79,543508,0
2014-04-15,28.9,29.5,28.66,29.12,570135,0
2014-04-16,29.21,29.5,28.24,28.66,656280,0
2014-04-17,28.64,28.75,28.01,28.24,538542,0
2014-04-21,28.26,28.42,27.76,27.82,417153,0
2014-04-22,27.79,28.31,27.58,27.69,631577,0
2014-04-23,27.61,28.2,27.15,27.39,474889,0
2014-04-24,27.44,28,27.11,27.37,516133,0
2014-04-25,27.27,27.5,26.45,26.6,464010,0
2014-04-28,26.58,26.83,25.79,26.56,452018,0
2014-04-29,26.59,26.81,26.05,26.33,560346,0
2014-04-30,26.3,26.82,25.96,26.58,509859,0
2014-05-01,26.5,26.5,25.26,25.6,1337678,0
2014-05-02,25.55,25.9,25.5,25.63,483862,0
2014-05-05,25.31,25.42,24.7,25.2,595137,0
2014-05-06,25,25.2,24,24.62,1131504,0
2014-05-07,24.58,24.86,24.21,24.83,748402,0
2014-05-08,25,30.28,25,29.13,2800552,0
2014-05-09,28.89,30.16,28.76,29.34,1191051,0
2014-05-12,29.47,30.78,29.33,30.58,864400,0
2014-05-13,30.41,30.69,29.9,30.29,560421,0
2014-05-14,30.19,30.43,28.47,29.32,1187822,0
2014-05-15,28.17,29.08,27.71,28.81,1370509,0
2014-05-16,27.85,28.02,26.79,27.64,2224187,0
2014-05-19,27.65,28.38,27.19,28.38,835473,0
2014-05-20,28.39,29.3,27.25,27.76,835035,0
2014-05-21,27.87,28.18,26.99,27.44,698994,0
2014-05-22,27.39,28.16,27.39,27.87,386158,0
2014-05-23,27.87,29.2,27.87,28.85,570099,0
2014-05-27,29.11,29.34,28.43,28.57,449642,0
2014-05-28,28.44,29.21,28.2,28.98,421540,0
2014-05-29,29,29.14,28.5,28.77,358830,0
2014-05-30,28.87,29.47,28.75,28.91,514778,0
2014-06-02,28.87,29.39,28.08,29.06,378753,0
2014-06-03,29.04,29.13,28.56,28.81,360451,0
2014-06-04,28.65,29.36,28.5,28.99,315620,0
2014-06-05,28.97,29.59,28.94,29.52,503915,0
2014-06-06,29.56,30.6,29.5,30.11,734257,0
2014-06-09,30.25,30.64,29.19,29.66,535625,0
2014-06-10,29.46,29.88,29.16,29.76,273500,0
2014-06-11,29.54,29.76,28.71,29.11,441652,0
2014-06-12,29.01,29.37,28.57,28.74,591498,0
2014-06-13,28.93,29.19,28.58,28.84,369007,0
2014-06-16,28.7,29.39,28.34,29.28,327525,0
2014-06-17,29.19,29.72,28.84,29.15,316266,0
2014-06-18,29.14,29.73,28.8,29.66,264287,0
2014-06-19,29.72,30.18,29.31,29.48,329476,0
2014-06-20,29.74,30.56,29.39,30.24,559759,0
2014-06-23,30.22,30.57,29.97,30.45,343088,0
2014-06-24,30.48,30.75,29.5,29.53,391231,0
2014-06-25,29.3,29.72,28.94,29.66,267555,0
2014-06-26,29.54,29.72,29.25,29.47,248668,0
2014-06-27,29.22,29.67,29.16,29.52,249757,0
2014-06-30,29.39,29.92,29.25,29.78,242867,0
2014-07-01,29.45,30.24,28.54,28.68,813106,0
2014-07-02,28.63,29.14,27.93,28.08,456400,0
2014-07-03,28.21,28.63,28.05,28.44,179014,0
2014-07-07,28.43,28.43,27.53,27.94,404778,0
2014-07-08,27.86,28.02,27.5,27.59,253876,0
2014-07-09,27.64,27.81,27.21,27.24,198097,0
2014-07-10,26.62,27.27,26.58,27.02,236605,0
2014-07-11,27.05,27.59,26.74,27.25,275394,0
2014-07-14,27.46,27.64,27.18,27.61,262384,0
2014-07-15,27.67,28.72,27.65,28.39,520279,0
2014-07-16,27.61,28.06,27.03,27.26,890407,0
2014-07-17,27.09,27.42,26.91,27.32,421748,0
2014-07-18,27.34,27.84,27.28,27.57,315740,0
2014-07-21,27.39,27.82,27,27.78,403575,0
2014-07-22,27.87,29.2,27.85,29.11,878303,0
2014-07-23,28.96,29.59,28.83,29.31,386793,0
2014-07-24,29.41,29.44,28.98,29.19,349913,0
2014-07-25,29.03,29.64,28.96,29.42,406619,0
2014-07-28,29.34,29.52,28.79,28.93,436751,0
2014-07-29,28.87,29.1,28.68,28.92,473642,0
2014-07-30,29.02,29.11,28.57,29.06,387358,0
2014-07-31,28.64,29.16,27.52,27.58,796138,0
2014-08-01,27.48,27.48,25.66,27.01,994230,0
2014-08-04,26.98,27.07,26,26.74,730258,0
2014-08-05,26.52,27.15,26.34,26.84,568995,0
2014-08-06,26.79,28.21,26.64,27.7,1038567,0
2014-08-07,27.72,28.04,27.1,27.62,608348,0
2014-08-08,27.68,28.5,27.33,28.27,449784,0
2014-08-11,28,29.25,24.73,24.75,3014499,0
2014-08-12,24.51,24.59,23.51,24.55,2499425,0
2014-08-13,24.57,25.17,24.34,25,751512,0
2014-08-14,25.46,26.01,25.11,25.98,1138222,0
2014-08-15,26.29,26.29,25.26,25.5,948938,0
2014-08-18,25.21,25.78,25.02,25.57,599069,0
2014-08-19,25.62,25.73,24.76,24.92,690401,0
2014-08-20,24.95,25.31,24.75,25.3,629043,0
2014-08-21,25.19,26,25.12,25.98,371710,0
2014-08-22,25.91,26,25.7,25.89,358557,0
2014-08-25,26.07,26.51,25.93,26.32,363328,0
2014-08-26,26.34,26.72,26.13,26.62,284944,0
2014-08-27,26.75,26.75,25.95,26.03,281149,0
2014-08-28,25.9,26.13,25.62,25.99,270789,0
2014-08-29,25.97,26.38,25.75,26.35,359021,0
2014-09-02,26.5,26.67,26.12,26.19,345514,0
2014-09-03,26.28,26.32,25.3,25.52,331040,0
2014-09-04,25.51,25.58,25.4,25.48,421560,0
2014-09-05,25.4,25.71,25.3,25.52,255389,0
2014-09-08,25.45,25.63,25.23,25.24,314177,0
2014-09-09,25.15,25.51,24.55,24.65,475556,0
2014-09-10,24.55,24.77,24.44,24.71,541674,0
2014-09-11,24.01,24.41,24.01,24.4,644393,0
2014-09-12,24.28,24.53,23.82,23.92,386478,0
2014-09-15,23.95,24.07,23.84,24.01,470273,0
2014-09-16,23.9,24,23.72,23.82,395450,0
2014-09-17,23.8,24.52,23.8,24.38,538714,0
2014-09-18,24.4,24.68,24.25,24.41,209060,0
2014-09-19,24.49,24.62,23.54,23.59,570784,0
2014-09-22,23.59,23.69,22.95,23.12,728720,0
2014-09-23,23.05,23.28,22.9,22.96,406183,0
2014-09-24,22.93,23.33,22.9,23.19,199592,0
2014-09-25,23.08,23.2,22.75,22.75,373055,0
2014-09-26,22.75,23.16,22.6,23.05,446860,0
2014-09-29,22.72,23.03,22.72,23.01,344976,0
2014-09-30,22.98,23.24,21.41,21.95,5436711,0
2014-10-01,21.91,22.07,21.3,21.52,912499,0
2014-10-02,21.4,21.96,21.31,21.77,558911,0
2014-10-03,21.99,22.01,21.58,21.71,222380,0
2014-10-06,21.67,21.89,21.46,21.59,372422,0
2014-10-07,21.42,21.62,21.02,21.1,664517,0
2014-10-08,21.07,22.11,20.99,21.88,762240,0
2014-10-09,21.81,22.2,20.91,20.97,325817,0
2014-10-10,20.79,21.19,20.44,20.49,445491,0
2014-10-13,20.55,20.9,20.3,20.35,326198,0
2014-10-14,20.41,20.82,20.06,20.5,712188,0
2014-10-15,20.33,21.67,20.02,21.53,1119448,0
2014-10-16,21.14,21.66,20.96,21.2,763324,0
2014-10-17,21.51,21.7,20.91,21.68,716245,0
2014-10-20,21.68,22.65,21.68,22.5,581222,0
2014-10-21,22.74,22.74,20.88,21.82,1089548,0
2014-10-22,21.8,22.04,21.35,21.45,676949,0
2014-10-23,21.64,21.86,21.25,21.4,225410,0
2014-10-24,21.33,21.59,21.06,21.23,198278,0
2014-10-27,21.05,21.31,20.36,21.2,328954,0
2014-10-28,21.28,22.07,21.23,22.06,329962,0
2014-10-29,22.05,22.44,21.68,21.9,458767,0
2014-10-30,21.78,22.98,21.78,22.61,502010,0
2014-10-31,23.04,23.07,22.54,22.72,451312,0
2014-11-03,22.8,23.47,22.69,23.17,747372,0
2014-11-04,23.05,23.47,22.06,22.17,477550,0
2014-11-05,22.26,22.66,21.58,21.74,562737,0
2014-11-06,19.25,19.42,15.94,17.16,5316946,0
2014-11-07,17.1,18.08,16.71,17.37,1501435,0
2014-11-10,17.03,17.19,16.2,17.18,1492499,0
2014-11-11,17.35,18.09,17.26,17.79,1056009,0
2014-11-12,17.64,17.64,16.7,16.84,1407342,0
2014-11-13,16.83,17.16,16.35,16.58,1031147,0
2014-11-14,16.56,16.94,16.53,16.59,630433,0
2014-11-17,16.5,16.84,16.43,16.53,641599,0
2014-11-18,16.11,16.91,16.08,16.8,989290,0
2014-11-19,16.72,17.83,16.67,17.64,713952,0
2014-11-20,17.57,18.88,17.46,18.82,705863,0
2014-11-21,19.19,19.54,18.64,18.77,335488,0
2014-11-24,18.83,19.39,18.68,19.33,338733,0
2014-11-25,19.43,19.73,18.8,18.84,488366,0
2014-11-26,18.62,18.96,17.57,18.81,416051,0
2014-11-28,18.82,18.93,18.43,18.64,155482,0
2014-12-01,18.48,18.58,17.67,17.98,290956,0
2014-12-02,18.07,18.43,17.38,17.51,390732,0
2014-12-03,17.56,18.12,17.54,17.96,338194,0
2014-12-04,17.95,18.09,17.8,17.89,254418,0
2014-12-05,17.89,18.05,17.73,17.88,373297,0
2014-12-08,17.8,18.06,17.7,18,408294,0
2014-12-09,17.76,18.45,17.7,18.43,574295,0
2014-12-10,18.31,18.5,17.73,17.95,438502,0
2014-12-11,17.99,18.43,17.87,18.06,269666,0
2014-12-12,18.18,18.18,17.48,17.88,277335,0
2014-12-15,18.03,18.2,17.43,17.8,324513,0
2014-12-16,17.71,18.65,17.61,17.83,524220,0
2014-12-17,17.82,19.06,17.64,19.02,437881,0
2014-12-18,19.2,19.47,18.3,18.63,368221,0
2014-12-19,18.71,18.86,18.26,18.54,574624,0
2014-12-22,18.64,18.74,16.58,16.85,948512,0
2014-12-23,16.95,17.3,16.64,16.88,645469,0
2014-12-24,16.8,16.99,16.51,16.73,128011,0
2014-12-26,16.85,17.06,16.55,16.61,222615,0
2014-12-29,16.6,17.55,16.52,17.22,364436,0
2014-12-30,17.22,17.46,16.78,16.82,281994,0
2014-12-31,16.81,17.35,16.5,16.51,417353,0
2015-01-02,16.62,16.97,16.17,16.95,482222,0
2015-01-05,16.8,17.09,16.15,16.18,405286,0
2015-01-06,16.17,16.27,15.5,15.61,804029,0
2015-01-07,15.71,15.84,15.25,15.32,551855,0
2015-01-08,15.5,15.54,15.21,15.25,324456,0
2015-01-09,15.28,15.52,15.03,15.25,405423,0
2015-01-12,15.23,15.44,14.99,15.3,365019,0
2015-01-13,15.43,15.43,14.17,15.01,861459,0
2015-01-14,14.93,15.07,14.16,14.87,746171,0
2015-01-15,14.9,16.11,14.67,15.6,435178,0
2015-01-16,15.52,16.37,15.41,16.34,475974,0
2015-01-20,16.3,16.3,15.15,15.79,419638,0
2015-01-21,15.76,16.56,15.69,16.07,266106,0
2015-01-22,16.12,16.24,15.04,15.33,436123,0
2015-01-23,15.45,15.52,14.3,14.68,637097,0
2015-01-26,14.84,15.82,14.7,15.46,349141,0
2015-01-27,15.29,15.82,15.29,15.72,218479,0
2015-01-28,15.74,15.99,15.04,15.09,167354,0
2015-01-29,15.26,15.26,14.69,15.01,258310,0
2015-01-30,14.83,15.5,14.83,15.07,145465,0
2015-02-02,15.87,18.82,15.87,18.12,1191835,0
2015-02-03,18.07,18.52,17.53,17.72,454730,0
2015-02-04,17.3,17.46,16.3,16.39,547320,0
2015-02-05,16.43,17.47,16.3,17.07,400265,0
2015-02-06,17.15,18.32,17.15,18.3,335965,0
2015-02-09,18.18,19.75,18.04,18.25,362799,0
2015-02-10,18.71,18.71,17.7,17.8,200265,0
2015-02-11,17.72,17.97,17.44,17.49,151124,0
2015-02-12,17.66,18.09,17.61,17.72,166940,0
2015-02-13,17.84,21.53,17.83,20.29,825694,0
2015-02-17,20.3,23.35,20.3,23.2,651587,0
2015-02-18,23.02,23.43,21.06,21.13,419702,0
2015-02-19,21.14,21.73,20.66,21.28,439183,0
2015-02-20,21.41,21.91,20.68,20.88,330512,0
2015-02-23,21,21.44,19.93,21.32,425441,0
2015-02-24,21.49,22.59,20.81,22.5,559902,0
2015-02-25,22.57,24.35,22.21,22.65,607591,0
2015-02-26,20,20.79,18.33,18.96,1128449,0
2015-02-27,18.02,18.02,16.6,16.67,1051759,0
2015-03-02,16.28,16.5,15.82,15.89,600900,0
2015-03-03,15.91,16.29,15.44,15.85,861000,0
2015-03-04,15.78,15.79,15.16,15.57,363600,0
2015-03-05,15.56,16.38,15.28,15.71,422300,0
2015-03-06,15.6,15.61,15.07,15.29,338100,0
2015-03-09,15.27,15.71,15.16,15.48,315600,0
2015-03-10,15.53,15.66,15.09,15.25,170200,0
2015-03-11,15.25,15.36,14.95,15.07,306800,0
2015-03-12,15.21,15.33,14.87,15,155600,0
2015-03-13,15.02,15.08,14.47,14.92,162700,0
2015-03-16,14.95,15.45,14.74,15.4,274000,0
2015-03-17,15.31,15.7,15.01,15.58,179900,0
2015-03-18,15.5,18.45,15.26,16.69,753500,0
2015-03-19,16.62,16.79,16.35,16.61,138600,0
2015-03-20,17.09,17.26,16.82,17.16,486700,0
2015-03-23,17.11,17.3,16.85,17.22,208500,0
2015-03-24,17.26,17.6,16.86,17.2,175400,0
2015-03-25,17.17,17.42,16.33,16.5,206300,0
2015-03-26,16.42,17.07,16.02,16.52,183000,0
2015-03-27,16.48,16.48,15.78,15.99,342300,0
2015-03-30,16.01,16.42,15.7,16.06,220600,0
2015-03-31,15.98,16.2,15.79,16.15,372998,0
2015-04-01,16.11,16.34,15.92,16.08,498500,0
2015-04-02,16.25,16.4,16.03,16.28,236300,0
2015-04-06,16.26,16.63,16.15,16.6,144800,0
2015-04-07,16.68,17.25,16.66,16.93,195556,0
2015-04-08,16.98,17.69,16.9,17.56,207600,0
2015-04-09,17.5,17.91,17.43,17.53,182332,0
2015-04-10,17.67,17.86,17.5,17.56,73100,0
2015-04-13,17.59,18.11,17.53,18.02,146400,0
2015-04-14,18.18,18.4,17.82,18.08,156700,0
2015-04-15,18.13,18.7,18.13,18.65,142885,0
2015-04-16,18.56,19.01,18.36,18.53,158109,0
2015-04-17,18.58,18.58,17.89,18.32,174500,0
2015-04-20,18.38,18.5,17.98,18.02,160893,0
2015-04-21,18.04,18.49,17.72,18,360101,0
2015-04-22,17.96,18.08,17.43,17.5,132328,0
2015-04-23,17.44,17.94,17.26,17.66,122800,0
2015-04-24,17.74,18,17.52,17.8,78287,0
2015-04-27,17.84,18.11,17.71,17.86,141100,0
2015-04-28,17.85,18.2,17.82,18.19,163582,0
2015-04-29,17.99,18.95,17.99,18.14,153900,0
2015-04-30,17.98,18.25,17.57,17.61,522700,0
2015-05-01,17.68,17.77,17.47,17.59,330000,0
2015-05-04,17.58,19.8,17.49,19.49,350300,0
2015-05-05,19.46,19.62,16.68,17.23,498800,0
2015-05-06,17.21,17.95,16.52,16.98,432074,0
2015-05-07,18.6,19.02,17.68,18.92,563563,0
2015-05-08,19.07,19.07,17.9,18.11,216400,0
2015-05-11,18.14,18.77,17.99,18.44,179000,0
2015-05-12,18.4,19.04,18.14,18.22,142996,0
2015-05-13,18.33,18.35,17.12,17.42,164058,0
2015-05-14,17.5,18.1,17.42,17.56,98300,0
2015-05-15,17.6,17.6,16.93,17.12,190393,0
2015-05-18,17.06,17.65,17.01,17.54,146893,0
2015-05-19,17.44,17.65,17.29,17.53,187595,0
2015-05-20,17.33,17.78,17.33,17.58,74747,0
2015-05-21,17.59,17.93,17.26,17.49,173500,0
2015-05-22,17.4,17.57,16.8,17.01,144300,0
2015-05-26,17.03,17.07,16.34,16.48,315847,0
2015-05-27,16.65,16.65,16.16,16.31,147400,0
2015-05-28,16.44,16.46,16.18,16.31,125417,0
2015-05-29,16.34,16.65,16.25,16.53,163000,0
2015-06-01,16.57,17.35,16.48,17.32,272057,0
2015-06-02,17.24,18.43,17.24,18.07,181975,0
2015-06-03,18.25,19.91,18.2,19.64,468200,0
2015-06-04,19.7,20.16,19.58,20.05,303900,0
2015-06-05,20,20.7,19.81,20.63,248300,0
2015-06-08,20.76,20.85,20.06,20.3,196300,0
2015-06-09,20.38,20.83,20.17,20.77,128854,0
2015-06-10,20.95,21.46,20.83,21.43,292637,0
2015-06-11,21.39,22.56,21.03,22.39,318899,0
2015-06-12,22.25,23.24,22.1,23.03,248500,0
2015-06-15,22.97,23.38,22.65,23.14,432900,0
2015-06-16,23.03,23.18,22.92,23.01,345100,0
2015-06-17,23.03,23.05,22.45,22.95,194400,0
2015-06-18,22.99,23.23,22.8,23.03,489800,0
2015-06-19,23.25,23.25,22.73,23.04,769800,0
2015-06-22,23.48,23.7,22.96,23,214100,0
2015-06-23,23.05,23.57,22.95,23.05,233278,0
2015-06-24,22.99,23.16,22.79,22.86,169100,0
2015-06-25,22.91,23.12,22.25,22.79,339400,0
2015-06-26,22.97,23.48,22.27,23.32,451100,0
2015-06-29,23,23,22,22.95,432600,0
2015-06-30,23.1,23.5,22.65,22.87,317175,0
2015-07-01,21.99,23.38,21.99,22.64,255400,0
2015-07-02,22.9,23,22.49,22.75,377700,0
2015-07-06,22.45,23.09,22.3,22.65,257600,0
2015-07-07,22.76,22.76,21.2,21.75,218700,0
2015-07-08,21.36,21.53,19.78,20.02,296400,0
2015-07-09,20.42,20.61,19.19,19.21,175900,0
2015-07-10,19.46,19.68,18.77,19.05,190300,0
2015-07-13,19.25,19.84,19.15,19.77,124400,0
2015-07-14,19.77,20.13,19.59,19.64,152944,0
2015-07-15,19.64,19.64,19.17,19.2,96284,0
2015-07-16,19.36,19.61,19.22,19.28,97800,0
2015-07-17,19.25,19.74,19.2,19.25,145500,0
2015-07-20,19.25,19.32,18.43,18.64,207600,0
2015-07-21,18.7,19.48,18.52,18.76,207400,0
2015-07-22,18.64,18.99,18.52,18.64,130000,0
2015-07-23,18.83,19,18.03,18.39,109300,0
2015-07-24,18.31,18.38,17.72,17.99,138800,0
2015-07-27,17.92,18.59,17.92,18.5,94700,0
2015-07-28,18.68,19.45,18.36,19.32,144900,0
2015-07-29,19.24,20.85,19.17,20.36,178400,0
2015-07-30,20.51,21.87,20.48,21.72,263400,0
2015-07-31,21.69,22.18,21.56,21.8,123200,0
2015-08-03,21.78,22.24,21.13,21.76,116350,0
2015-08-04,21.72,21.85,20.39,20.62,112800,0
2015-08-05,20.79,21.05,20.39,20.67,152700,0
2015-08-06,20.54,20.74,19.13,19.4,217407,0
2015-08-07,19.18,19.65,18.36,18.42,239200,0
2015-08-10,18.47,19.28,17.02,17.49,472100,0
2015-08-11,17.37,17.68,16.88,17.31,220721,0
2015-08-12,17.1,17.33,16.61,17.29,126100,0
2015-08-13,17.63,19.44,16.69,16.95,118400,0
2015-08-14,16.81,17.1,16.52,16.9,141700,0
2015-08-17,16.95,17.54,16.8,17.53,107900,0
2015-08-18,17.45,17.97,17.1,17.32,136800,0
2015-08-19,17.25,17.3,16.84,17.06,92000,0
2015-08-20,16.97,17.04,15.96,16.08,144600,0
2015-08-21,15.4,16.41,15.4,16.02,118300,0
2015-08-24,15.5,16.41,14.39,15.9,104412,0
2015-08-25,16.25,16.47,15.55,15.59,112700,0
2015-08-26,15.84,16,15.02,16,224300,0
2015-08-27,16.07,16.85,15.73,16.18,161600,0
2015-08-28,16.04,16.87,16.04,16.85,83000,0
2015-08-31,16.65,16.8,16.23,16.44,105300,0
2015-09-01,16.2,16.4,15.85,16.32,109600,0
2015-09-02,16.49,16.49,15.87,16.02,362800,0
2015-09-03,16.05,16.1,15.32,15.47,215000,0
2015-09-04,15.18,15.52,15.18,15.49,121500,0
2015-09-08,15.63,15.88,15.35,15.88,242900,0
2015-09-09,16.36,16.5,15.97,16.33,124200,0
2015-09-10,16.29,16.45,15.88,16.16,70343,0
2015-09-11,16.04,16.2,15.76,16.17,115600,0
2015-09-14,16.18,16.49,15.91,16.4,65800,0
2015-09-15,16.4,16.71,15.92,16.6,128100,0
2015-09-16,16.65,17.3,16.54,16.88,58900,0
2015-09-17,16.85,17.46,16.61,17.02,128200,0
2015-09-18,16.96,16.96,16.29,16.85,146100,0
2015-09-21,16.92,17.37,16.86,16.92,67100,0
2015-09-22,16.87,17.38,16.43,17.17,104000,0
2015-09-23,17.17,17.81,16.94,17.39,130996,0
2015-09-24,17.34,17.83,16.96,17.67,124558,0
2015-09-25,17.89,18,17.51,17.97,168100,0
2015-09-28,17.84,17.94,16.38,16.66,146896,0
2015-09-29,16.72,16.76,16.24,16.3,82900,0
2015-09-30,16.54,17.03,16.24,16.25,142900,0
2015-10-01,16.41,16.45,15.48,16.12,119400,0
2015-10-02,15.96,16.03,14.91,15.59,303900,0
2015-10-05,15.64,16.45,15.52,16.4,84542,0
2015-10-06,16.47,17.19,15.95,16.35,230000,0
2015-10-07,16.47,17.19,16.41,16.93,294478,0
2015-10-08,17,17.8,16.65,16.97,282900,0
2015-10-09,17.05,17.41,16.25,16.57,113100,0
2015-10-12,16.62,16.69,16.15,16.4,120492,0
2015-10-13,16.25,16.78,15.5,15.66,178900,0
2015-10-14,15.93,15.93,15,15.39,180100,0
2015-10-15,15.42,16.51,15.26,16.4,172100,0
2015-10-16,16.39,16.39,15.57,16.16,96100,0
2015-10-19,16.14,16.44,15.52,15.93,145880,0
2015-10-20,15.98,16.37,15.92,16.01,134300,0
2015-10-21,16.01,16.12,14.75,14.82,163400,0
2015-10-22,15.06,15.21,14.3,14.8,121500,0
2015-10-23,15.01,15.33,14.7,15.07,129300,0
2015-10-26,14.89,15.06,14.03,14.15,112900,0
2015-10-27,14,14.12,12.78,13.01,203500,0
2015-10-28,13,13.86,12.73,13.34,247400,0
2015-10-29,13.34,13.59,12.7,13.06,193200,0
2015-10-30,12.99,13,11.7,11.96,391600,0
2015-11-02,11.95,12.89,11.63,12.87,195748,0
2015-11-03,12.8,13.1,12.29,13.01,161732,0
2015-11-04,13.05,13.07,11.66,12.4,367942,0
2015-11-05,10.95,10.95,9.63,10.54,555900,0
2015-11-06,10.68,11.79,10.41,10.59,571800,0
2015-11-09,10.77,11.7,10.66,11.52,385326,0
2015-11-10,11.54,12.19,11.45,11.76,189000,0
2015-11-11,11.87,11.87,10.7,11.17,2272600,0
2015-11-12,11.04,11.1,10.06,10.13,332000,0
2015-11-13,10.03,10.45,9.65,10.02,326200,0
2015-11-16,10.05,10.28,9.67,9.97,444300,0
2015-11-17,10.1,11.24,10.09,11.16,421300,0
2015-11-18,11.13,11.59,10.88,11.22,273500,0
2015-11-19,11.18,11.38,10.94,11.37,208400,0
2015-11-20,11.44,11.88,11.31,11.54,315300,0
2015-11-23,11.63,14.27,11.63,12.76,794600,0
2015-11-24,12.82,13.17,12.2,13.06,389800,0
2015-11-25,13.04,14.04,12.77,13.9,234000,0
2015-11-27,13.8,13.99,13.66,13.9,89700,0
2015-11-30,13.93,14.66,13.79,14.54,257700,0
2015-12-01,14.63,14.69,13.57,13.66,386662,0
2015-12-02,13.7,13.85,13.4,13.65,191949,0
2015-12-03,13.59,14.17,12.42,12.48,500769,0
2015-12-04,12.5,13.09,12.5,12.67,190600,0
2015-12-07,12.59,13,12.27,12.72,223300,0
2015-12-08,12.97,13.32,12.6,12.65,282285,0
2015-12-09,12.64,13.1,12.64,12.73,432600,0
2015-12-10,12.78,13.4,12.78,13.04,388900,0
2015-12-11,12.78,13.24,12.53,12.56,461900,0
2015-12-14,13,13.34,12.8,13.06,269047,0
2015-12-15,13.46,13.78,12.88,13.72,122100,0
2015-12-16,13.71,14,13.38,13.57,151000,0
2015-12-17,13.58,13.81,12.98,13.65,259400,0
2015-12-18,13.6,14,13.4,13.94,547500,0
2015-12-21,13.96,14.3,13.51,14.27,552800,0
2015-12-22,14.3,14.93,13.97,14.78,472117,0
2015-12-23,15,15,14.31,14.71,329000,0
2015-12-24,14.53,14.65,14.31,14.47,97860,0
2015-12-28,14.38,15.02,14.05,15.01,246103,0
2015-12-29,15.17,15.2,14.72,14.88,181378,0
2015-12-30,14.84,14.9,14.315,14.38,122822,0
2015-12-31,14.26,14.68,14.15,14.22,193926,0
2016-01-04,13.93,14.64,13.11,14.33,315502,0
2016-01-05,14.33,15.26,14.26,15.06,250335,0
2016-01-06,14.88,15.15,14.7,15,243793,0
2016-01-07,14.72,15.03,13.88,14.17,327324,0
2016-01-08,14.33,15.215,13.825,15,435763,0
2016-01-11,15.05,15.69,14.87,15.4,402896,0
2016-01-12,15.51,15.93,15.11,15.87,360203,0
2016-01-13,16,16,13.02,13.6,543398,0
2016-01-14,13.72,13.72,12.64,12.81,263617,0
2016-01-15,12.4,12.85,11.04,11.97,386794,0
2016-01-19,12.12,12.15,10.9,11.19,452100,0
2016-01-20,10.98,11.59,10.48,11.39,342169,0
2016-01-21,11.27,11.78,10.7,10.75,248987,0
2016-01-22,11.05,11.25,10.56,10.77,519550,0
2016-01-25,10.75,10.75,9.4,9.4,454132,0
2016-01-26,9.46,9.6,8.86,9.29,574033,0
2016-01-27,9.32,9.97,9.24,9.8,325713,0
2016-01-28,10.19,10.31,9.45,9.7,723728,0
2016-01-29,9.71,10.02,9.55,9.89,265475,0
2016-02-01,9.81,10.44,9.54,10.16,363573,0
2016-02-02,9.98,10.05,8.8975,9,425988,0
2016-02-03,9.03,9.315,8.8102,9.15,409400,0
2016-02-04,9.12,9.56,8.97,9.4,305879,0
2016-02-05,9.33,9.64,8.91,8.94,431956,0
2016-02-08,8.9,9.09,8.47,8.93,365035,0
2016-02-09,8.58,8.95,7.99,8,307373,0
2016-02-10,8.08,8.225,7.42,7.46,433514,0
2016-02-11,7.31,7.6,7.14,7.28,217135,0
2016-02-12,7.19,8.12,7.19,7.78,299862,0
2016-02-16,7.87,8.04,7.5,7.79,273065,0
2016-02-17,7.86,8.66,7.86,8.22,168426,0
2016-02-18,8.19,8.36,7.74,7.89,154416,0
2016-02-19,7.88,7.96,7.39,7.52,164607,0
2016-02-22,7.61,8.08,7.61,7.95,235789,0
2016-02-23,7.86,8.04,7.72,7.88,324964,0
2016-02-24,7.79,8.06,7.67,8.05,216201,0
2016-02-25,8.1,8.15,7.63,7.96,159877,0
2016-02-26,7.97,8.61,7.9,8.55,189238,0
2016-02-29,8.52,8.52,7.13,7.5,521818,0
2016-03-01,7.45,7.45,6.31,7.06,467697,0
2016-03-02,7.36,7.71,6.33,6.57,429643,0
2016-03-03,6.57,6.95,6.35,6.89,488034,0
2016-03-04,6.68,7.03,6.55,6.67,447364,0
2016-03-07,6.61,7.28,6.61,7.17,546693,0
2016-03-08,7.09,7.12,6.65,6.86,379649,0
2016-03-09,6.87,7.13,6.6205,6.89,253688,0
2016-03-10,7,7.16,6.54,6.82,346481,0
2016-03-11,6.9,7.18,6.6001,7.14,406990,0
2016-03-14,7.06,7.31,6.8,6.9,365800,0
2016-03-15,6.79,6.85,6.56,6.67,323083,0
2016-03-16,6.61,6.75,6.47,6.59,319101,0
2016-03-17,6.58,6.755,6.47,6.71,683676,0
2016-03-18,6.76,7.35,6.62,7.31,863586,0
2016-03-21,7.31,7.47,7.23,7.41,224136,0
2016-03-22,7.32,7.9,7.32,7.75,213914,0
2016-03-23,7.7,7.89,7.12,7.14,215045,0
2016-03-24,7.01,7.13,6.83,6.94,236504,0
2016-03-28,6.91,7.06,6.85,6.96,134824,0
2016-03-29,6.94,7.17,6.77,7.13,263994,0
2016-03-30,7.18,7.47,7.18,7.4,270496,0
2016-03-31,7.38,7.68,7.375,7.64,316552,0
2016-04-01,7.6,7.81,7.445,7.79,158710,0
2016-04-04,7.77,7.85,7.5145,7.66,265838,0
2016-04-05,7.59,7.64,7.34,7.36,233928,0
2016-04-06,7.35,7.73,7.29,7.68,202854,0
2016-04-07,7.56,7.73,7.42,7.49,171995,0
2016-04-08,7.61,7.88,7.55,7.68,109862,0
2016-04-11,7.72,8.08,7.63,7.72,247926,0
2016-04-12,7.74,8,7.7,7.71,191029,0
2016-04-13,7.82,8.31,7.79,8.23,211388,0
2016-04-14,8.22,8.51,8.03,8.3,235047,0
2016-04-15,8.25,8.29,7.87,7.9,125545,0
2016-04-18,7.87,8,7.58,7.89,134356,0
2016-04-19,7.89,8.28,7.83,8.17,146314,0
2016-04-20,8.24,8.47,8.11,8.25,179826,0
2016-04-21,8.25,8.3299,8.01,8.1,161264,0
2016-04-22,8.07,8.31,8.05,8.16,116292,0
2016-04-25,8.09,8.25,7.84,8.08,149548,0
2016-04-26,8.08,8.17,7.85,8.11,133854,0
2016-04-27,8.1,8.16,7.89,7.92,137709,0
2016-04-28,7.82,8.015,7.33,7.63,260098,0
2016-04-29,7.62,7.77,7.18,7.25,250611,0
2016-05-02,7.31,7.35,7.01,7.2,191973,0
2016-05-03,6,6.14,5.05,5.26,1237939,0
2016-05-04,5.15,5.245,4.555,4.69,882657,0
2016-05-05,4.72,4.7696,4.31,4.39,469161,0
2016-05-06,4.35,4.66,4.35,4.65,397159,0
2016-05-09,4.79,4.8,4.547,4.67,280534,0
2016-05-10,4.76,4.91,4.68,4.71,321431,0
2016-05-11,4.8,4.8,4.5,4.69,320577,0
2016-05-12,4.66,4.74,4.26,4.41,285993,0
2016-05-13,4.41,4.56,4.29,4.39,279740,0
2016-05-16,4.43,4.52,4.335,4.37,226431,0
2016-05-17,4.34,4.52,4.23,4.26,252545,0
2016-05-18,4.21,4.65,4.2,4.59,319716,0
2016-05-19,4.55,4.6,4.23,4.31,340070,0
2016-05-20,4.34,4.41,4.19,4.33,298414,0
2016-05-23,4.35,4.35,4.21,4.25,167181,0
2016-05-24,4.3,4.58,4.17,4.53,130672,0
2016-05-25,4.51,4.79,4.51,4.62,258554,0
2016-05-26,4.65,4.86,4.575,4.81,136864,0
2016-05-27,4.85,5.09,4.835,4.97,239137,0
2016-05-31,5.03,5.08,4.88,4.97,455827,0
2016-06-01,4.96,4.99,4.78,4.83,315470,0
2016-06-02,4.79,4.91,4.7,4.78,219652,0
2016-06-03,4.74,4.77,4.58,4.74,223220,0
2016-06-06,4.66,4.88,4.62,4.76,218421,0
2016-06-07,4.74,4.76,4.48,4.5,349095,0
2016-06-08,4.52,4.71,4.315,4.34,247417,0
2016-06-09,4,4.22,3.86,4.18,362878,0
2016-06-10,4.15,4.17,3.905,4.03,425686,0
2016-06-13,3.98,3.98,3.69,3.75,357670,0
2016-06-14,3.7,3.81,3.535,3.58,213434,0
2016-06-15,3.59,3.8,3.53,3.66,229883,0
2016-06-16,3.59,3.69,3.31,3.43,527153,0
2016-06-17,3.46,3.57,3.25,3.28,1005819,0
2016-06-20,3.37,3.48,3.305,3.34,315135,0
2016-06-21,3.35,3.41,3.28,3.32,272221,0
2016-06-22,3.32,3.42,3.29,3.31,217191,0
2016-06-23,3.32,3.41,3.32,3.36,237491,0
2016-06-24,3.14,3.23,3.01,3.16,1501086,0
2016-06-27,3.13,3.3,2.88,2.88,305326,0
2016-06-28,3.03,3.03,2.74,2.79,286760,0
2016-06-29,2.82,2.96,2.7,2.92,260989,0
2016-06-30,2.96,2.96,2.735,2.76,237530,0
2016-07-01,2.76,2.91,2.74,2.89,202000,0
2016-07-05,2.83,2.8399,2.6,2.63,311216,0
2016-07-06,2.57,2.73,2.55,2.68,111907,0
2016-07-07,2.7,2.84,2.61,2.74,221907,0
2016-07-08,2.8,2.94,2.75,2.76,310903,0
2016-07-11,2.78,2.86,2.74,2.79,248454,0
2016-07-12,2.84,3.14,2.75,3.11,563463,0
2016-07-13,3.16,3.2265,2.97,3.06,256320,0
2016-07-14,3.11,3.13,3.06,3.08,106537,0
2016-07-15,3.11,3.13,3.06,3.09,193646,0
2016-07-18,3.09,3.13,2.97,3.1,203592,0
2016-07-19,3.08,3.11,3.02,3.04,113215,0
2016-07-20,3.04,3.11,2.93,3.06,197361,0
2016-07-21,3.06,3.0792,2.92,2.92,103156,0
2016-07-22,2.92,2.95,2.85,2.92,86540,0
2016-07-25,2.88,2.88,2.77,2.79,107261,0
2016-07-26,2.78,2.88,2.762,2.85,143204,0
2016-07-27,2.88,3.019,2.88,2.93,139162,0
2016-07-28,2.97,3.11,2.74,2.76,181324,0
2016-07-29,2.73,2.87,2.655,2.87,303809,0
2016-08-01,2.84,2.84,2.63,2.65,141527,0
2016-08-02,2.64,2.68,2.42,2.47,173245,0
2016-08-03,2.49,2.7,2.49,2.52,304818,0
2016-08-04,2.53,2.57,2.24,2.27,345947,0
2016-08-05,2.51,2.67,2.34,2.36,572939,0
2016-08-08,2.39,2.535,2.28,2.28,342684,0
2016-08-09,2.69,3.31,2.59,2.71,2752621,0
2016-08-10,2.65,3.64,2.62,3.42,4017552,0
2016-08-11,3.42,3.56,3.02,3.23,956799,0
2016-08-12,3.27,3.7314,3.18,3.53,1116809,0
2016-08-15,3.65,3.67,3.4199,3.49,527602,0
2016-08-16,3.56,3.6886,3.44,3.65,641403,0
2016-08-17,3.64,3.67,3.325,3.4,515634,0
2016-08-18,3.4,3.47,3.32,3.39,224203,0
2016-08-19,3.38,3.38,3.101,3.18,345808,0
2016-08-22,3.18,3.2299,3.07,3.1,274639,0
2016-08-23,3.14,3.2675,3.1,3.19,355468,0
2016-08-24,3.19,3.25,3.095,3.12,165552,0
2016-08-25,3.13,3.18,3.05,3.1,162443,0
2016-08-26,3.09,3.16,3.03,3.11,147749,0
2016-08-29,3.14,3.37,3.14,3.34,381838,0
2016-08-30,3.38,3.5499,3.38,3.49,187473,0
2016-08-31,3.59,3.89,3.52,3.78,683583,0
2016-09-01,3.89,3.9,3.33,3.41,481415,0
2016-09-02,3.51,3.53,3.28,3.4,207904,0
2016-09-06,3.43,3.44,3.19,3.2,426655,0
2016-09-07,3.15,3.325,3.09,3.14,400220,0
2016-09-08,3.11,3.2899,3.11,3.25,218132,0
2016-09-09,3.42,3.46,3.3301,3.4,330735,0
2016-09-12,3.44,3.46,3.27,3.42,233664,0
2016-09-13,3.32,3.36,3.2,3.33,340543,0
2016-09-14,3.35,3.38,3.2,3.36,288336,0
2016-09-15,3.38,3.52,3.35,3.47,332308,0
2016-09-16,3.4,3.49,3.36,3.45,774385,0
2016-09-19,3.46,3.53,3.28,3.42,266638,0
2016-09-20,3.47,3.51,3.41,3.49,178804,0
2016-09-21,3.56,3.65,3.55,3.63,203571,0
2016-09-22,3.72,3.72,3.55,3.63,140154,0
2016-09-23,3.63,3.7,3.6,3.67,160038,0
2016-09-26,3.7,3.7,3.48,3.55,128558,0
2016-09-27,3.54,3.57,3.46,3.49,165262,0
2016-09-28,3.5,3.56,3.475,3.54,125772,0
2016-09-29,3.5,3.69,3.5,3.6,268003,0
2016-09-30,3.57,4.06,3.57,4.06,467107,0
2016-10-03,4.06,4.06,3.77,3.88,355475,0
2016-10-04,3.94,4.31,3.795,4.28,469996,0
2016-10-05,4.3,4.5868,4.08,4.26,796588,0
2016-10-06,4.22,4.36,4.19,4.24,247103,0
2016-10-07,4.24,4.3,4.14,4.14,342785,0
2016-10-10,4.2,4.55,4.2,4.5,263304,0
2016-10-11,4.6,4.605,4.35,4.55,306134,0
2016-10-12,4.6,4.7,4.35,4.6,227781,0
2016-10-13,4.6,4.8,4.55,4.7,202560,0
2016-10-14,4.85,4.9,4.65,4.8,284076,0
2016-10-17,5.05,5.35,4.85,5.25,458751,0
2016-10-18,5.3,5.75,5.15,5.55,844100,0
2016-10-19,5.7,5.7,5.45,5.5,419870,0
2016-10-20,5.6,5.7,5.35,5.65,327030,0
2016-10-21,5.65,5.65,5.225,5.35,288269,0
2016-10-24,5.5,5.65,5.35,5.55,344092,0
2016-10-25,5.55,5.7,5.45,5.65,216067,0
2016-10-26,5.5,5.725,5.45,5.65,179667,0
2016-10-27,5.65,6,5.6,5.9,588096,0
2016-10-28,6,6.05,5.2,5.3,613138,0
2016-10-31,5.3,5.3,4.85,5,402011,0
2016-11-01,4.95,5,4.8,4.85,299138,0
2016-11-02,5,5,4.8,4.9,188920,0
2016-11-03,4.8,4.95,4.7,4.9,288710,0
2016-11-04,5,5.2,4.75,5.1,265267,0
2016-11-07,5.25,5.35,5.05,5.3,264891,0
2016-11-08,5.15,5.2,4.85,4.85,483351,0
2016-11-09,3.9,4.75,3.8,4.65,447277,0
2016-11-10,4.6,6.05,4.55,5.8,627355,0
2016-11-11,5.8,5.95,5.175,5.25,497654,0
2016-11-14,5.15,5.4,4.75,5.25,312756,0
2016-11-15,5.2,5.5,4.9,5.35,275747,0
2016-11-16,5.35,5.875,5.3,5.6,252334,0
2016-11-17,5.6,5.85,5.45,5.65,305142,0
2016-11-18,5.6,5.8,5.5,5.8,142422,0
2016-11-21,5.85,6,5.8,5.95,252769,0
2016-11-22,5.9,6.45,5.822,6,377199,0
2016-11-23,5.95,6.2,5.85,6,211640,0
2016-11-25,6,6.2,5.9,6,102757,0
2016-11-28,5.95,6.1,5.65,5.8,177318,0
2016-11-29,5.8,5.9,5.4,5.5,186727,0
2016-11-30,5.55,5.8,5.5,5.7,271503,0
2016-12-01,5.75,5.9,5.65,5.8,215642,0
2016-12-02,5.75,6.25,5.65,6.2,219240,0
2016-12-05,6.35,6.55,6.15,6.35,356351,0
2016-12-06,6.3,6.55,6.2,6.25,177630,0
2016-12-07,6.2,6.45,6.15,6.35,355086,0
2016-12-08,6.3,8.1081,6.3,7.1,1481625,0
2016-12-09,7.05,7.55,6.95,7.35,401003,0
2016-12-12,7.4,7.75,7.2,7.3,561065,0
2016-12-13,7.15,7.2,6.4,6.45,599304,0
2016-12-14,6.4,6.4,6,6.05,419501,0
2016-12-15,6,6.05,5.7,5.75,526055,0
2016-12-16,5.8,5.95,5.525,5.8,515111,0
2016-12-19,5.75,5.9,5.5,5.6,403787,0
2016-12-20,5.65,5.65,5.25,5.4,556653,0
2016-12-21,5.35,6,5.05,5.65,1105754,0
2016-12-22,5.7,5.75,5.1,5.1,790144,0
2016-12-23,5.15,5.15,5,5,404973,0
2016-12-27,5,5.1,5,5,204506,0
2016-12-28,5,5.05,4.725,4.75,278762,0
2016-12-29,4.75,4.95,4.7,4.8,265907,0
2016-12-30,4.85,4.8878,4.75,4.75,186787,0
2017-01-03,4.8,5,4.8,4.95,364757,0
2017-01-04,5,5.25,4.825,5.05,451399,0
2017-01-05,5.05,5.05,4.45,4.5,578901,0
2017-01-06,4.5,4.55,4.25,4.3,494961,0
2017-01-09,4.25,4.25,3.95,3.95,632181,0
2017-01-10,4,4.2,3.9795,4.15,225572,0
2017-01-11,4.15,4.15,4,4.1,135849,0
2017-01-12,4.1,4.1,3.7,3.75,361682,0
2017-01-13,3.8,3.9,3.75,3.85,168011,0
2017-01-17,3.85,3.9,3.7,3.8,157474,0
2017-01-18,3.8,3.895,3.6,3.65,302394,0
2017-01-19,3.65,3.75,3.5,3.55,201078,0
2017-01-20,3.55,3.725,3.5,3.7,249845,0
2017-01-23,3.65,3.75,3.6,3.65,128088,0
2017-01-24,3.65,4.025,3.55,3.95,203709,0
2017-01-25,4.05,4.15,3.85,4.05,303981,0
2017-01-26,4.05,4.1,3.95,3.95,247782,0
2017-01-27,3.95,4.1,3.7,3.75,229735,0
2017-01-30,3.75,3.9,3.6,3.8,269946,0
2017-01-31,3.8,3.85,3.75,3.8,82049,0
2017-02-01,3.8,4.15,3.8,4.05,362435,0
2017-02-02,4,4.05,3.8,3.8,174181,0
2017-02-03,3.85,4.05,3.5,3.7,499844,0
2017-02-06,3.75,3.85,3.4,3.5,278252,0
2017-02-07,3.5,3.8,3.2,3.2,634146,0
2017-02-08,3.25,3.3,3.05,3.2,480929,0
2017-02-09,3.2,3.4,3.2,3.3,248156,0
2017-02-10,3.3,3.45,3.3,3.3,277021,0
2017-02-13,3.35,3.6,3.35,3.6,464325,0
2017-02-14,3.6,3.95,3.6,3.85,655520,0
2017-02-15,3.85,4.25,3.85,3.9,632892,0
2017-02-16,3.9,3.95,3.65,3.8,220148,0
2017-02-17,3.85,3.85,3.55,3.7,278155,0
2017-02-21,3.75,3.85,3.6,3.65,160801,0
2017-02-22,3.65,3.75,3.625,3.65,272580,0
2017-02-23,3.7,3.7,3.35,3.55,286601,0
2017-02-24,3.5,3.55,3.4,3.5,179815,0
2017-02-27,3.5,3.55,3.255,3.5,239635,0
2017-02-28,3.45,3.5253,3.4,3.4,148121,0
2017-03-01,3.45,3.45,3.25,3.3,328621,0
2017-03-02,3.3,3.55,3.25,3.4,447151,0
2017-03-03,3.3,3.4,3.25,3.3,130490,0
2017-03-06,3.25,3.35,3.2,3.2,222303,0
2017-03-07,3.25,3.3,3.15,3.3,188982,0
2017-03-08,3.25,3.3,3.05,3.05,279372,0
2017-03-09,3.05,3.1,2.85,2.85,439333,0
2017-03-10,2.85,2.95,2.8,2.8,310626,0
2017-03-13,2.8,2.9,2.65,2.7,635391,0
2017-03-14,2.45,2.5,1.5,1.65,3617375,0
2017-03-15,1.6,1.65,1.5,1.55,1331130,0
2017-03-16,1.5,1.5,0.85,1.2,3381598,0
2017-03-17,1.25,1.25,1,1.1,1493661,0
2017-03-20,1.1,1.1,1,1.1,3015066,0
2017-03-21,1.1,1.1,0.9,0.95,2129877,0
2017-03-22,0.95,0.9501,0.8,0.8163,1793423,0
2017-03-23,0.82,0.835,0.7,0.7036,2250348,0
2017-03-24,0.7,0.8284,0.6421,0.73,1146323,0
2017-03-27,0.78,0.9979,0.7403,0.8825,2220962,0
2017-03-28,0.8901,1.07,0.89,1.01,1930810,0
2017-03-29,1.03,1.03,0.9,0.9901,1147162,0
2017-03-30,1,1,0.9154,0.9336,424301,0
2017-03-31,0.9201,1.09,0.9,1.08,1024542,0
2017-04-03,1.08,1.09,0.9899,1.01,565646,0
2017-04-04,0.9999,0.9999,0.948,0.95,333995,0
2017-04-05,0.9799,0.997,0.9,0.9,343656,0
2017-04-06,0.9089,1.19,0.9,1.16,1379157,0
2017-04-07,1.15,1.22,1.04,1.19,836375,0
2017-04-10,1.16,1.18,1.14,1.16,202037,0
2017-04-11,1.1,1.33,1.1,1.23,503387,0
2017-04-12,1.24,1.3899,1.155,1.2,735789,0
2017-04-13,1.2,1.25,1.11,1.11,434047,0
2017-04-17,1.14,1.14,1.05,1.08,319275,0
2017-04-18,1.09,1.1,1.04,1.05,289453,0
2017-04-19,1.04,1.06,0.9727,1.05,460152,0
2017-04-20,1.05,1.13,1.01,1.11,556627,0
2017-04-21,1.11,1.12,0.9901,1.03,339220,0
2017-04-24,1,1.04,0.95,0.96,279041,0
2017-04-25,0.94,0.9875,0.9015,0.9597,438836,0
2017-04-26,0.96,1.04,0.95,1.01,376966,0
2017-04-27,1.01,1.0101,0.99,0.9998,303733,0
2017-04-28,1.02,1.07,0.98,1.07,207123,0
2017-05-01,1.03,1.45,0.98,1.45,1058919,0
2017-05-02,1.48,1.48,1.25,1.3,663284,0
2017-05-03,1.3,1.365,1.2101,1.28,379894,0
2017-05-04,1.3,1.3,1.21,1.29,220671,0
2017-05-05,1.3,1.3,1.23,1.26,196251,0
2017-05-08,1.25,1.2681,1.17,1.24,315693,0
2017-05-09,1.26,1.26,1.13,1.16,186556,0
2017-05-10,1.3,1.55,1.3,1.48,2395335,0
2017-05-11,1.52,1.94,1.4915,1.77,3639991,0
2017-05-12,1.75,1.77,1.53,1.62,839413,0
2017-05-15,1.64,1.66,1.57,1.64,288663,0
2017-05-16,1.64,1.64,1.39,1.44,595655,0
2017-05-17,1.43,1.44,1.225,1.23,487229,0
2017-05-18,1.24,1.58,1.23,1.49,840235,0
2017-05-19,1.52,1.6271,1.43,1.57,697473,0
2017-05-22,1.54,1.65,1.4601,1.58,314174,0
2017-05-23,1.55,1.57,1.46,1.48,254292,0
2017-05-24,1.47,1.485,1.4,1.46,226246,0
2017-05-25,1.47,1.47,1.31,1.34,216094,0
2017-05-26,1.35,1.41,1.35,1.41,154448,0
2017-05-30,1.2,1.2,1.08,1.11,1603167,0
2017-05-31,1.12,1.13,1.03,1.06,784811,0
2017-06-01,1.08,1.29,1,1.26,653302,0
2017-06-02,1.25,1.25,1.1,1.14,499636,0
2017-06-05,1.12,1.17,1.1002,1.12,309404,0
2017-06-06,1.11,1.13,1.06,1.08,794655,0
2017-06-07,1.1,1.11,0.9718,0.991,3111162,0
2017-06-08,1.01,1.01,0.8899,0.8912,852591,0
2017-06-09,0.89,0.98,0.8074,0.9561,637216,0
2017-06-12,0.955,0.97,0.8533,0.9095,317922,0
2017-06-13,0.93,1.02,0.9001,1.01,572806,0
2017-06-14,1.02,1.029,0.9262,0.9358,1425621,0
2017-06-15,0.9262,0.9621,0.865,0.9,1190593,0
2017-06-16,0.8851,0.9493,0.8601,0.9358,641000,0
2017-06-19,0.9732,1,0.9,0.9293,1323573,0
2017-06-20,0.91,0.9573,0.8736,0.9135,651609,0
2017-06-21,0.9135,0.9572,0.8921,0.9409,372781,0
2017-06-22,0.939,0.9864,0.9022,0.9434,716783,0
2017-06-23,0.93,0.9747,0.7603,0.83,3775644,0
2017-06-26,0.8297,1,0.8297,0.9832,1183755,0
2017-06-27,0.98,1.13,0.95,1.08,506413,0
2017-06-28,1.07,1.15,0.934,1.01,497036,0
2017-06-29,1.02,1.1,0.9647,0.99,410769,0
2017-06-30,0.9779,1.03,0.94,0.9471,290766,0
2017-07-03,0.9762,1,0.95,0.956,106918,0
2017-07-05,0.956,0.9989,0.8601,0.88,462789,0
2017-07-06,0.91,0.93,0.86,0.867,171122,0
2017-07-07,0.87,0.922,0.82,0.8756,376434,0
2017-07-10,0.88,0.9255,0.8248,0.8728,394323,0
2017-07-11,0.89,0.89,0.8261,0.8296,405162,0
2017-07-12,0.83,0.85,0.76,0.7716,806052,0
2017-07-13,0.8,0.8,0.7215,0.7478,513935,0
2017-07-14,0.7431,0.7886,0.7014,0.77,1494284,0
2017-07-17,0.7944,0.7944,0.7118,0.72,505173,0
2017-07-18,0.7384,0.756,0.71,0.7367,451277,0
2017-07-19,0.749,0.75,0.7111,0.7296,315271,0
2017-07-20,0.75,0.75,0.71,0.7195,254844,0
2017-07-21,0.7122,0.7579,0.7005,0.7337,702908,0
2017-07-24,0.7339,0.74,0.71,0.725,209539,0
2017-07-25,0.724,0.7726,0.72,0.7589,241360,0
2017-07-26,0.76,0.76,0.72,0.7422,238360,0
2017-07-27,0.734,0.784,0.734,0.7613,210958,0
2017-07-28,0.765,0.765,0.7255,0.7498,334354,0
2017-07-31,0.765,0.8477,0.7326,0.8121,435147,0
2017-08-01,0.8,0.8943,0.79011,0.826,430684,0
2017-08-02,0.82,0.82,0.48,0.505,3925043,0
2017-08-03,0.5,0.5453,0.46,0.46,1128483,0
2017-08-04,0.474,0.4745,0.396,0.4009,964889,0
2017-08-07,0.55,0.57,0.4209,0.4295,685837,0
2017-08-08,0.4466,0.4626,0.3761,0.3983,630673,0
2017-08-09,0.404,0.43,0.3801,0.3995,364655,0
2017-08-10,0.44,0.44,0.38,0.3881,346250,0
2017-08-11,0.4036,0.41,0.37,0.379,254875,0
2017-08-14,0.3941,0.396,0.3556,0.3673,268169,0
2017-08-15,0.365,0.3703,0.346,0.35,176503,0
2017-08-16,0.35,0.3785,0.3301,0.3492,661962,0
2017-08-17,0.35,0.3507,0.302,0.3111,623096,0
2017-08-18,0.32,0.3399,0.3051,0.32,430471,0
2017-08-21,0.3321,0.35,0.3199,0.3478,171685,0
2017-08-22,0.34,0.6999,0.34,0.615,4766953,0
2017-08-23,0.54,0.5699,0.462,0.4931,1927909,0
2017-08-24,0.4973,0.4975,0.414,0.455,542421,0
2017-08-25,0.457,0.5651,0.4351,0.48,928344,0
2017-08-28,0.48,0.5363,0.45,0.4703,461329,0
2017-08-29,0.46,0.48,0.4112,0.448,504978,0
2017-08-30,0.4509,0.4509,0.435,0.441,134542,0
2017-08-31,0.46,0.46,0.415,0.4318,216630,0
2017-09-01,0.43,0.5305,0.42,0.496,843131,0
2017-09-05,0.5,0.52,0.442,0.4781,557425,0
2017-09-06,0.4853,0.52,0.4553,0.4631,203764,0
2017-09-07,0.4816,0.4816,0.44,0.4422,217094,0
2017-09-08,0.4598,0.47,0.4223,0.4485,191733,0
2017-09-11,0.45,0.4741,0.4422,0.4573,102092,0
2017-09-12,0.47,0.47,0.4501,0.4614,44967,0
2017-09-13,0.4789,0.5,0.4585,0.4679,173973,0
2017-09-14,0.47,0.4784,0.455,0.4655,130963,0
2017-09-15,0.48,0.5099,0.45,0.45,278096,0
2017-09-18,0.468,0.4727,0.4502,0.464,145922,0
2017-09-19,0.4825,0.65,0.46,0.65,2469807,0
2017-09-20,1.04,1.13,0.6701,0.7339,6613465,0
2017-09-21,0.706,0.74,0.6389,0.6887,1114123,0
2017-09-22,0.73,0.73,0.6048,0.6211,812557,0
2017-09-25,0.6,0.68936,0.6,0.6467,441469,0
2017-09-26,0.63,0.6465,0.58,0.583,646826,0
2017-09-27,0.5829,0.63,0.552,0.568,754010,0
2017-09-28,0.56,0.5734,0.5118,0.556,843399,0
2017-09-29,0.556,0.63,0.556,0.592,1000536,0
2017-10-02,0.62,0.62,0.563,0.5861,537783,0
2017-10-03,0.585,0.635,0.584,0.59,864905,0
2017-10-04,0.6136,0.62,0.54,0.544,732712,0
2017-10-05,0.551,0.585,0.53,0.555,693404,0
2017-10-06,0.56,0.5809,0.5351,0.5614,334206,0
2017-10-09,0.555,0.561,0.54,0.561,286272,0
2017-10-10,0.55,0.565,0.5221,0.565,227047,0
2017-10-11,0.5626,0.5995,0.55,0.561,506178,0
2017-10-12,0.569,0.57,0.53,0.5301,266282,0
2017-10-13,0.55,0.55,0.5,0.525,344288,0
2017-10-16,0.5356,0.54,0.45,0.4611,785639,0
2017-10-17,0.4611,0.489,0.4611,0.489,299469,0
2017-10-18,0.4843,0.56,0.48,0.5509,399206,0
2017-10-19,0.5375,0.55,0.5,0.5125,365854,0
2017-10-20,0.5061,0.5496,0.506,0.5069,308543,0
2017-10-23,0.5,0.5,0.3888,0.4361,2529320,0
2017-10-24,0.4122,0.46,0.4122,0.45,392444,0
2017-10-25,0.45,0.4619,0.361,0.41661,842739,0
2017-10-26,0.5001,0.515,0.4374,0.4806,883484,0
2017-10-27,0.47,0.48,0.41,0.4468,1136880,0
2017-10-30,0.425,0.4468,0.41,0.42,162847,0
2017-10-31,0.425,0.4415,0.4211,0.4378,129996,0
2017-11-01,0.425,0.49,0.42,0.47,350824,0
2017-11-02,0.46,0.47,0.4126,0.4486,737190,0
2017-11-03,0.45,0.45,0.4284,0.45,161957,0
2017-11-06,0.45,0.48,0.43,0.475,350202,0
2017-11-07,0.4697,0.47,0.4452,0.47,194363,0
2017-11-08,0.5,0.5,0.361,0.4631,474762,0
2017-11-09,0.45,0.482,0.44,0.482,109496,0
2017-11-10,0.43,0.47,0.4239,0.4402,270699,0
