Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,150.86,150.86,147.61,149.1,47004,0
2005-02-28,148.16,151.69,147.79,148.16,64028,0
2005-03-01,149.47,153.43,148.45,151.59,56943,0
2005-03-02,151.96,156.33,149.92,151.69,102387,0
2005-03-03,158.45,173.45,156.87,171.04,547944,0
2005-03-04,171.96,177.43,171.67,172.43,221989,0
2005-03-07,172.99,176.6,168.45,170.11,266104,0
2005-03-08,169.28,170.86,167.53,170.01,91170,0
2005-03-09,169.55,173.63,167.88,172.89,145012,0
2005-03-10,173.73,176.87,169,171.4,121968,0
2005-03-11,172.34,174,169.28,173.54,50417,0
2005-03-14,174.74,175.02,170.11,172.34,66546,0
2005-03-15,172.05,180.58,170.39,177.33,154033,0
2005-03-16,176.87,177.06,168.54,173.17,71932,0
2005-03-17,174.37,175.3,170.01,171.5,67421,0
2005-03-18,170.77,172.62,167.53,169.28,82873,0
2005-03-21,169.73,170.29,165.86,169.19,67722,0
2005-03-22,168.26,174.56,167.15,169.92,65496,0
2005-03-23,169.73,169.73,166.13,166.31,67277,0
2005-03-24,167.97,168.63,165.3,167.43,63722,0
2005-03-28,167.88,178.72,167.34,177.33,138681,0
2005-03-29,177.33,181.59,173.07,174.92,122348,0
2005-03-30,175.02,175.85,171.04,173.81,106310,0
2005-03-31,175.58,179.65,174.37,178.72,82761,0
2005-04-01,179.65,180.4,170.77,174.37,119934,0
2005-04-04,172.24,178.27,169,176.78,89678,0
2005-04-05,177.43,178.63,175.58,176.87,51661,0
2005-04-06,177.15,179.93,176.22,179.01,81020,0
2005-04-07,181.21,190.03,176.87,186.22,361256,0
2005-04-08,187.9,195.21,186.41,190.31,314474,0
2005-04-11,191.51,191.6,187.52,188.91,71782,0
2005-04-12,189.27,191.12,184.74,190.76,60935,0
2005-04-13,190.66,194.55,188.63,189.18,159516,0
2005-04-14,188.54,189.37,181.69,182.71,128251,0
2005-04-15,180.12,183.35,172.43,174.56,147602,0
2005-04-18,174.65,181.97,172.7,179.17,104956,0
2005-04-19,181.59,188.72,179.93,186.41,128911,0
2005-04-20,185.4,188.45,177.06,179.46,145519,0
2005-04-21,180.76,188.72,179.65,187.06,153126,0
2005-04-22,176.04,182.24,169.45,171.14,424470,0
2005-04-25,171.14,177.24,170.77,176.68,145436,0
2005-04-26,176.22,180.3,172.7,176.22,113855,0
2005-04-27,174.46,180.2,173.73,176.31,92261,0
2005-04-28,176.41,176.6,171.4,171.86,96801,0
2005-04-29,174.65,175.85,165.11,170.11,243011,0
2005-05-02,169.82,173.45,167.8,171.77,99862,0
2005-05-03,172.99,175.02,170.58,173.45,49082,0
2005-05-04,173.73,175.3,172.34,175.3,68788,0
2005-05-05,179.65,186.6,179.65,185.75,155703,0
2005-05-06,186.87,186.87,181.88,185.21,95318,0
2005-05-09,184.28,186.87,182.15,186.68,87487,0
2005-05-10,186.32,188.54,184.93,185.94,66583,0
2005-05-11,186.87,187.34,183.35,184.47,34107,0
2005-05-12,184.18,186.13,181.59,181.69,42350,0
2005-05-13,181.59,187.06,181.12,181.59,43636,0
2005-05-16,182.8,186.78,181.69,186.78,29321,0
2005-05-17,186.32,190.76,183.73,190.76,73261,0
2005-05-18,190.76,193.53,187.42,189.65,47972,0
2005-05-19,190.85,194.19,189.09,193.45,59778,0
2005-05-20,192.8,193.17,186.6,190.76,95328,0
2005-05-23,193.26,201.14,192.89,199.92,222657,0
2005-05-24,199.84,203.36,197.72,202.99,130560,0
2005-05-25,202.71,203.26,200.95,201.52,79953,0
2005-05-26,202.8,205.48,201.6,205.29,52235,0
2005-05-27,205.85,207.98,205.29,207.07,54454,0
2005-05-31,203.36,206.6,201.77,202.34,108998,0
2005-06-01,202.34,206.69,199.29,205.02,123296,0
2005-06-02,224.65,232.9,212.97,224.09,631298,0
2005-06-03,226.23,227.15,214.47,218.64,232143,0
2005-06-06,219.01,224.02,213.45,220.77,98883,0
2005-06-07,223.55,225.77,219.56,220.95,106046,0
2005-06-08,220.12,220.12,207.42,207.89,154837,0
2005-06-09,208.91,212.8,206.14,211.69,112570,0
2005-06-10,212.8,213.83,209.56,212.62,57725,0
2005-06-13,213.26,216.32,210.86,214.2,58979,0
2005-06-14,213.83,220.02,213.83,218.54,95147,0
2005-06-15,219.56,220.68,214.74,218.64,88758,0
2005-06-16,219.11,220.12,212.71,215.3,71520,0
2005-06-17,215.3,217.98,209.28,210.3,89987,0
2005-06-20,208.26,209.28,201.52,207.71,99268,0
2005-06-21,206.23,211.97,206.23,209.28,46456,0
2005-06-22,209.1,217.06,207.98,216.88,76271,0
2005-06-23,216.88,219.11,209.83,210.49,52728,0
2005-06-24,210.49,211.5,203.45,206.88,126397,0
2005-06-27,205.57,214.2,205.02,207.07,50153,0
2005-06-28,209.28,216.51,207.33,215.2,66270,0
2005-06-29,216.6,219.01,213.73,215.4,46624,0
2005-06-30,214.2,216.13,208.91,209.01,54853,0
2005-07-01,209.28,215.77,209.28,215.3,45993,0
2005-07-05,216.32,230.12,215.58,223.08,112557,0
2005-07-06,227.34,229.19,222.25,226.79,78440,0
2005-07-07,224.94,231.32,221.14,229,137295,0
2005-07-08,230.86,230.86,223.74,228.17,54820,0
2005-07-11,229,240.49,228.17,239.29,99434,0
2005-07-12,240.49,244.01,237.71,241.78,46657,0
2005-07-13,244.2,244.58,235.22,236.13,39700,0
2005-07-14,233.37,237.61,224.02,226.5,83009,0
2005-07-15,225.77,229.19,223.18,224.46,81583,0
2005-07-18,224.37,228.55,223.92,226.23,76671,0
2005-07-19,227.34,232.71,225.02,232.15,42502,0
2005-07-20,232.8,233.55,226.14,230.86,26168,0
2005-07-21,228.64,230.95,221.97,222.25,31656,0
2005-07-22,221.51,226.96,221.23,225.59,32428,0
2005-07-25,228.36,228.55,220.12,221.14,33879,0
2005-07-26,222.06,222.06,214.38,219.47,72602,0
2005-07-27,219.56,223.45,216.13,223.36,57201,0
2005-07-28,222.34,235.86,217.89,234.56,72103,0
2005-07-29,233.55,235.68,223.74,224.75,63144,0
2005-08-01,223.08,235.31,223.08,234.47,65081,0
2005-08-02,235.31,235.86,231.88,233.37,41808,0
2005-08-03,233.99,234.09,227.06,228.55,38312,0
2005-08-04,227.34,227.34,208.26,215.49,228594,0
2005-08-05,214.55,217.06,206.5,207.8,114595,0
2005-08-08,210.95,215.96,206.88,207.71,99433,0
2005-08-09,208.83,210.49,207.33,209.65,59259,0
2005-08-10,210.49,215.4,209.1,210.3,63517,0
2005-08-11,211.22,212.25,207.07,211.88,51206,0
2005-08-12,213.54,216.69,210.02,212.62,27016,0
2005-08-15,212.44,214.29,206.88,207.07,47791,0
2005-08-16,206.14,206.41,185.75,187.52,216860,0
2005-08-17,185.49,190.66,182.98,184.37,145844,0
2005-08-18,186.78,195.21,176.31,195.21,219389,0
2005-08-19,193.53,200.57,192.06,194.38,167317,0
2005-08-22,196.23,197.15,187.15,191.97,106629,0
2005-08-23,191.69,193.17,186.78,187.9,74582,0
2005-08-24,186.68,191.88,185.12,188.63,62642,0
2005-08-25,189.09,193.45,188.45,191.88,47063,0
2005-08-26,192.8,192.8,183.17,185.21,99928,0
2005-08-29,183.81,188.72,183.81,186.32,64053,0
2005-08-30,185.49,186.78,181.59,183.35,94874,0
2005-08-31,181.03,186.13,178.72,185.75,82914,0
2005-09-01,165.68,166.13,141.31,141.77,1440809,0
2005-09-02,141.97,146.96,141.31,143.36,242394,0
2005-09-06,145.11,146.78,139.92,144.46,219231,0
2005-09-07,144.36,147.51,141.41,146.12,105984,0
2005-09-08,144.65,146.78,143.26,144.46,69004,0
2005-09-09,144.74,145.56,141.77,142.88,80841,0
2005-09-12,142.24,143.63,140.57,142.52,110238,0
2005-09-13,141.87,143.45,140.29,141.03,92255,0
2005-09-14,140.57,142.14,138.54,139.08,93372,0
2005-09-15,138.16,139.37,132.6,134.17,151406,0
2005-09-16,134.17,134.93,128.62,129.55,168877,0
2005-09-19,129.93,131.21,127.14,129.84,99105,0
2005-09-20,129.84,129.84,123.06,123.81,104196,0
2005-09-21,123.16,129.46,118.91,123.16,179266,0
2005-09-22,124.64,133.81,122.34,131.12,182103,0
2005-09-23,132.05,140.2,132.05,136.87,209044,0
2005-09-26,140.2,143.53,137.24,137.8,146139,0
2005-09-27,137.8,141.12,136.21,137.61,82188,0
2005-09-28,137.61,140.66,133.44,133.81,109004,0
2005-09-29,134.09,135.94,130.48,134.64,114668,0
2005-09-30,134.64,139.74,133.62,138.16,114191,0
2005-10-03,139.08,141.22,137.8,139.65,119034,0
2005-10-04,141.22,144.74,139.65,141.68,125519,0
2005-10-05,141.97,141.97,134.83,135.39,109921,0
2005-10-06,134.09,135.12,130.3,132.42,166376,0
2005-10-07,132.23,133.44,129.46,130.85,72574,0
2005-10-10,131.12,131.59,126.58,127.33,59037,0
2005-10-11,127.99,129.09,125.1,126.77,61046,0
2005-10-12,126.31,126.58,121.21,123.81,89487,0
2005-10-13,123.62,128.25,123.16,127.14,57525,0
2005-10-14,129.09,130.66,125.39,129.46,59659,0
2005-10-17,128.9,130.66,126.77,127.89,30577,0
2005-10-18,127.99,127.99,123.62,124.28,72036,0
2005-10-19,125.67,127.99,119.63,126.12,123932,0
2005-10-20,126.31,132.05,126.12,127.52,88620,0
2005-10-21,127.99,130.57,127.24,128.44,49030,0
2005-10-24,127.89,130.2,125.1,127.05,39992,0
2005-10-25,126.77,129.46,126.31,127.89,57993,0
2005-10-26,126.95,130.01,124.91,125.29,39775,0
2005-10-27,125.58,125.58,118.44,120.01,73744,0
2005-10-28,107.51,111.59,106.22,107.7,198583,0
2005-10-31,109.55,114.17,108.52,111.67,134490,0
2005-11-01,107.88,114.46,107.88,112.42,109126,0
2005-11-02,112.51,114.46,110.94,112.32,86317,0
2005-11-03,114.36,117.6,113.45,116.49,122123,0
2005-11-04,115.85,117.42,113.72,115.2,47846,0
2005-11-07,113.53,113.98,110.94,111.76,94001,0
2005-11-08,111.67,112.13,109.73,110.01,59498,0
2005-11-09,109.65,110.47,108.07,109,59568,0
2005-11-10,108.62,111.67,108.62,111.59,83086,0
2005-11-11,111.23,115.3,111.13,113.53,119523,0
2005-11-14,113.89,117.6,113.26,113.45,64795,0
2005-11-15,113.63,113.72,110.01,110.28,78472,0
2005-11-16,110.2,116.03,110.2,113.17,86341,0
2005-11-17,112.98,116.03,112.23,115.94,43267,0
2005-11-18,116.13,118.07,113.35,114.36,48971,0
2005-11-21,112.51,114.46,111.67,112.32,88729,0
2005-11-22,112.89,122.52,111.59,120.01,157053,0
2005-11-23,120.2,131.96,120.11,127.43,201607,0
2005-11-25,127.89,131.03,124,127.52,40203,0
2005-11-28,128.44,130.11,123.16,124.28,108820,0
2005-11-29,125.67,126.22,120.67,124,161245,0
2005-11-30,124,130.01,124,127.7,137633,0
2005-12-01,127.7,127.8,121.12,122.87,117309,0
2005-12-02,122.52,125.67,122.43,123.9,61638,0
2005-12-05,126.77,126.86,119.73,120.77,84366,0
2005-12-06,121.39,122.52,118.81,119.26,54282,0
2005-12-07,119,119.82,117.88,118.26,52524,0
2005-12-08,118.26,119.82,116.03,119.09,64082,0
2005-12-09,118.26,119.63,117.05,119.26,52756,0
2005-12-12,119.26,120.01,117.7,118.63,50066,0
2005-12-13,119.26,120.01,116.86,118.07,44435,0
2005-12-14,115.3,119.63,115.3,118.44,68049,0
2005-12-15,118.44,118.72,115.94,117.6,46369,0
2005-12-16,117.6,117.7,114.17,114.82,58158,0
2005-12-19,114.17,115.94,113.89,114.65,51652,0
2005-12-20,114.27,114.74,110.85,112.32,55683,0
2005-12-21,113.17,114.46,111.95,113.17,33088,0
2005-12-22,113.35,113.35,110.2,111.86,45591,0
2005-12-23,112.51,113.45,111.67,112.8,24910,0
2005-12-27,112.8,113.35,110.94,111.23,29398,0
2005-12-28,110.85,113.45,110.85,112.32,29668,0
2005-12-29,111.42,112.6,110.28,111.04,53415,0
2005-12-30,111.04,112.05,110.2,110.75,36347,0
2006-01-03,110.56,110.75,107.61,108.81,55986,0
2006-01-04,107.61,109.83,106.6,107.8,70934,0
2006-01-05,108.81,110.85,106.31,107.8,50306,0
2006-01-06,106.6,108.16,103.07,103.35,131604,0
2006-01-09,103.81,107.51,103.35,106.5,109376,0
2006-01-10,106.94,106.94,103.62,104.74,55572,0
2006-01-11,104.74,114.92,104.74,112.6,149812,0
2006-01-12,112.89,117.15,112.89,113.81,94414,0
2006-01-13,119.45,129.84,118.81,127.33,296379,0
2006-01-17,122.52,123.35,117.15,118.72,173544,0
2006-01-18,117.98,121.96,116.22,116.77,74507,0
2006-01-19,120.39,121.58,119,120.86,191402,0
2006-01-20,121.58,121.58,115.57,116.13,103354,0
2006-01-23,119.09,119.63,115.94,116.58,104335,0
2006-01-24,118.07,118.44,115.75,116.86,64659,0
2006-01-25,118.07,119.18,116.49,117.05,124072,0
2006-01-26,120.01,123.16,117.7,122.81,163342,0
2006-01-27,137.71,148.45,135.02,146.31,641586,0
2006-01-30,146.12,163.64,145.3,158.45,444564,0
2006-01-31,157.61,160.3,154.38,159.38,134989,0
2006-02-01,159.28,162.41,157.89,160.94,151398,0
2006-02-02,161.41,164.36,160.3,162.61,140760,0
2006-02-03,162.24,162.7,160.3,161.13,83493,0
2006-02-06,159.75,160.66,158.08,159.09,116453,0
2006-02-07,158.71,161.13,157.33,160.11,163340,0
2006-02-08,161.32,161.69,157.23,158.35,126815,0
2006-02-09,158.71,159.92,157.51,158.81,103426,0
2006-02-10,159.28,159.28,154,154.93,93570,0
2006-02-13,155.28,155.28,150.19,151.13,82688,0
2006-02-14,150.86,153.35,150.11,152.88,63210,0
2006-02-15,152.52,152.71,148.81,149.56,68918,0
2006-02-16,149.92,150.95,148.26,149.28,61643,0
2006-02-17,149.56,149.74,144.93,145.94,52972,0
2006-02-21,145.94,146.31,142.24,143.17,59822,0
2006-02-22,143.07,146.12,143.07,145.2,50077,0
2006-02-23,145.56,147.15,144.93,146.04,79952,0
2006-02-24,146.69,147.15,143.63,143.63,38194,0
2006-02-27,144.09,144.09,139.56,140.48,72250,0
2006-02-28,140.57,140.57,135.12,135.57,134625,0
2006-03-01,136.5,141.22,135.47,140.29,145592,0
2006-03-02,136.59,138.16,133.62,137.52,122762,0
2006-03-03,136.21,138.35,135.39,136.59,31361,0
2006-03-06,137.42,137.42,134.83,135.75,37228,0
2006-03-07,135.12,136.5,133.81,134.09,48443,0
2006-03-08,133.44,136.97,133.44,136.4,46411,0
2006-03-09,136.97,139.83,135.94,136.87,101504,0
2006-03-10,137.33,140.29,136.97,139.65,53117,0
2006-03-13,139.83,141.77,139.18,139.46,47500,0
2006-03-14,138.99,142.14,137.52,140.2,49553,0
2006-03-15,140.2,142.79,139.18,142.6,33671,0
2006-03-16,143.26,143.63,138.16,138.72,51731,0
2006-03-17,139.65,141.77,138.99,141.5,37681,0
2006-03-20,140.66,143.26,140.57,140.93,62763,0
2006-03-21,141.5,142.06,138.91,140.29,44590,0
2006-03-22,141.22,141.22,135.75,136.59,53424,0
2006-03-23,136.4,144.46,136.02,142.33,147161,0
2006-03-24,144,148.35,143.36,146.22,82163,0
2006-03-27,146.5,149.28,145.38,145.94,42567,0
2006-03-28,145.38,147.33,142.43,142.88,71267,0
2006-03-29,143.63,146.12,142.33,144.74,55404,0
2006-03-30,145.56,145.94,143.17,144.65,28667,0
2006-03-31,144.65,146.31,144.19,145.47,56834,0
2006-04-03,146.04,147.06,137.24,138.06,116081,0
2006-04-04,138.35,138.99,134.74,134.83,138493,0
2006-04-05,134.83,137.42,134.17,134.27,76758,0
2006-04-06,145.56,156.33,144.56,151.77,354309,0
2006-04-07,151.77,157.04,151.77,156.6,156293,0
2006-04-10,156.23,156.6,153.17,155.38,88128,0
2006-04-11,154.74,157.33,152.98,154.1,60682,0
2006-04-12,153.07,155.19,151.96,153.91,34306,0
2006-04-13,153.07,154.57,152.42,153.62,37440,0
2006-04-17,154.38,155.57,150.95,151.41,50755,0
2006-04-18,151.03,153.71,151.03,153.17,58938,0
2006-04-19,153.07,158.45,152.42,158.45,63535,0
2006-04-20,158.71,161.13,155.01,159.09,110343,0
2006-04-21,160.3,160.3,157.14,157.99,43612,0
2006-04-24,158.53,158.71,154,157.7,98356,0
2006-04-25,157.04,158.63,150.48,151.59,86446,0
2006-04-26,152.52,155.76,150.86,154.1,82107,0
2006-04-27,154.28,159.75,151.32,156.33,87919,0
2006-04-28,150.38,150.48,138.16,139.65,242382,0
2006-05-01,140.75,142.43,135.39,135.94,110241,0
2006-05-02,136.97,142.14,135.94,140.29,80917,0
2006-05-03,139.83,141.77,137.42,139.37,103303,0
2006-05-04,138.06,139.37,134.27,135.75,87387,0
2006-05-05,135.66,136.69,131.87,134.64,98728,0
2006-05-08,134.09,137.16,133.72,136.31,79706,0
2006-05-09,136.5,137.06,134.64,134.83,35706,0
2006-05-10,134.36,135.39,133.26,133.72,49599,0
2006-05-11,134.09,134.64,130.3,130.66,49760,0
2006-05-12,130.3,130.3,127.89,129.84,67573,0
2006-05-15,129.84,130.75,125.85,127.99,47428,0
2006-05-16,128.99,128.99,124.72,126.04,74341,0
2006-05-17,125.85,127.52,124.91,126.31,57151,0
2006-05-18,126.31,127.24,122.34,124.38,123698,0
2006-05-19,125.48,126.86,123.43,123.71,49073,0
2006-05-22,123.35,124.19,119.55,121.96,45983,0
2006-05-23,122.43,125.48,119.82,120.2,35078,0
2006-05-24,120.48,120.96,116.49,119.26,45160,0
2006-05-25,119.82,119.82,117.7,118.07,27648,0
2006-05-26,118.72,119.92,116.86,117.79,73548,0
2006-05-30,118.07,118.35,112.23,112.98,143915,0
2006-05-31,113.72,118.07,113.63,117.15,153167,0
2006-06-01,121.96,124.09,119,121.96,137957,0
2006-06-02,123.35,123.43,120.01,121.96,76966,0
2006-06-05,124.09,124.82,122.52,123.52,100575,0
2006-06-06,123.16,123.43,117.88,119.26,101355,0
2006-06-07,119.18,123.43,118.26,122.71,85182,0
2006-06-08,122.05,122.05,115.85,119.92,86812,0
2006-06-09,120.67,122.81,119.55,121.96,37021,0
2006-06-12,122.52,122.52,115.75,116.13,43292,0
2006-06-13,116.13,116.86,111.13,111.95,91629,0
2006-06-14,112.6,116.4,111.42,116.03,74819,0
2006-06-15,116.13,120.11,116.13,118.54,84589,0
2006-06-16,118.72,121.39,118.72,120.29,68246,0
2006-06-19,120.11,121.39,119.18,120.01,60085,0
2006-06-20,119.45,120.96,116.86,118.35,73507,0
2006-06-21,118.44,122.43,117.88,121.3,86650,0
2006-06-22,121.39,121.39,118.26,119.82,87844,0
2006-06-23,119.82,120.96,118.91,120.58,53845,0
2006-06-26,120.58,121.96,118.72,120.11,42818,0
2006-06-27,119.82,120.77,118.26,118.26,46920,0
2006-06-28,119.09,119.82,116.86,118.91,36871,0
2006-06-29,119.26,123.35,117.7,122.62,62976,0
2006-06-30,123.62,125.01,121.77,121.77,250743,0
2006-07-03,122.87,128.25,122.24,128.08,86660,0
2006-07-05,126.77,127.52,123.06,126.31,105639,0
2006-07-06,126.31,126.31,122.24,124,61436,0
2006-07-07,123.71,123.71,119.55,120.39,82007,0
2006-07-10,121.39,123.16,119.36,120.01,58661,0
2006-07-11,119.63,120.39,116.96,120.39,55877,0
2006-07-12,119.82,121.21,118.54,118.91,57763,0
2006-07-13,118.54,120.86,116.96,117.79,40928,0
2006-07-14,118.26,119.45,113.26,114.08,54710,0
2006-07-17,119.09,122.81,117.98,120.01,125221,0
2006-07-18,120.01,121.58,116.68,118.72,62985,0
2006-07-19,118.63,122.87,118.26,122.52,50851,0
2006-07-20,122.87,125.39,121.21,121.67,36243,0
2006-07-21,121.58,121.96,118.54,119.92,44553,0
2006-07-24,119.73,126.04,119.73,122.43,72953,0
2006-07-25,122.62,125.94,122.24,124.64,79256,0
2006-07-26,125.39,125.39,121.58,122.52,57678,0
2006-07-27,123.62,125.2,120.48,121.86,70405,0
2006-07-28,122.05,124.56,120.96,124.09,67635,0
2006-07-31,123.62,126.86,121.39,122.24,73950,0
2006-08-01,121.21,125.2,120.11,124.64,92169,0
2006-08-02,124.82,126.4,121.67,123.06,86989,0
2006-08-03,134.93,140.39,130.38,139.08,439984,0
2006-08-04,140.75,145.11,135.39,138.06,173083,0
2006-08-07,133.81,136.97,132.98,136.78,96485,0
2006-08-08,137.52,138.63,134.74,136.12,68785,0
2006-08-09,138.06,138.99,133.72,134.36,93081,0
2006-08-10,133.81,138.25,132.7,137.42,117490,0
2006-08-11,138.06,138.99,136.78,138.35,77016,0
2006-08-14,140.2,141.68,138.16,139.18,85123,0
2006-08-15,141.22,143.81,138.06,142.88,110812,0
2006-08-16,144.93,150.86,143.72,148.81,156093,0
2006-08-17,147.7,151.32,143.9,145.66,142067,0
2006-08-18,164.46,176.13,164.17,175.39,983511,0
2006-08-21,174.27,180.03,170.77,179.84,322249,0
2006-08-22,178.82,179.65,174.56,176.13,202580,0
2006-08-23,175.3,177.24,174.09,176.13,126799,0
2006-08-24,175.85,176.13,167.06,171.96,192503,0
2006-08-25,171.04,173.73,169,171.23,81269,0
2006-08-28,170.58,175.11,170.58,173.73,99317,0
2006-08-29,174.56,174.56,167.8,173.63,108743,0
2006-08-30,172.89,179.09,171.32,177.61,158023,0
2006-08-31,178.08,178.36,170.96,175.95,201272,0
2006-09-01,175.21,177.7,169.1,171.4,192534,0
2006-09-05,170.77,174,169.19,171.59,79827,0
2006-09-06,170.67,171.32,164.36,166.21,92999,0
2006-09-07,166.31,169.19,164.1,167.62,94900,0
2006-09-08,168.54,168.92,165.86,168.16,39084,0
2006-09-11,167.34,173.17,167.34,170.48,87543,0
2006-09-12,169.92,176.87,169.92,175.02,108287,0
2006-09-13,174.56,182.71,174.56,181.97,174573,0
2006-09-14,181.59,181.59,177.7,180.95,95215,0
2006-09-15,182.52,185.21,180.86,183.63,101371,0
2006-09-18,184.09,192.06,182.52,191.79,197478,0
2006-09-19,192.33,192.43,187.52,191.12,165823,0
2006-09-20,193.26,199,192.24,193.26,103587,0
2006-09-21,194.38,195.76,186.6,188.72,119788,0
2006-09-22,189.46,191.88,187.99,190.39,61444,0
2006-09-25,191.51,196.04,190.12,192.8,92344,0
2006-09-26,192.62,193.45,190.31,190.85,85117,0
2006-09-27,190.94,195.21,189.27,192.8,144330,0
2006-09-28,194.01,198.34,192.8,197.53,138216,0
2006-09-29,198.16,200.85,194.74,195.67,88212,0
2006-10-02,195.39,198.63,191.88,195.76,72243,0
2006-10-03,196.23,199.57,194.01,197.62,66973,0
2006-10-04,197.06,203.45,196.41,201.87,104944,0
2006-10-05,202.8,203.36,191.12,196.41,196639,0
2006-10-06,196.23,198.72,193.91,197.44,91006,0
2006-10-09,197.34,198.08,194.74,197.15,66592,0
2006-10-10,197.25,199.19,196.04,197.15,60365,0
2006-10-11,196.04,196.87,192.8,195.21,76990,0
2006-10-12,195.39,201.77,195.39,201.6,67256,0
2006-10-13,202.15,203.81,200.76,202.9,83796,0
2006-10-16,203.26,207.25,201.69,206.14,100344,0
2006-10-17,205.85,206.04,197.62,200.95,65476,0
2006-10-18,202.43,206.41,200.29,201.77,94186,0
2006-10-19,200.67,201.33,195.95,195.95,56753,0
2006-10-20,197.06,199,194.93,196.77,86833,0
2006-10-23,196.04,203.36,194.55,203.17,124522,0
2006-10-24,206.41,208.26,202.71,206.5,86942,0
2006-10-25,208.36,212.07,203.72,211.13,227067,0
2006-10-26,182.8,193.26,177.7,191.03,784803,0
2006-10-27,190.66,192.71,189.56,191.69,190801,0
2006-10-30,191.97,197.34,190.03,194.93,120432,0
2006-10-31,196.6,197.44,193.07,196.04,131906,0
2006-11-01,198.53,198.53,190.31,191.12,87931,0
2006-11-02,182.42,193.26,180.03,191.69,100757,0
2006-11-03,192.8,193.36,185.4,185.75,68333,0
2006-11-06,187.24,193.26,186.51,191.69,63847,0
2006-11-07,191.6,194.93,188.45,191.97,115725,0
2006-11-08,185.31,188.91,180.4,184.74,169209,0
2006-11-09,185.75,186.04,179.65,181.31,93910,0
2006-11-10,181.21,186.04,180.2,185.66,65639,0
2006-11-13,185.94,187.52,179.93,181.97,75720,0
2006-11-14,182.8,188.36,182.24,187.61,123822,0
2006-11-15,188.17,189.46,186.13,187.7,49861,0
2006-11-16,188.36,189.18,187.7,188.54,62329,0
2006-11-17,188.54,188.81,182.52,185.57,88613,0
2006-11-20,186.32,187.06,182.24,185.21,55219,0
2006-11-21,185.21,185.21,180.03,180.3,96142,0
2006-11-22,181.03,183.63,176.78,178.91,148784,0
2006-11-24,179.37,179.93,176.96,179.46,40829,0
2006-11-27,174.27,176.5,169.55,169.55,100318,0
2006-11-28,169.64,174,167.06,168.07,165012,0
2006-11-29,169.64,179.09,168.16,174.46,173010,0
2006-11-30,161.87,163.92,156.04,157.23,420726,0
2006-12-01,156.68,162.32,156.6,160.94,248030,0
2006-12-04,160.47,161.59,158.9,161.04,185085,0
2006-12-05,161.69,162.61,160.47,161.87,98729,0
2006-12-06,162.41,164.92,160.02,160.56,104373,0
2006-12-07,160.11,162.32,159.38,159.83,127427,0
2006-12-08,159.19,159.83,153.35,155.47,144555,0
2006-12-11,155.76,158.81,154.47,157.42,108960,0
2006-12-12,157.89,161.87,157.7,160.56,167784,0
2006-12-13,161.59,163.64,160.3,161.5,114754,0
2006-12-14,161.87,164.17,161.23,163.26,127085,0
2006-12-15,163.82,164.83,160.39,161.13,69583,0
2006-12-18,160.76,162.41,157.89,158.81,103865,0
2006-12-19,158.08,159.55,155.57,157.8,142994,0
2006-12-20,157.42,161.87,155.95,160.47,84141,0
2006-12-21,160.11,161.04,155.95,158.71,80891,0
2006-12-22,159,161.59,157.89,161.23,77412,0
2006-12-26,160.94,161.69,151.96,154.47,118634,0
2006-12-27,154.65,156.78,154,155.76,82119,0
2006-12-28,155.66,158.9,155.01,157.51,58341,0
2006-12-29,157.04,158.17,155.76,156.33,71180,0
2007-01-03,156.33,157.8,150.19,150.76,158768,0
2007-01-04,138.16,139.83,134.27,136.4,464279,0
2007-01-05,136.5,140.2,134.83,134.93,232639,0
2007-01-08,134.27,136.69,134,134,153680,0
2007-01-09,134.36,136.02,133.81,134.74,123069,0
2007-01-10,134.64,138.63,134.45,138.06,119333,0
2007-01-11,138.16,141.87,137.87,140.2,161940,0
2007-01-12,140.75,146.12,140.39,145.3,153614,0
2007-01-16,146.78,148.62,142.06,142.98,117706,0
2007-01-17,142.98,145.3,141.31,142.14,56900,0
2007-01-18,142.33,146.88,142.14,143.53,82091,0
2007-01-19,143.81,144.09,140.57,141.77,172784,0
2007-01-22,147.23,149.65,143.9,144.46,225050,0
2007-01-23,143.72,146.88,142.98,145.56,90168,0
2007-01-24,146.31,146.59,144.74,145.75,81875,0
2007-01-25,145.75,148.16,144.65,147.97,156818,0
2007-01-26,142.69,146.59,140.57,141.77,297574,0
2007-01-29,141.6,143.36,140.2,142.6,147349,0
2007-01-30,142.52,144.65,142.06,144.19,90094,0
2007-01-31,143.45,146.59,143.26,146.22,80487,0
2007-02-01,146.12,148.26,145.66,147.89,96466,0
2007-02-02,149,150.38,148.26,149.92,93890,0
2007-02-05,149.18,149.18,144.46,145.85,92707,0
2007-02-06,146.22,146.59,144.46,145.66,65264,0
2007-02-07,145.38,146.4,143.81,145.02,65071,0
2007-02-08,144.56,146.59,142.52,146.4,179681,0
2007-02-09,146.22,147.51,144.36,144.65,89764,0
2007-02-12,144.36,146.96,142.52,146.04,78514,0
2007-02-13,145.94,147.06,144.56,146.96,82277,0
2007-02-14,146.78,148.26,145.66,147.7,69491,0
2007-02-15,148.35,148.81,146.04,147.79,50525,0
2007-02-16,147.89,151.69,146.12,150.01,91414,0
2007-02-20,150.57,155.76,149.47,154.83,103693,0
2007-02-21,155.47,157.33,153.07,156.87,109316,0
2007-02-22,156.6,156.87,153.43,155.57,63789,0
2007-02-23,155.66,155.76,151.32,153.35,62520,0
2007-02-26,153.35,155.38,150.11,151.87,47474,0
2007-02-27,150.01,150.38,145.02,145.56,91021,0
2007-02-28,145.3,147.33,142.69,145.11,74926,0
2007-03-01,141.87,147.89,139.65,146.4,74291,0
2007-03-02,145.47,145.85,140.57,140.75,80883,0
2007-03-05,139.83,140.57,136.87,137.06,91149,0
2007-03-06,137.8,139.92,136.69,138.44,89062,0
2007-03-07,138.91,140.02,136.78,138.35,54644,0
2007-03-08,138.35,141.77,137.06,139.74,145810,0
2007-03-09,140.84,141.97,139.65,141.31,76910,0
2007-03-12,141.68,142.24,137.97,139.83,101339,0
2007-03-13,139.83,139.83,132.42,132.89,132788,0
2007-03-14,132.33,136.31,131.31,134.93,230733,0
2007-03-15,135.12,135.94,132.33,134.36,135990,0
2007-03-16,134.64,135.75,133.81,134.64,68665,0
2007-03-19,135.02,138.63,134.83,138.06,68282,0
2007-03-20,138.25,142.14,137.8,141.31,160238,0
2007-03-21,141.87,143.07,140.29,142.79,55320,0
2007-03-22,143.63,148.26,142.79,145.38,133852,0
2007-03-23,146.78,150.95,146.78,148.26,141985,0
2007-03-26,144.46,145.02,142.52,142.88,125083,0
2007-03-27,144.46,144.93,140.2,141.97,70925,0
2007-03-28,140.93,141.6,138.44,140.48,96124,0
2007-03-29,141.41,141.41,134.17,136.78,134483,0
2007-03-30,136.97,138.44,133.81,137.24,162255,0
2007-04-02,137.42,141.87,137.42,141.5,120070,0
2007-04-03,141.5,142.88,140.57,142.69,90464,0
2007-04-04,142.33,142.88,140.93,142.24,69036,0
2007-04-05,141.77,143.45,141.6,142.88,68919,0
2007-04-09,142.79,143.72,141.22,142.14,78016,0
2007-04-10,142.52,142.88,140.2,141.12,98704,0
2007-04-11,141.68,144,140.29,143.07,112063,0
2007-04-12,136.59,146.31,136.21,140.48,284586,0
2007-04-13,140.2,140.66,138.82,139.92,74935,0
2007-04-16,139.74,141.97,137.8,141.77,73652,0
2007-04-17,141.5,142.14,140.29,141.31,42871,0
2007-04-18,140.84,141.12,139.46,140.29,57858,0
2007-04-19,139.92,142.69,138.91,140.11,42325,0
2007-04-20,141.68,142.33,140.29,142.33,48022,0
2007-04-23,142.33,143.26,140.02,141.31,51883,0
2007-04-24,140.84,141.77,137.8,140.75,77543,0
2007-04-25,140.57,141.31,138.91,140.02,58421,0
2007-04-26,139.65,142.69,139.65,141.5,51376,0
2007-04-27,141.77,144,140.75,143.26,62604,0
2007-04-30,143.26,143.9,137.61,138.16,101911,0
2007-05-01,137.8,140.2,135.39,136.59,72705,0
2007-05-02,137.42,139.08,136.31,137.16,63715,0
2007-05-03,136.69,139.18,135.66,136.97,86698,0
2007-05-04,133.62,135.02,132.7,134.17,191057,0
2007-05-07,134.64,135.12,131.96,134.27,158351,0
2007-05-08,133.72,133.81,130.66,132.89,63587,0
2007-05-09,137.33,144.93,136.4,142.6,211747,0
2007-05-10,140.93,145.47,139.08,140.2,75619,0
2007-05-11,139.74,142.06,137.52,138.72,66138,0
2007-05-14,138.25,139.65,136.69,136.97,58345,0
2007-05-15,138.16,139.27,135.57,136.21,61273,0
2007-05-16,137.06,138.16,135.57,137.61,74932,0
2007-05-17,137.87,139.74,137.42,138.63,43550,0
2007-05-18,139.27,139.65,137.52,138.54,83764,0
2007-05-21,138.91,142.14,138.16,141.31,55222,0
2007-05-22,140.84,142.33,140.2,141.41,53766,0
2007-05-23,142.06,142.06,137.52,137.8,68437,0
2007-05-24,138.06,139.46,134.55,135.75,79500,0
2007-05-25,136.69,137.61,135.84,137.42,41454,0
2007-05-29,137.61,138.44,135.75,136.87,34054,0
2007-05-30,136.69,139.92,135.47,139.56,46587,0
2007-05-31,139.65,142.43,138.63,141.97,61744,0
2007-06-01,142.33,145.11,142.14,142.98,70736,0
2007-06-04,142.6,145.02,140.75,142.43,92650,0
2007-06-05,137.52,139.27,135.84,136.02,186582,0
2007-06-06,135.84,136.78,134.27,135.31,87442,0
2007-06-07,134.83,135.66,130.2,130.66,201777,0
2007-06-08,131.03,133.44,130.3,132.05,98234,0
2007-06-11,131.4,132.05,129.09,129.84,65294,0
2007-06-12,129.09,130.3,127.8,128.34,84328,0
2007-06-13,129.27,130.01,128.25,129.74,74323,0
2007-06-14,129.18,130.57,127.52,128.81,96408,0
2007-06-15,130.01,130.01,127.52,127.99,92959,0
2007-06-18,127.89,131.78,127.43,131.12,123283,0
2007-06-19,130.85,132.89,130.38,132.89,77703,0
2007-06-20,132.79,134,130.01,130.01,101953,0
2007-06-21,130.01,131.31,129.18,130.57,49114,0
2007-06-22,130.57,131.03,128.71,128.9,55828,0
2007-06-25,128.71,130.57,127.89,128.71,95650,0
2007-06-26,129.93,130.01,126.67,126.95,59194,0
2007-06-27,126.58,130.01,126.31,129.46,83798,0
2007-06-28,129.46,130.01,128.08,128.9,47483,0
2007-06-29,129.09,129.09,126.31,126.4,64491,0
2007-07-02,127.14,129.18,126.67,127.43,78382,0
2007-07-03,127.43,129.46,126.77,128.34,55968,0
2007-07-05,127.89,130.2,126.95,130.01,84644,0
2007-07-06,130.01,132.05,129.27,131.12,57922,0
2007-07-09,131.78,131.78,127.33,128.08,103040,0
2007-07-10,127.89,128.17,123.62,124.19,133892,0
2007-07-11,123.9,126.04,123.62,124.82,57236,0
2007-07-12,125.1,125.48,119.92,123.35,209887,0
2007-07-13,122.81,122.81,119.55,120.29,199328,0
2007-07-16,119.73,122.24,119.73,120.77,83594,0
2007-07-17,120.48,121.67,120.2,120.96,79806,0
2007-07-18,120.48,121.67,119.73,120.48,74417,0
2007-07-19,121.58,123.06,121.03,122.97,56222,0
2007-07-20,122.71,123.52,120.01,120.11,65412,0
2007-07-23,120.39,121.39,119.55,119.55,52812,0
2007-07-24,119.26,119.55,117.51,117.6,122295,0
2007-07-25,118.26,119.63,116.86,117.42,82463,0
2007-07-26,117.15,118.35,112.13,115.75,106242,0
2007-07-27,116.13,116.58,112.51,113.45,134925,0
2007-07-30,110.66,112.89,108.07,112.23,142423,0
2007-07-31,113.45,113.72,109.37,109.55,100300,0
2007-08-01,109.65,112.23,108.81,110.94,115624,0
2007-08-02,111.13,111.23,108.26,110.2,147313,0
2007-08-03,109.65,110.01,101.96,102.7,200274,0
2007-08-06,102.88,103.25,97.51,102.88,199820,0
2007-08-07,102.88,109.27,99.18,108.71,144459,0
2007-08-08,109.27,120.39,109.27,120.39,299578,0
2007-08-09,117.7,125.2,112.51,120.39,313290,0
2007-08-10,118.35,119.09,110.1,110.2,166733,0
2007-08-13,110.75,112.98,103.72,105.01,139883,0
2007-08-14,105.38,106.5,103.16,104.74,90524,0
2007-08-15,104.83,105.76,102.7,102.79,110387,0
2007-08-16,102.7,107.88,100.84,107.42,141363,0
2007-08-17,111.5,112.51,107.51,111.23,80963,0
2007-08-20,111.59,112.8,107.32,107.51,80485,0
2007-08-21,108.16,109.65,106.41,106.6,77226,0
2007-08-22,107.7,109.37,107.42,109.08,56338,0
2007-08-23,109.92,111.76,103.25,106.13,175350,0
2007-08-24,105.94,115.01,103.07,112.23,263396,0
2007-08-27,112.05,113.17,107.32,107.42,104989,0
2007-08-28,106.77,110.47,105.57,108.26,56317,0
2007-08-29,109.08,111.5,107.8,111.13,33072,0
2007-08-30,110.47,110.75,107.23,107.98,55713,0
2007-08-31,109.65,110.94,108.44,110.2,37192,0
2007-09-04,110.2,112.32,109.65,110.28,45455,0
2007-09-05,109.65,109.65,106.6,107.88,37375,0
2007-09-06,107.88,108.52,105.94,106.41,42842,0
2007-09-07,105.28,105.76,102.7,105.19,73017,0
2007-09-10,104.91,105.1,100.3,100.56,110850,0
2007-09-11,100.94,103.44,100.94,102.14,130286,0
2007-09-12,101.96,109,101.13,106.22,91391,0
2007-09-13,106.94,110.2,104.83,108.52,54028,0
2007-09-14,108.62,111.76,106.77,111.59,72117,0
2007-09-17,117.15,119.55,114.17,114.46,155735,0
2007-09-18,115.38,120.96,115.2,120.67,136057,0
2007-09-19,121.21,124.38,120.39,122.24,139257,0
2007-09-20,121.67,124.38,119.55,121.12,91357,0
2007-09-21,120.39,121.21,118.72,119,63807,0
2007-09-24,118.72,121.58,118.72,119.18,58618,0
2007-09-25,118.26,118.26,115.57,115.85,38772,0
2007-09-26,116.68,121.39,116.68,118.63,59244,0
2007-09-27,118.81,118.81,116.86,118.26,41566,0
2007-09-28,117.98,118.63,115.3,115.57,38513,0
2007-10-01,115.11,118.63,115.01,118.63,43123,0
2007-10-02,118.54,119.92,117.79,118.91,58016,0
2007-10-03,117.79,121.03,117.51,119.26,46682,0
2007-10-04,119.92,119.92,115.85,115.94,41345,0
2007-10-05,116.96,120.86,115.47,120.01,54230,0
2007-10-08,119.36,119.92,115.47,116.4,38988,0
2007-10-09,116.58,116.58,111.5,114.46,67774,0
2007-10-10,113.89,118.35,113.45,115.94,98966,0
2007-10-11,116.13,118.81,113.81,115.57,105347,0
2007-10-12,115.2,115.2,112.13,113.45,50285,0
2007-10-15,118.16,118.72,115.57,117.51,105442,0
2007-10-16,117.79,119.82,114.74,118.35,61538,0
2007-10-17,118.81,119.55,115.57,117.05,44696,0
2007-10-18,116.13,116.22,113.35,115.57,32827,0
2007-10-19,114.92,115.75,111.42,111.67,52559,0
2007-10-22,112.32,116.58,108.9,116.31,55560,0
2007-10-23,117.42,117.98,112.05,114.55,42642,0
2007-10-24,113.81,113.89,110.38,113.08,38501,0
2007-10-25,113.63,116.31,111.76,114.55,42097,0
2007-10-26,115.94,116.13,112.6,115.57,29802,0
2007-10-29,115.85,116.68,113.72,114.55,23173,0
2007-10-30,113.89,113.98,110.56,110.94,89242,0
2007-10-31,111.32,111.76,107.04,109.83,102540,0
2007-11-01,109.37,109.55,102.98,103.25,111274,0
2007-11-02,106.77,113.26,106.6,110.1,182502,0
2007-11-05,107.88,108.52,104.83,107.61,94617,0
2007-11-06,107.8,111.95,106.77,111.76,63195,0
2007-11-07,110.01,111.23,106.41,106.77,57549,0
2007-11-08,107.98,110.2,106.22,110.01,80004,0
2007-11-09,108.26,110.94,104.83,104.83,83885,0
2007-11-12,104.74,111.95,104.55,107.51,79514,0
2007-11-13,108.26,113.35,107.61,112.8,68537,0
2007-11-14,113.35,113.63,108.52,109.08,65067,0
2007-11-15,108.07,110.2,106.77,107.04,69352,0
2007-11-16,107.51,107.51,102.7,103.72,82447,0
2007-11-19,102.7,102.88,99.82,99.92,86449,0
2007-11-20,98.8,103.72,97.51,98.16,119045,0
2007-11-21,97.14,99.37,96.22,97.88,99128,0
2007-11-23,98.9,100.37,96.96,98.62,39853,0
2007-11-26,98.53,100.3,97.14,98.8,76045,0
2007-11-27,98.8,102.51,98.8,101.22,88997,0
2007-11-28,101.5,106.6,101.31,105.94,97214,0
2007-11-29,104.64,104.91,101.96,103.72,66618,0
2007-11-30,104.83,108.44,104.64,106.6,104775,0
2007-12-03,106.13,106.31,102.98,102.98,65432,0
2007-12-04,101.86,104.09,101.22,102.6,32236,0
2007-12-05,103.54,104.83,100.56,102.7,70950,0
2007-12-06,100.94,103.62,100.56,103.25,40354,0
2007-12-07,103.44,103.54,100.56,101.22,85646,0
2007-12-10,101.22,102.32,100.84,101.59,32879,0
2007-12-11,101.59,103.81,100.66,101.31,70025,0
2007-12-12,103.16,104.09,101.13,103.81,70637,0
2007-12-13,102.88,103.07,100.94,101.31,57201,0
2007-12-14,100.3,101.78,97.97,98.62,66997,0
2007-12-17,97.78,97.88,93.253,93.439,88272,0
2007-12-18,93.716,97.6,92.512,95.93,78434,0
2007-12-19,95.85,99.09,95.56,98.35,125037,0
2007-12-20,99.37,102.14,98.62,101.96,140561,0
2007-12-21,104.26,105.47,102.88,103.62,134597,0
2007-12-24,104.18,104.26,101.59,103.44,37151,0
2007-12-26,102.14,105.19,101.96,105.19,82717,0
2007-12-27,104.26,104.91,102.14,102.51,47140,0
2007-12-28,102.6,104.26,100.46,101.59,74855,0
2007-12-31,99.82,102.79,99.09,101.59,77290,0
2008-01-02,101.03,102.32,100.01,100.46,73560,0
2008-01-03,99.63,100.66,97.97,97.97,68444,0
2008-01-04,96.59,96.59,92.512,92.879,120342,0
2008-01-07,92.512,95.75,91.584,94.264,76138,0
2008-01-08,94.542,96.22,92.141,92.232,60985,0
2008-01-09,92.141,93.816,90.566,93.341,82456,0
2008-01-10,90.843,90.843,83.713,85.195,221630,0
2008-01-11,83.343,83.434,78.62,78.989,185874,0
2008-01-14,79.73,79.73,75.47,76.397,143984,0
2008-01-15,74.915,75.287,72.232,72.692,147451,0
2008-01-16,72.507,78.526,72.507,76.858,93797,0
2008-01-17,76.955,78.989,76.491,77.231,83410,0
2008-01-18,77.324,79.545,75.379,75.749,62862,0
2008-01-22,72.416,81.673,71.118,80.38,101896,0
2008-01-23,77.694,86.583,76.675,86.026,89261,0
2008-01-24,86.862,94.165,86.492,91.955,228987,0
2008-01-25,92.695,95.19,90.474,90.843,175345,0
2008-01-28,90.288,93.716,87.973,93.253,71838,0
2008-01-29,92.788,93.067,90.288,91.49,127378,0
2008-01-30,90.379,92.141,88.251,88.529,115158,0
2008-01-31,82.509,94.725,80.563,90.936,184829,0
2008-02-01,84.361,98.8,84.361,92.417,341269,0
2008-02-04,92.512,94.165,89.548,90.843,115803,0
2008-02-05,89.454,93.527,88.714,89.27,134241,0
2008-02-06,90.566,93.154,87.137,87.601,79594,0
2008-02-07,87.047,93.341,86.862,92.324,111584,0
2008-02-08,92.232,97.51,91.49,96.02,166926,0
2008-02-11,95.93,98.35,93.527,97.78,103882,0
2008-02-12,97.88,103.07,97.88,102.32,158390,0
2008-02-13,103.44,104.26,101.03,102.32,109393,0
2008-02-14,102.14,102.6,97.32,97.41,93819,0
2008-02-15,96.87,101.4,96.12,100.46,106874,0
2008-02-19,101.86,102.14,97.22,97.41,48256,0
2008-02-20,96.77,100.75,96.22,100.56,54608,0
2008-02-21,101.5,103.72,98.35,98.53,40468,0
2008-02-22,98.45,100.3,96.68,100.01,60220,0
2008-02-25,99.46,103.16,98.16,102.88,49236,0
2008-02-26,102.04,109.17,102.04,108.44,103877,0
2008-02-27,107.13,109,106.31,107.51,53239,0
2008-02-28,106.94,107.7,99.92,100.2,96769,0
2008-02-29,99.46,100.94,96.22,96.4,49877,0
2008-03-03,96.68,97.78,94.824,96.5,62340,0
2008-03-04,95.29,96.87,93.903,95.85,74510,0
2008-03-05,96.31,98.07,94.165,95.66,72737,0
2008-03-06,95.01,96.02,87.787,88.066,86521,0
2008-03-07,87.047,89.64,86.397,88.157,73942,0
2008-03-10,88.714,89.733,83.713,83.805,155717,0
2008-03-11,84.638,89.825,84.547,89.454,102197,0
2008-03-12,89.64,95.29,89.27,91.213,150447,0
2008-03-13,89.917,93.439,88.898,93.253,83879,0
2008-03-14,94.08,94.08,88.898,90.843,51279,0
2008-03-17,88.251,91.677,87.047,87.047,71681,0
2008-03-18,89.084,92.695,88.435,91.861,67086,0
2008-03-19,91.401,94.452,90.195,90.195,75377,0
2008-03-20,91.213,92.046,89.548,90.843,153088,0
2008-03-24,91.955,100.01,91.955,97.51,145707,0
2008-03-25,96.68,97.14,92.603,94.645,66989,0
2008-03-26,93.983,93.983,91.029,91.584,60609,0
2008-03-27,91.955,93.341,90.379,90.566,71863,0
2008-03-28,89.825,92.141,84.177,84.638,142814,0
2008-03-31,84.638,85.66,82.88,84.917,133289,0
2008-04-01,83.99,87.695,82.88,87.601,117181,0
2008-04-02,88.157,90.566,86.862,89.825,74803,0
2008-04-03,89.27,90.288,87.137,88.435,46789,0
2008-04-04,88.157,89.825,86.397,87.416,74378,0
2008-04-07,87.787,87.787,84.177,84.454,85137,0
2008-04-08,83.528,85.38,82.88,83.434,49396,0
2008-04-09,83.528,84.638,80.658,81.121,63368,0
2008-04-10,80.75,84.917,80.285,82.322,82790,0
2008-04-11,81.585,81.673,77.97,78.713,115387,0
2008-04-14,78.526,81.029,77.694,79.084,60708,0
2008-04-15,79.545,80.007,78.156,79.084,57036,0
2008-04-16,80.007,82.139,79.361,81.585,40360,0
2008-04-17,81.029,81.585,79.545,80.658,31998,0
2008-04-18,82.419,83.62,81.491,82.88,64645,0
2008-04-21,82.787,85.195,82.787,84.73,62394,0
2008-04-22,84.177,85.565,81.769,82.509,58047,0
2008-04-23,82.696,84.454,81.769,83.62,57432,0
2008-04-24,83.899,86.213,82.601,84.824,83154,0
2008-04-25,85.01,87.973,83.62,87.137,54600,0
2008-04-28,81.307,82.696,77.601,77.97,233746,0
2008-04-29,76.028,81.029,74.915,80.195,99998,0
2008-04-30,79.452,81.307,78.526,78.898,139198,0
2008-05-01,78.713,82.88,78.341,81.769,123989,0
2008-05-02,86.492,86.862,80.933,85.38,157180,0
2008-05-05,83.99,84.917,82.509,83.064,118532,0
2008-05-06,82.696,85.473,82.232,84.268,87587,0
2008-05-07,84.268,85.749,83.251,83.899,91771,0
2008-05-08,83.899,84.917,82.509,82.973,64547,0
2008-05-09,82.322,84.73,82.322,83.251,56189,0
2008-05-12,83.343,88.714,83.343,88.343,87164,0
2008-05-13,88.251,90.843,87.137,90.011,81470,0
2008-05-14,90.379,92.046,88.529,90.379,59122,0
2008-05-15,90.102,91.955,90.102,91.306,50245,0
2008-05-16,91.677,91.677,87.137,90.102,119285,0
2008-05-19,88.714,91.401,87.695,90.195,69049,0
2008-05-20,89.64,90.195,87.137,88.529,108137,0
2008-05-21,88.714,89.733,86.583,87.601,66082,0
2008-05-22,87.695,89.733,86.397,87.601,145925,0
2008-05-23,86.862,87.416,84.73,85.936,41058,0
2008-05-27,86.123,89.27,86.123,87.973,45741,0
2008-05-28,88.343,89.178,86.677,88.343,50468,0
2008-05-29,88.251,90.843,87.973,90.657,39827,0
2008-05-30,90.751,91.306,88.898,90.288,41084,0
2008-06-02,90.195,90.195,84.824,87.601,91401,0
2008-06-03,87.695,87.787,83.899,85.66,108267,0
2008-06-04,84.824,86.583,84.084,85.473,67974,0
2008-06-05,85.66,88.157,85.473,87.137,69427,0
2008-06-06,86.492,86.492,82.88,82.88,52720,0
2008-06-09,83.434,84.638,80.933,81.396,55312,0
2008-06-10,80.563,86.123,80.563,85.565,83377,0
2008-06-11,85.102,85.473,80.658,80.658,63233,0
2008-06-12,81.121,83.899,80.658,81.121,40947,0
2008-06-13,81.954,84.361,81.307,84.177,38868,0
2008-06-16,84.177,87.601,83.064,87.137,49028,0
2008-06-17,87.601,87.973,86.677,87.047,58944,0
2008-06-18,86.492,87.601,85.195,85.936,78094,0
2008-06-19,85.936,86.583,84.454,85.473,55318,0
2008-06-20,85.102,85.565,82.787,83.62,64737,0
2008-06-23,83.805,84.454,80.933,81.585,35317,0
2008-06-24,80.933,81.491,78.156,79.452,47490,0
2008-06-25,79.545,84.73,79.545,82.787,46972,0
2008-06-26,81.673,81.954,78.066,78.526,41088,0
2008-06-27,78.526,78.989,76.118,77.417,218977,0
2008-06-30,77.045,79.361,75.843,75.843,64550,0
2008-07-01,75.008,79.452,75.008,79.176,61327,0
2008-07-02,77.417,78.156,74.824,75.102,68221,0
2008-07-03,75.379,76.769,73.712,74.268,18244,0
2008-07-07,74.824,75.287,72.138,75.008,44810,0
2008-07-08,75.287,76.955,74.268,76.028,62849,0
2008-07-09,75.749,76.397,73.156,73.156,48215,0
2008-07-10,74.36,74.824,71.213,72.138,53040,0
2008-07-11,71.674,73.898,71.028,72.972,74005,0
2008-07-14,74.824,75.749,72.044,72.416,65569,0
2008-07-15,71.674,72.879,69.544,70.284,117879,0
2008-07-16,70.932,78.526,70.284,77.231,127663,0
2008-07-17,77.694,80.101,76.58,79.639,142436,0
2008-07-18,79.639,80.38,76.397,79.361,72232,0
2008-07-21,81.954,81.954,79.268,80.195,56037,0
2008-07-22,78.25,82.787,76.955,82.601,70171,0
2008-07-23,82.696,86.862,82.322,84.824,97639,0
2008-07-24,85.102,85.286,79.084,79.73,89165,0
2008-07-25,80.472,82.139,78.25,78.989,49192,0
2008-07-28,78.804,80.101,76.955,77.045,56607,0
2008-07-29,77.324,81.029,77.324,80.658,32292,0
2008-07-30,81.121,83.528,79.545,82.232,60527,0
2008-07-31,81.211,83.899,80.472,81.86,45474,0
2008-08-01,82.322,83.434,80.101,81.86,37742,0
2008-08-04,81.585,82.322,79.268,80.38,48595,0
2008-08-05,81.211,84.638,81.211,83.99,51759,0
2008-08-06,83.713,83.899,80.844,82.419,47989,0
2008-08-07,81.121,82.696,79.825,80.195,33999,0
2008-08-08,80.472,85.102,80.472,84.824,30609,0
2008-08-11,83.805,88.898,82.88,86.492,57439,0
2008-08-12,85.842,86.953,83.99,84.824,58124,0
2008-08-13,84.547,85.195,79.825,81.029,61834,0
2008-08-14,80.38,85.473,80.38,84.177,37912,0
2008-08-15,85.195,87.137,83.99,85.842,34528,0
2008-08-18,86.026,87.695,85.01,86.123,27281,0
2008-08-19,84.454,86.583,83.158,83.99,48106,0
2008-08-20,84.177,85.473,82.509,83.99,27454,0
2008-08-21,82.601,85.195,79.084,82.88,64079,0
2008-08-22,80.933,82.322,76.675,77.417,154752,0
2008-08-25,76.58,77.509,75.008,75.379,102330,0
2008-08-26,75.379,76.397,73.063,73.434,92143,0
2008-08-27,73.619,75.749,73.063,75.102,71338,0
2008-08-28,75.379,77.324,75.287,76.858,51647,0
2008-08-29,76.397,76.769,75.843,76.58,48265,0
2008-09-02,78.25,79.639,76.028,77.417,68800,0
2008-09-03,77.231,79.361,76.58,79.084,66728,0
2008-09-04,78.526,78.898,76.118,78.066,54415,0
2008-09-05,77.509,78.436,76.212,77.509,40465,0
2008-09-08,79.639,80.101,78.25,79.084,62714,0
2008-09-09,78.989,81.491,77.97,78.62,72177,0
2008-09-10,79.268,80.195,77.231,79.361,54164,0
2008-09-11,78.341,80.75,77.694,80.563,81906,0
2008-09-12,79.452,80.472,78.156,79.916,66990,0
2008-09-15,76.955,80.658,76.955,78.156,67994,0
2008-09-16,76.305,80.75,76.028,80.75,130452,0
2008-09-17,79.545,80.563,77.417,77.88,91793,0
2008-09-18,79.73,81.211,77.324,80.75,112159,0
2008-09-19,84.177,87.047,82.232,84.824,132441,0
2008-09-22,84.638,86.77,81.396,82.322,82545,0
2008-09-23,82.322,83.251,79.825,81.211,55982,0
2008-09-24,79.545,83.064,79.452,79.639,33267,0
2008-09-25,80.007,82.419,78.526,79.084,51025,0
2008-09-26,77.785,79.73,76.675,79.545,47230,0
2008-09-29,78.341,78.804,75.379,75.47,42369,0
2008-09-30,76.397,78.156,74.268,77.139,40774,0
2008-10-01,76.397,76.955,74.915,75.47,18654,0
2008-10-02,75.008,76.118,71.028,71.582,37739,0
2008-10-03,72.323,73.156,67.6,67.786,42792,0
2008-10-06,67.137,67.137,62.97,65.654,82093,0
2008-10-07,66.582,67.786,62.69,62.97,47661,0
2008-10-08,61.488,64.452,59.265,62.415,75785,0
2008-10-09,62.506,63.064,56.119,56.395,81798,0
2008-10-10,54.451,56.21,50.837,55.376,121553,0
2008-10-13,56.673,60.285,54.913,60.285,64496,0
2008-10-14,61.117,61.212,54.078,54.729,117012,0
2008-10-15,55.747,57.971,53.249,53.525,106883,0
2008-10-16,53.986,56.859,49.822,53.34,108303,0
2008-10-17,51.302,63.248,50.745,54.451,64898,0
2008-10-20,54.821,58.061,54.078,56.487,49255,0
2008-10-21,55.563,57.877,53.617,54.358,57421,0
2008-10-22,53.986,55.747,52.785,54.265,72784,0
2008-10-23,54.542,54.821,50.655,52.134,110808,0
2008-10-24,48.895,51.858,48.895,49.633,80580,0
2008-10-27,49.077,51.581,48.432,48.616,47310,0
2008-10-28,50.285,57.322,48.71,56.948,107881,0
2008-10-29,58.431,65.654,57.785,62.506,136668,0
2008-10-30,64.635,65.933,62.69,64.266,74396,0
2008-10-31,63.155,71.674,63.155,70.008,103454,0
2008-11-03,70.008,70.472,64.081,65.654,81104,0
2008-11-04,65.377,67.323,62.415,62.97,73078,0
2008-11-05,62.415,62.97,59.359,59.728,68047,0
2008-11-06,60.005,61.767,57.413,58.34,51073,0
2008-11-07,58.711,60.842,54.729,55.563,113602,0
2008-11-10,56.859,57.137,51.765,52.32,48082,0
2008-11-11,51.948,54.451,50.19,52.691,57894,0
2008-11-12,51.858,53.34,48.988,49.357,68526,0
2008-11-13,49.633,54.821,47.414,54.821,69447,0
2008-11-14,53.617,53.895,48.154,48.245,94945,0
2008-11-17,48.061,48.988,46.302,46.766,75636,0
2008-11-18,46.95,47.783,45.005,46.857,62350,0
2008-11-19,46.857,47.506,42.504,42.596,70953,0
2008-11-20,42.319,44.82,38.338,38.708,76363,0
2008-11-21,38.895,41.116,36.114,41.024,114768,0
2008-11-24,42.041,44.728,41.024,43.707,114233,0
2008-11-25,44.263,46.486,43.616,45.283,91210,0
2008-11-26,43.986,48.245,43.151,47.599,68530,0
2008-11-28,47.414,48.895,46.857,48.799,22161,0
2008-12-01,47.414,48.523,44.728,44.728,71866,0
2008-12-02,45.559,48.616,45.097,48.245,110062,0
2008-12-03,46.857,51.022,46.302,50.934,51280,0
2008-12-04,50.375,54.174,48.616,49.729,102330,0
2008-12-05,48.799,52.875,47.599,52.134,85409,0
2008-12-08,53.986,54.265,51.022,52.691,63466,0
2008-12-09,52.229,54.078,50.098,50.47,44759,0
2008-12-10,50.558,52.785,48.616,52.413,33027,0
2008-12-11,51.765,52.875,49.077,49.633,50242,0
2008-12-12,48.154,51.487,48.154,51.117,35687,0
2008-12-15,51.21,51.858,47.506,48.245,26947,0
2008-12-16,49.357,52.32,47.69,52.229,30003,0
2008-12-17,51.487,60.471,50.098,58.711,119416,0
2008-12-18,58.711,60.842,57.227,58.431,53993,0
2008-12-19,55.747,61.117,55.747,59.82,75393,0
2008-12-22,59.45,59.545,55.285,59.545,53026,0
2008-12-23,59.545,60.376,58.061,58.988,57603,0
2008-12-24,59.45,60.376,56.859,59.637,28596,0
2008-12-26,60.192,61.025,58.711,59.637,22128,0
2008-12-29,60.933,60.933,58.061,59.173,44434,0
2008-12-30,59.82,60.285,58.529,60.005,41579,0
2008-12-31,59.359,60.005,57.6,58.988,59646,0
2009-01-02,59.173,59.173,56.948,57.6,63600,0
2009-01-05,57.227,57.877,56.119,56.948,88718,0
2009-01-06,57.6,58.431,54.913,55.47,59142,0
2009-01-07,54.913,55.285,52.044,52.32,161110,0
2009-01-08,51.858,52.134,48.154,48.799,104400,0
2009-01-09,49.357,51.21,47.414,50.934,137675,0
2009-01-12,50.098,50.934,47.042,47.227,62470,0
2009-01-13,47.506,48.523,45.468,45.84,48815,0
2009-01-14,43.896,44.728,41.486,41.579,151156,0
2009-01-15,42.041,46.118,40.375,45.931,138742,0
2009-01-16,46.302,47.414,43.8,45.375,60030,0
2009-01-20,44.912,46.67,42.69,42.875,55468,0
2009-01-21,44.728,45.283,42.596,45.005,92630,0
2009-01-22,44.263,47.227,43.707,46.208,61097,0
2009-01-23,45.097,46.394,44.912,45.283,64494,0
2009-01-26,45.559,47.599,44.912,46.023,40739,0
2009-01-27,46.023,47.321,45.559,46.766,37107,0
2009-01-28,47.414,49.633,46.302,49.174,76565,0
2009-01-29,48.895,48.895,45.283,45.375,41533,0
2009-01-30,45.746,46.95,43.986,44.635,46603,0
2009-02-02,44.263,46.486,43.896,45.84,53519,0
2009-02-03,46.023,47.414,44.542,46.486,44149,0
2009-02-04,46.486,47.414,45.191,45.283,42173,0
2009-02-05,45.005,48.988,45.005,47.967,51124,0
2009-02-06,47.321,49.449,45.097,48.245,56430,0
2009-02-09,47.783,48.154,45.559,46.394,82182,0
2009-02-10,45.84,47.877,44.357,44.449,63720,0
2009-02-11,44.82,45.656,43.431,44.171,34639,0
2009-02-12,43.523,45.656,42.319,45.375,58182,0
2009-02-13,45.283,45.931,43.896,43.986,35349,0
2009-02-17,42.596,44.263,40.745,43.707,55852,0
2009-02-18,43.986,44.635,42.596,42.596,40175,0
2009-02-19,43.246,45.375,42.319,42.319,56700,0
2009-02-20,41.763,45.468,41.763,44.82,64577,0
2009-02-23,44.82,45.191,42.228,42.228,46202,0
2009-02-24,42.69,45.283,42.596,45.191,67955,0
2009-02-25,45.375,46.394,43.896,45.097,57044,0
2009-02-26,45.191,45.656,42.504,42.596,30227,0
2009-02-27,42.041,43.707,40.745,40.745,60932,0
2009-03-02,40.468,40.745,38.244,38.431,51033,0
2009-03-03,38.986,40.468,37.318,39.91,103277,0
2009-03-04,40.651,41.392,38.8,40.468,56187,0
2009-03-05,39.448,40.005,37.505,37.599,47980,0
2009-03-06,37.229,38.708,36.208,38.061,45167,0
2009-03-09,37.505,38.8,36.763,36.949,40004,0
2009-03-10,37.783,40.931,37.134,39.82,65910,0
2009-03-11,39.82,41.303,39.078,40.282,27820,0
2009-03-12,40.005,41.858,38.895,41.486,44778,0
2009-03-13,41.579,42.134,39.82,41.116,31498,0
2009-03-16,41.392,41.392,38.522,38.708,31680,0
2009-03-17,38.431,42.504,38.431,42.504,44806,0
2009-03-18,42.412,45.283,41.579,43.8,52834,0
2009-03-19,44.449,44.449,42.504,43.523,76675,0
2009-03-20,39.356,45.283,39.356,43.061,49285,0
2009-03-23,44.171,47.877,43.34,47.599,47243,0
2009-03-24,45.005,49.914,45.005,49.174,49500,0
2009-03-25,47.414,51.21,47.414,51.117,57074,0
2009-03-26,49.544,55.563,49.544,55.47,76151,0
2009-03-27,54.078,54.637,52.505,53.249,67797,0
2009-03-30,51.765,53.062,49.357,52.505,54489,0
2009-03-31,52.505,53.986,51.21,52.691,42468,0
2009-04-01,51.581,54.358,50.655,53.617,51177,0
2009-04-02,54.821,59.916,53.895,58.431,84924,0
2009-04-03,57.971,59.916,57.227,59.08,62058,0
2009-04-06,58.431,58.431,56.026,56.859,47420,0
2009-04-07,55.838,57.785,54.265,54.265,36441,0
2009-04-08,54.451,56.487,52.875,55.563,27567,0
2009-04-09,56.859,59.637,55.838,59.637,75967,0
2009-04-13,58.529,60.285,56.859,60.005,54485,0
2009-04-14,58.803,60.376,57.877,59.173,66006,0
2009-04-15,58.894,61.117,58.154,60.842,97584,0
2009-04-16,61.488,62.321,60.471,61.952,80480,0
2009-04-17,62.043,63.155,60.561,62.97,62218,0
2009-04-20,63.989,64.73,60.933,62.043,103645,0
2009-04-21,61.212,67.044,61.117,66.767,59944,0
2009-04-22,65.654,70.008,65.563,67.137,85905,0
2009-04-23,68.247,68.526,65.841,67.415,53714,0
2009-04-24,68.712,70.1,66.21,68.712,54094,0
2009-04-27,67.6,69.637,66.675,68.247,38953,0
2009-04-28,67.323,69.361,66.302,68.342,33189,0
2009-04-29,68.526,71.86,67.137,70.008,66499,0
2009-04-30,70.656,75.008,70.008,72.692,49654,0
2009-05-01,72.787,73.712,70.008,70.656,65335,0
2009-05-04,71.582,73.712,70.378,72.602,76648,0
2009-05-05,72.232,74.177,70.563,71.304,54359,0
2009-05-06,71.86,73.156,67.137,67.6,81513,0
2009-05-07,68.342,70.841,64.266,65.285,71267,0
2009-05-08,67.323,75.008,67.323,74.177,147361,0
2009-05-11,73.712,74.452,71.028,72.879,75002,0
2009-05-12,73.247,74.268,69.544,71.213,77159,0
2009-05-13,70.284,71.028,65.747,66.21,84187,0
2009-05-14,66.767,68.804,65.285,65.747,64808,0
2009-05-15,65.841,66.675,63.433,64.635,66870,0
2009-05-18,65.841,68.712,64.915,66.118,49847,0
2009-05-19,66.582,66.954,64.82,66.398,37451,0
2009-05-20,67.137,70.472,63.248,63.989,85402,0
2009-05-21,63.155,64.544,61.859,63.064,85567,0
2009-05-22,63.248,64.73,61.582,61.673,34858,0
2009-05-26,61.397,67.323,61.397,67.137,75580,0
2009-05-27,66.488,69.083,64.081,64.73,55219,0
2009-05-28,65.471,66.21,61.767,63.248,43185,0
2009-05-29,63.526,64.915,62.415,63.62,61547,0
2009-06-01,64.544,67.97,63.526,66.118,60806,0
2009-06-02,65.841,67.507,63.526,65.285,44116,0
2009-06-03,64.635,65.654,63.433,64.73,38602,0
2009-06-04,64.915,64.915,62.136,64.081,54930,0
2009-06-05,64.266,64.82,60.471,61.025,39103,0
2009-06-08,60.933,60.933,58.154,59.08,74443,0
2009-06-09,59.265,60.933,58.894,59.173,29290,0
2009-06-10,59.637,59.82,58.711,59.173,48397,0
2009-06-11,59.359,60.471,57.69,58.061,52027,0
2009-06-12,57.785,58.247,56.21,58.154,50817,0
2009-06-15,56.765,57.785,55.654,56.395,50892,0
2009-06-16,57.322,57.322,52.691,53.062,53062,0
2009-06-17,52.875,53.34,51.21,51.21,83075,0
2009-06-18,51.21,52.505,50.558,51.581,75477,0
2009-06-19,51.948,53.062,51.022,51.765,103453,0
2009-06-22,51.581,51.858,50.837,50.934,62112,0
2009-06-23,51.394,52.044,51.21,51.394,33116,0
2009-06-24,51.765,53.34,51.302,51.948,130675,0
2009-06-25,51.948,53.802,51.858,52.691,76819,0
2009-06-26,52.134,53.986,52.134,52.134,314715,0
2009-06-29,52.97,55.563,52.785,54.821,76917,0
2009-06-30,55.007,55.933,54.174,54.358,38345,0
2009-07-01,54.913,55.285,53.711,54.451,36690,0
2009-07-02,53.802,53.802,51.21,51.394,40418,0
2009-07-06,51.21,51.765,48.71,49.822,54084,0
2009-07-07,49.633,50.19,47.414,47.414,57327,0
2009-07-08,47.506,48.616,46.95,47.967,69705,0
2009-07-09,47.783,48.337,46.394,47.134,74274,0
2009-07-10,46.394,47.414,44.912,46.58,112575,0
2009-07-13,46.394,46.95,44.912,46.857,95693,0
2009-07-14,46.67,48.337,46.394,47.967,57621,0
2009-07-15,48.432,49.633,47.69,49.633,61176,0
2009-07-16,49.174,50.837,48.523,50.285,66331,0
2009-07-17,50.285,51.117,49.077,49.729,48489,0
2009-07-20,50.285,50.837,49.633,50.655,29050,0
2009-07-21,51.022,51.302,49.077,49.265,35633,0
2009-07-22,49.077,51.765,49.077,51.302,33744,0
2009-07-23,51.581,53.43,50.47,52.134,96254,0
2009-07-24,51.765,52.32,51.022,52.229,26255,0
2009-07-27,52.134,52.32,51.022,52.32,37831,0
2009-07-28,52.134,52.875,51.21,52.413,34320,0
2009-07-29,51.858,53.43,51.487,52.785,31227,0
2009-07-30,53.711,57.137,53.062,56.581,58119,0
2009-07-31,51.948,58.529,51.581,57.413,68465,0
2009-08-03,57.785,60.471,55.47,60.005,64895,0
2009-08-04,59.265,60.005,58.154,58.711,40728,0
2009-08-05,58.711,59.45,56.859,59.265,39957,0
2009-08-06,59.359,60.285,57.413,57.6,34371,0
2009-08-07,58.615,60.842,57.877,59.82,43022,0
2009-08-10,57.413,58.529,52.691,53.34,104053,0
2009-08-11,53.249,54.078,52.413,52.785,51306,0
2009-08-12,52.785,53.895,51.858,52.134,54719,0
2009-08-13,52.599,53.249,51.302,52.32,26367,0
2009-08-14,52.32,52.505,51.302,51.858,32379,0
2009-08-17,51.21,51.765,49.822,50.47,55760,0
2009-08-18,50.934,51.394,50.004,50.47,17456,0
2009-08-19,49.914,53.062,49.729,53.062,34013,0
2009-08-20,52.785,53.895,51.948,52.97,30007,0
2009-08-21,53.802,56.026,53.34,55.007,38672,0
2009-08-24,57.227,58.154,56.487,57.044,46508,0
2009-08-25,57.137,61.212,56.487,60.561,68017,0
2009-08-26,61.212,61.952,59.265,61.117,51179,0
2009-08-27,60.655,62.785,59.265,62.506,83076,0
2009-08-28,58.154,61.673,58.061,60.933,188980,0
2009-08-31,60.376,60.376,59.265,60.285,50657,0
2009-09-01,58.803,60.285,57.6,58.154,69890,0
2009-09-02,57.785,58.803,56.859,58.154,37258,0
2009-09-03,58.154,59.916,57.971,59.637,31600,0
2009-09-04,59.82,59.82,58.154,59.173,43606,0
2009-09-08,59.637,60.005,58.711,58.803,52303,0
2009-09-09,58.529,59.265,57.785,58.894,32251,0
2009-09-10,58.711,61.859,58.154,61.117,58144,0
2009-09-11,61.397,61.952,59.728,60.376,35143,0
2009-09-14,60.192,62.321,58.988,61.859,39405,0
2009-09-15,61.488,62.97,60.842,62.136,44145,0
2009-09-16,61.952,64.081,61.952,64.081,58791,0
2009-09-17,64.266,67.692,64.266,67.6,121987,0
2009-09-18,68.247,68.247,65.192,67.23,72480,0
2009-09-21,66.859,68.342,65.098,65.563,143055,0
2009-09-22,65.747,66.767,64.635,66.582,70510,0
2009-09-23,66.859,68.712,63.803,63.803,39743,0
2009-09-24,63.896,65.098,61.952,62.506,37545,0
2009-09-25,62.601,62.785,61.117,61.582,57013,0
2009-09-28,61.767,63.433,61.303,61.952,65658,0
2009-09-29,62.228,63.526,59.916,60.285,100076,0
2009-09-30,60.471,60.471,57.6,58.154,83509,0
2009-10-01,58.154,58.247,55.933,56.026,55939,0
2009-10-02,55.47,56.301,54.913,55.191,37314,0
2009-10-05,56.026,56.395,54.078,55.47,63572,0
2009-10-06,56.301,58.154,56.301,57.044,54000,0
2009-10-07,57.877,58.711,56.119,57.137,66267,0
2009-10-08,57.505,58.615,56.301,57.227,69349,0
2009-10-09,57.044,58.061,56.301,57.322,60850,0
2009-10-12,57.137,58.34,57.137,57.227,45516,0
2009-10-13,57.322,57.971,56.395,56.673,47218,0
2009-10-14,57.227,58.711,56.21,58.615,107733,0
2009-10-15,58.615,59.173,56.673,56.765,106053,0
2009-10-16,56.395,57.6,55.47,56.487,77603,0
2009-10-19,56.765,57.877,55.47,55.838,78834,0
2009-10-20,55.838,56.21,54.637,55.191,137171,0
2009-10-21,55.098,57.6,53.617,53.986,162843,0
2009-10-22,54.358,56.119,53.617,55.191,40753,0
2009-10-23,55.47,56.581,54.451,54.913,39776,0
2009-10-26,54.637,56.21,54.451,54.913,57907,0
2009-10-27,54.913,55.191,53.34,53.617,67864,0
2009-10-28,53.711,54.729,48.988,49.265,128122,0
2009-10-29,50.004,52.134,49.544,51.117,51317,0
2009-10-30,50.837,51.117,48.432,49.449,72331,0
2009-11-02,49.914,51.022,48.154,50.655,168473,0
2009-11-03,50.098,51.858,48.988,51.302,90197,0
2009-11-04,51.765,52.599,50.19,50.19,34572,0
2009-11-05,49.822,52.229,49.633,51.581,51854,0
2009-11-06,46.394,49.729,45.468,47.227,230675,0
2009-11-09,47.506,50.19,46.486,46.95,66183,0
2009-11-10,46.95,47.783,45.84,46.486,89429,0
2009-11-11,47.042,47.967,45.468,46.118,97853,0
2009-11-12,45.931,47.134,45.375,45.931,109970,0
2009-11-13,46.394,46.766,44.728,45.097,96625,0
2009-11-16,45.84,46.857,44.449,45.005,78057,0
2009-11-17,45.005,45.283,43.431,44.171,73662,0
2009-11-18,44.263,45.283,43.896,45.283,76307,0
2009-11-19,44.728,45.191,43.616,44.079,55867,0
2009-11-20,43.707,44.912,43.707,44.728,75545,0
2009-11-23,45.656,45.931,43.246,43.896,87199,0
2009-11-24,43.8,44.263,42.504,44.263,92959,0
2009-11-25,44.079,44.728,43.523,44.263,60962,0
2009-11-27,42.875,44.079,42.596,42.782,40817,0
2009-11-30,43.246,44.263,41.858,42.596,79494,0
2009-12-01,43.151,43.34,41.858,42.134,42343,0
2009-12-02,42.041,42.782,41.949,42.596,48300,0
2009-12-03,42.596,42.875,41.486,41.579,52478,0
2009-12-04,42.134,43.34,41.486,43.34,102866,0
2009-12-07,43.151,44.82,42.875,43.707,50797,0
2009-12-08,43.246,44.728,42.504,43.707,94084,0
2009-12-09,43.707,44.635,42.596,43.8,38035,0
2009-12-10,44.357,45.283,43.707,44.263,46914,0
2009-12-11,44.635,45.656,44.263,45.468,60346,0
2009-12-14,46.118,46.857,45.191,46.67,53383,0
2009-12-15,46.394,50.375,46.208,50.19,193439,0
2009-12-16,50.934,51.765,49.077,49.914,76670,0
2009-12-17,49.357,50.098,47.967,49.357,59282,0
2009-12-18,49.544,49.544,47.967,48.154,84969,0
2009-12-21,48.245,48.245,46.394,47.321,70152,0
2009-12-22,47.227,47.599,46.766,47.227,38691,0
2009-12-23,47.227,48.523,46.394,47.134,57820,0
2009-12-24,47.414,47.414,46.394,46.58,22500,0
2009-12-28,46.95,47.599,46.58,47.599,78641,0
2009-12-29,47.877,48.895,47.69,48.616,54488,0
2009-12-30,48.337,50.004,48.337,49.729,54487,0
2009-12-31,49.914,50.004,49.449,49.544,29253,0
2010-01-04,49.729,51.21,49.633,50.19,45370,0
2010-01-05,50.285,51.022,49.729,50.558,55108,0
2010-01-06,50.558,51.765,50.098,51.671,86984,0
2010-01-07,50.004,50.375,47.321,47.506,159363,0
2010-01-08,47.506,48.71,46.766,48.71,75412,0
2010-01-11,48.616,52.044,48.616,51.022,126301,0
2010-01-12,50.837,51.948,50.47,51.671,79349,0
2010-01-13,51.671,53.34,50.655,52.505,54699,0
2010-01-14,52.229,52.97,51.117,51.21,24745,0
2010-01-15,49.729,51.487,48.71,50.655,76940,0
2010-01-19,50.837,50.837,49.544,49.633,41421,0
2010-01-20,49.357,50.655,48.799,50.004,67577,0
2010-01-21,49.914,50.098,47.783,48.799,74574,0
2010-01-22,48.523,49.914,47.783,48.154,66887,0
2010-01-25,48.799,48.799,46.95,47.414,43843,0
2010-01-26,47.227,47.877,47.042,47.134,55559,0
2010-01-27,46.95,47.967,46.766,47.321,63426,0
2010-01-28,47.506,49.449,46.766,48.523,70116,0
2010-01-29,50.47,50.47,48.616,48.799,58647,0
2010-02-01,49.077,50.655,48.523,50.375,58130,0
2010-02-02,50.558,52.229,50.375,51.765,62545,0
2010-02-03,51.765,51.948,50.47,51.487,32747,0
2010-02-04,51.302,51.302,48.71,49.633,86179,0
2010-02-05,55.838,59.82,54.913,56.119,385490,0
2010-02-08,56.395,57.69,55.191,57.137,156287,0
2010-02-09,57.785,58.803,57.413,58.247,136062,0
2010-02-10,58.061,60.005,57.6,59.265,144786,0
2010-02-11,58.988,60.285,58.247,60.1,136171,0
2010-02-12,59.45,61.582,58.529,61.212,134434,0
2010-02-16,61.673,67.044,61.673,65.654,347145,0
2010-02-17,65.654,66.767,64.82,65.377,165439,0
2010-02-18,65.098,66.302,64.175,64.82,176388,0
2010-02-19,64.915,67.507,64.73,65.192,238259,0
2010-02-22,64.635,65.747,62.321,63.526,173101,0
2010-02-23,63.62,64.358,62.601,63.433,120963,0
2010-02-24,63.433,64.635,63.155,63.433,77377,0
2010-02-25,62.415,64.266,62.415,63.341,110445,0
2010-02-26,63.526,67.044,63.064,66.582,210401,0
2010-03-01,66.582,68.247,65.471,66.118,106188,0
2010-03-02,66.488,67.044,65.192,66.118,60164,0
2010-03-03,66.398,67.137,66.027,66.954,50960,0
2010-03-04,67.23,67.97,66.859,67.323,75861,0
2010-03-05,67.6,69.825,66.954,69.544,110565,0
2010-03-08,69.728,70.656,69.268,69.544,52147,0
2010-03-09,69.173,70.932,67.23,69.637,53054,0
2010-03-10,69.825,70.748,69.825,70.472,69546,0
2010-03-11,70.284,71.674,69.825,71.028,48624,0
2010-03-12,72.044,72.879,70.563,71.769,77516,0
2010-03-15,71.86,73.156,70.841,72.879,100496,0
2010-03-16,73.156,74.268,72.692,73.619,61970,0
2010-03-17,73.619,75.287,72.787,72.879,81090,0
2010-03-18,73.247,73.434,71.86,73.063,63437,0
2010-03-19,73.434,74.081,71.674,72.972,91050,0
2010-03-22,72.602,74.081,71.213,73.712,49362,0
2010-03-23,73.712,75.843,72.416,75.843,62894,0
2010-03-24,75.47,75.843,73.156,74.268,52066,0
2010-03-25,74.824,76.305,73.712,73.802,39927,0
2010-03-26,74.177,75.102,73.156,74.638,42055,0
2010-03-29,74.638,75.193,73.247,74.452,35740,0
2010-03-30,74.824,74.824,73.434,73.619,29462,0
2010-03-31,73.434,73.712,70.1,70.378,113352,0
2010-04-01,70.378,71.86,70.008,70.841,62293,0
2010-04-05,71.118,74.638,70.656,73.527,84181,0
2010-04-06,73.156,75.565,73.156,75.287,90452,0
2010-04-07,75.47,75.843,73.802,74.36,48822,0
2010-04-08,73.619,73.619,69.173,71.86,133289,0
2010-04-09,71.582,72.787,70.194,70.841,47349,0
2010-04-12,70.748,76.397,70.748,73.34,82574,0
2010-04-13,72.602,73.434,70.932,71.582,83527,0
2010-04-14,74.824,75.843,72.602,73.712,219606,0
2010-04-15,74.081,74.731,71.674,74.36,162087,0
2010-04-16,74.36,74.36,73.156,73.802,79019,0
2010-04-19,73.34,75.008,72.972,74.915,76873,0
2010-04-20,74.731,75.657,73.898,75.102,51032,0
2010-04-21,75.008,75.843,74.546,75.193,41640,0
2010-04-22,74.452,75.933,73.802,75.749,64948,0
2010-04-23,75.823,78.144,74.894,77.587,95836,0
2010-04-26,77.785,79.361,73.99,73.99,183362,0
2010-04-27,73.898,75.287,71.395,71.86,122062,0
2010-04-28,72.507,73.434,69.361,69.452,103994,0
2010-04-29,69.825,70.841,67.786,68.247,151639,0
2010-04-30,68.247,69.173,64.266,65.098,144375,0
2010-05-03,65.285,68.247,65.285,67.323,133535,0
2010-05-04,66.302,66.767,63.155,63.155,158768,0
2010-05-05,63.064,64.452,61.025,62.97,142818,0
2010-05-06,62.601,62.69,56.948,59.637,134754,0
2010-05-07,63.341,66.21,58.247,58.894,179057,0
2010-05-10,60.561,62.97,59.82,60.933,117780,0
2010-05-11,60.285,63.341,59.916,61.303,55893,0
2010-05-12,61.303,62.506,60.842,62.228,46485,0
2010-05-13,61.859,62.601,61.397,61.488,99992,0
2010-05-14,60.842,60.842,56.948,57.413,124406,0
2010-05-17,57.6,58.615,56.026,58.34,147052,0
2010-05-18,59.173,59.82,56.395,56.581,61501,0
2010-05-19,56.581,57.69,54.729,55.007,162334,0
2010-05-20,53.895,54.265,51.302,52.413,221359,0
2010-05-21,51.487,55.285,51.487,53.895,113037,0
2010-05-24,53.617,54.913,52.875,54.174,68707,0
2010-05-25,53.062,53.617,51.671,53.249,94383,0
2010-05-26,53.34,55.285,52.691,52.875,71091,0
2010-05-27,53.986,55.563,53.249,55.376,94144,0
2010-05-28,55.007,55.098,53.43,54.078,60417,0
2010-06-01,53.711,54.451,51.948,52.134,57167,0
2010-06-02,52.229,52.599,50.934,51.765,85684,0
2010-06-03,52.044,53.895,52.044,53.34,74396,0
2010-06-04,51.948,52.229,49.265,49.914,119222,0
2010-06-07,49.822,50.934,49.077,49.449,89652,0
2010-06-08,49.544,50.098,48.154,49.914,66036,0
2010-06-09,50.285,52.229,50.098,50.655,82867,0
2010-06-10,51.581,53.062,51.302,52.691,48911,0
2010-06-11,52.229,53.062,51.581,52.505,49443,0
2010-06-14,53.34,54.078,52.229,53.249,39319,0
2010-06-15,53.895,54.729,52.691,54.637,43416,0
2010-06-16,53.986,55.285,52.32,52.691,43059,0
2010-06-17,53.153,53.153,51.117,52.413,58895,0
2010-06-18,52.229,52.785,51.765,52.413,61486,0
2010-06-21,53.062,53.249,50.375,51.022,61601,0
2010-06-22,50.934,52.229,49.633,50.004,48341,0
2010-06-23,51.858,53.802,51.117,52.32,117175,0
2010-06-24,52.229,52.599,51.21,51.858,42197,0
2010-06-25,52.229,53.34,51.022,53.062,263734,0
2010-06-28,52.875,53.249,51.671,51.948,44067,0
2010-06-29,51.21,51.765,50.19,51.117,81176,0
2010-06-30,50.663,52.248,50.195,50.566,37011,0
2010-07-01,50.745,51.948,49.357,51.858,70032,0
2010-07-02,51.858,52.229,49.544,50.004,53083,0
2010-07-06,54.078,54.913,52.229,52.785,209487,0
2010-07-07,54.078,55.376,52.785,54.542,148184,0
2010-07-08,54.821,54.821,51.117,51.948,204933,0
2010-07-09,51.765,54.729,51.581,54.451,112483,0
2010-07-12,54.174,55.098,53.43,54.913,76831,0
2010-07-13,55.563,57.413,54.913,56.765,119410,0
2010-07-14,56.765,56.859,55.098,55.563,77251,0
2010-07-15,55.838,56.21,53.895,54.358,88695,0
2010-07-16,54.078,54.451,52.599,53.617,112790,0
2010-07-19,53.802,54.913,49.633,51.022,258352,0
2010-07-20,50.655,54.265,49.633,54.174,160874,0
2010-07-21,54.358,54.821,50.745,52.134,186817,0
2010-07-22,52.413,54.913,51.948,54.542,141003,0
2010-07-23,54.637,56.301,54.265,56.301,89716,0
2010-07-26,56.21,57.877,55.838,57.044,60881,0
2010-07-27,57.69,57.971,55.933,56.487,42048,0
2010-07-28,56.21,56.765,54.821,55.191,31187,0
2010-07-29,55.285,55.47,52.97,53.249,60876,0
2010-07-30,52.785,55.376,52.229,55.098,67529,0
2010-08-02,55.747,56.487,55.285,56.119,32948,0
2010-08-03,55.838,56.487,54.542,55.098,36446,0
2010-08-04,55.563,56.487,55.376,56.21,31444,0
2010-08-05,55.654,56.21,54.729,55.654,46729,0
2010-08-06,54.821,56.026,54.174,55.933,41106,0
2010-08-09,55.654,56.673,55.654,56.487,37177,0
2010-08-10,56.026,56.301,55.007,55.747,51324,0
2010-08-11,54.821,55.654,54.729,55.376,46804,0
2010-08-12,54.451,55.654,54.358,55.47,46102,0
2010-08-13,55.098,55.747,54.913,55.007,43929,0
2010-08-16,54.451,55.838,53.895,54.821,26998,0
2010-08-17,55.563,56.119,54.821,54.821,21341,0
2010-08-18,55.007,56.395,55.007,55.747,29015,0
2010-08-19,55.376,56.119,54.637,54.637,48249,0
2010-08-20,54.174,55.654,53.802,54.913,45790,0
2010-08-23,55.191,55.654,54.265,54.265,35995,0
2010-08-24,53.34,55.376,52.134,54.821,88769,0
2010-08-25,54.451,54.637,51.581,51.948,124263,0
2010-08-26,51.858,53.617,51.671,51.858,100711,0
2010-08-27,52.505,56.026,52.505,55.376,135874,0
2010-08-30,55.191,56.026,52.599,52.691,66969,0
2010-08-31,52.78,53.986,51.85,52.593,52326,0
2010-09-01,53.525,53.895,52.785,53.617,43526,0
2010-09-02,53.711,55.376,52.97,55.007,94156,0
2010-09-03,55.376,57.6,55.007,57.413,88319,0
2010-09-07,57.322,57.322,55.933,56.487,71822,0
2010-09-08,56.765,56.859,55.654,56.026,51111,0
2010-09-09,56.765,56.765,55.376,55.747,22331,0
2010-09-10,56.026,58.34,55.747,57.505,46659,0
2010-09-13,58.247,60.376,57.505,59.916,77261,0
2010-09-14,59.916,61.303,59.82,60.561,59200,0
2010-09-15,60.285,60.842,59.08,59.916,42312,0
2010-09-16,59.82,60.376,57.69,58.247,43968,0
2010-09-17,58.988,60.561,57.877,60.376,60299,0
2010-09-20,60.471,61.767,59.728,61.397,43731,0
2010-09-21,61.488,61.859,60.376,61.767,45306,0
2010-09-22,61.397,61.859,59.728,60.471,28699,0
2010-09-23,59.916,60.933,58.711,58.894,46431,0
2010-09-24,60.005,61.673,59.359,61.212,32754,0
2010-09-27,61.488,63.248,60.561,62.97,53269,0
2010-09-28,63.341,66.027,62.601,65.933,59981,0
2010-09-29,65.654,66.675,65.285,66.302,59638,0
2010-09-30,66.807,67.368,64.952,66.807,71232,0
2010-10-01,67.137,67.786,65.563,66.302,66717,0
2010-10-04,66.302,66.302,63.248,63.433,44332,0
2010-10-05,64.175,65.008,63.433,63.896,38335,0
2010-10-06,64.081,65.377,63.896,64.73,47049,0
2010-10-07,60.655,61.488,55.838,59.637,204263,0
2010-10-08,59.45,61.767,59.08,60.933,52841,0
2010-10-11,61.025,62.601,60.471,62.136,26293,0
2010-10-12,62.136,63.248,60.471,62.97,69865,0
2010-10-13,63.526,64.266,61.767,62.415,57403,0
2010-10-14,62.228,62.97,61.397,62.136,42882,0
2010-10-15,62.97,62.97,60.842,60.933,52502,0
2010-10-18,60.933,61.673,60.285,61.397,51555,0
2010-10-19,60.561,62.043,60.561,61.303,41198,0
2010-10-20,61.767,62.506,60.655,62.043,38038,0
2010-10-21,62.043,62.785,60.285,60.842,39810,0
2010-10-22,61.025,61.859,60.747,61.117,23128,0
2010-10-25,61.582,62.043,60.655,61.025,39155,0
2010-10-26,60.471,63.064,60.471,61.397,53576,0
2010-10-27,61.397,61.582,59.728,60.471,42975,0
2010-10-28,60.842,61.303,59.728,61.025,61016,0
2010-10-29,60.848,61.969,60.191,60.753,34890,0
2010-11-01,60.933,61.488,59.545,60.192,27088,0
2010-11-02,60.561,62.228,60.1,62.228,22260,0
2010-11-03,62.043,62.785,61.397,62.043,28708,0
2010-11-04,62.877,62.877,55.376,56.301,217756,0
2010-11-05,61.117,63.803,59.45,61.767,196886,0
2010-11-08,61.859,62.97,61.212,61.673,74273,0
2010-11-09,62.136,62.506,59.359,59.728,87527,0
2010-11-10,59.728,60.933,57.971,58.154,63438,0
2010-11-11,57.6,59.173,57.6,58.615,119118,0
2010-11-12,58.154,58.529,57.227,57.413,61902,0
2010-11-15,57.6,57.971,56.765,56.765,34027,0
2010-11-16,56.487,56.859,55.654,56.026,67549,0
2010-11-17,56.21,57.505,56.026,57.505,72077,0
2010-11-18,58.154,59.173,57.137,58.061,41339,0
2010-11-19,58.154,58.803,57.227,57.413,39644,0
2010-11-22,57.322,58.154,57.322,57.785,43498,0
2010-11-23,57.227,58.711,57.227,58.615,68263,0
2010-11-24,58.894,60.192,58.34,60.1,46046,0
2010-11-26,59.728,60.1,59.173,59.82,11491,0
2010-11-29,59.545,59.82,58.615,59.637,34569,0
2010-11-30,59.095,59.746,58.63,59.653,58964,0
2010-12-01,60.1,60.747,56.673,56.859,148357,0
2010-12-02,57.137,57.971,56.673,57.044,51705,0
2010-12-03,56.859,58.615,56.487,58.615,92648,0
2010-12-06,58.615,60.471,58.247,60.285,69452,0
2010-12-07,60.655,61.673,59.173,59.359,82092,0
2010-12-08,59.728,60.1,58.061,58.247,101663,0
2010-12-09,58.803,58.803,57.322,57.505,71787,0
2010-12-10,57.877,58.061,57.413,57.413,95153,0
2010-12-13,57.877,58.061,57.044,57.227,46520,0
2010-12-14,57.413,57.6,56.487,56.859,65015,0
2010-12-15,55.47,56.948,55.098,55.285,115478,0
2010-12-16,55.288,56.495,55.101,55.752,131938,0
2010-12-17,55.933,56.859,55.838,56.026,56366,0
2010-12-20,56.21,56.581,54.729,55.098,68385,0
2010-12-21,55.47,56.119,55.007,55.654,108721,0
2010-12-22,55.654,55.933,55.563,55.654,49377,0
2010-12-23,55.654,56.026,55.376,55.838,38058,0
2010-12-27,55.747,56.21,55.47,55.747,24131,0
2010-12-28,55.654,55.747,55.007,55.563,27043,0
2010-12-29,55.511,56.072,55.511,55.795,22054,0
2010-12-30,55.886,55.886,55.421,55.511,37761,0
2010-12-31,55.413,55.505,55.129,55.317,20098,0
2011-01-03,56.21,56.487,55.098,56.026,41233,0
2011-01-04,56.026,56.301,55.098,55.47,48849,0
2011-01-05,55.191,55.747,54.637,54.729,49773,0
2011-01-06,51.858,53.802,51.765,53.711,220564,0
2011-01-07,53.34,53.34,51.581,52.134,118951,0
2011-01-10,51.858,53.249,51.858,53.153,46350,0
2011-01-11,53.43,55.191,52.785,54.729,107071,0
2011-01-12,55.007,55.007,54.265,54.637,45354,0
2011-01-13,54.729,55.47,53.802,55.285,37148,0
2011-01-14,55.191,56.301,54.637,56.026,44430,0
2011-01-18,56.119,56.301,55.191,55.47,104862,0
2011-01-19,55.474,55.474,54.451,55.009,27588,0
2011-01-20,54.637,55.838,54.265,55.191,51485,0
2011-01-21,55.838,56.119,54.913,55.563,43455,0
2011-01-24,55.285,55.47,54.637,54.637,40769,0
2011-01-25,54.637,54.637,53.249,53.525,61542,0
2011-01-26,53.525,54.174,52.97,53.43,45746,0
2011-01-27,53.34,54.451,52.97,53.249,34851,0
2011-01-28,53.249,53.802,51.765,51.858,28667,0
2011-01-31,52.032,52.594,51.185,52.032,39902,0
2011-02-01,52.229,53.43,52.229,52.875,53613,0
2011-02-02,53.062,53.986,51.487,51.581,41698,0
2011-02-03,51.664,53.893,51.664,52.871,59625,0
2011-02-04,52.134,52.875,51.858,52.785,69130,0
2011-02-07,52.691,54.358,52.134,54.174,57230,0
2011-02-08,53.895,55.563,53.711,55.563,64297,0
2011-02-09,55.191,56.581,54.913,55.838,65229,0
2011-02-10,55.566,56.216,54.915,55.843,33361,0
2011-02-11,55.838,56.673,55.838,56.673,20759,0
2011-02-14,56.487,56.673,55.933,55.933,16974,0
2011-02-15,55.838,56.119,55.376,55.563,20267,0
2011-02-16,55.747,56.301,53.43,55.838,25056,0
2011-02-18,55.566,56.867,55.566,56.216,61693,0
2011-02-22,55.838,55.838,54.451,54.729,50152,0
2011-02-23,54.265,54.729,52.97,53.711,64471,0
2011-02-24,53.802,53.895,52.785,53.153,40420,0
2011-02-25,52.965,54.73,52.965,54.543,46270,0
2011-02-28,54.672,54.953,54.022,54.672,30685,0
2011-03-01,54.543,54.915,53.427,53.427,21944,0
2011-03-02,53.149,53.986,53.058,53.522,33223,0
2011-03-03,53.986,55.101,53.893,54.73,40616,0
2011-03-04,54.823,54.823,53.427,53.801,19297,0
2011-03-07,54.174,54.265,52.78,52.871,39229,0
2011-03-08,52.871,53.614,52.686,53.149,34647,0
2011-03-09,53.522,55.38,52.965,54.358,33696,0
2011-03-10,53.801,54.358,53.709,53.986,21759,0
2011-03-11,54.077,55.659,53.893,54.451,25315,0
2011-03-14,53.986,54.543,53.427,53.709,24843,0
2011-03-15,52.78,53.893,52.78,53.336,27693,0
2011-03-16,53.427,53.427,51.85,51.94,78994,0
2011-03-17,52.434,52.621,51.221,51.221,53969,0
2011-03-18,51.571,52.036,50.271,50.733,104075,0
2011-03-21,51.477,52.036,50.826,51.94,55325,0
2011-03-22,51.85,52.128,51.292,51.85,33968,0
2011-03-23,51.755,52.128,51.292,51.755,29220,0
2011-03-24,52.128,52.407,51.94,52.036,47629,0
2011-03-25,52.313,53.709,52.221,53.522,32537,0
2011-03-28,53.336,53.893,52.407,52.407,28662,0
2011-03-29,52.78,53.522,52.313,53.427,48925,0
2011-03-30,53.801,54.823,52.499,54.358,24915,0
2011-03-31,54.192,55.036,53.627,54.379,37932,0
2011-04-01,54.451,54.451,53.427,53.986,43301,0
2011-04-04,53.614,55.752,53.614,55.194,53318,0
2011-04-05,54.915,56.308,54.823,55.474,24403,0
2011-04-06,55.288,56.589,55.288,56.495,33338,0
2011-04-07,56.867,60.212,56.867,59.189,127842,0
2011-04-08,59.374,59.653,58.63,59.004,35378,0
2011-04-11,58.818,59.004,58.168,58.818,37658,0
2011-04-12,59.004,60.026,58.446,59.374,57833,0
2011-04-13,60.026,60.303,58.818,59.374,43780,0
2011-04-14,59.095,60.212,57.982,59.653,60416,0
2011-04-15,59.561,60.026,59.189,60.026,33925,0
2011-04-18,59.374,60.212,59.004,59.933,31779,0
2011-04-19,59.933,62.165,59.84,62.07,71640,0
2011-04-20,62.719,62.719,61.698,62.165,66189,0
2011-04-21,62.629,63.092,61.792,62.814,85986,0
2011-04-25,62.814,62.814,61.606,61.886,51199,0
2011-04-26,61.886,62.814,60.677,62.533,55474,0
2011-04-27,62.719,63,61.976,63,61219,0
2011-04-28,61.976,63.28,60.584,62.814,26066,0
2011-04-29,62.645,62.923,61.893,62.456,33986,0
2011-05-02,63.092,63.184,61.792,61.792,41686,0
2011-05-03,61.765,62.696,61.11,61.392,43506,0
2011-05-04,61.419,62.533,60.584,61.327,71457,0
2011-05-05,64.937,65.403,63.632,64.282,218254,0
2011-05-06,64.486,65.508,64.3,64.952,107262,0
2011-05-09,64.671,65.323,63.651,64.58,59921,0
2011-05-10,64.767,65.88,64.767,65.414,97432,0
2011-05-11,65.31,65.31,64.003,64.84,54188,0
2011-05-12,64.855,65.787,64.022,65.323,63439,0
2011-05-13,64.767,65.972,64.58,65.045,52957,0
2011-05-16,64.671,65.136,63.837,63.837,33298,0
2011-05-17,63.742,64.113,63.092,63.37,37131,0
2011-05-18,63.463,64.113,63.092,64.113,22878,0
2011-05-19,64.113,64.393,62.719,63.37,44719,0
2011-05-20,63.071,63.071,60.364,60.737,74632,0
2011-05-23,60.212,60.861,59.746,60.026,45475,0
2011-05-24,60.303,61.14,59.561,60.12,23948,0
2011-05-25,59.933,60.861,59.282,60.303,38310,0
2011-05-26,60.398,61.606,59.374,61.419,27427,0
2011-05-27,61.579,61.671,61.11,61.392,14330,0
2011-05-31,62.064,63.186,61.315,61.595,95453,0
2011-06-01,61.698,62.165,60.026,60.212,83319,0
2011-06-02,59.99,60.273,58.687,59.432,33345,0
2011-06-03,58.687,59.99,58.687,58.872,21408,0
2011-06-06,58.872,59.432,57.567,58.032,40019,0
2011-06-07,58.312,58.779,57.38,57.38,23300,0
2011-06-08,57.193,57.567,55.511,56.259,39441,0
2011-06-09,56.446,57.567,55.98,57.099,25255,0
2011-06-10,56.728,57.847,56.072,56.259,31452,0
2011-06-13,56.631,57.38,55.607,55.607,44901,0
2011-06-14,56.259,57.006,55.98,57.006,29328,0
2011-06-15,56.539,56.631,55.047,55.421,36519,0
2011-06-16,55.511,56.446,54.485,55.7,24235,0
2011-06-17,56.072,56.914,55.421,56.914,40947,0
2011-06-20,56.631,57.471,55.886,57.285,28074,0
2011-06-21,57.38,58.501,56.631,58.032,24278,0
2011-06-22,57.659,57.659,56.072,56.166,24887,0
2011-06-23,55.795,57.006,55.421,57.006,36828,0
2011-06-24,57.099,57.193,55.98,56.631,124814,0
2011-06-27,56.728,57.193,55.795,56.631,19147,0
2011-06-28,56.914,57.38,56.166,57.285,18831,0
2011-06-29,57.38,57.659,56.446,56.728,19681,0
2011-06-30,57.102,57.665,56.728,57.008,22553,0
2011-07-01,57.099,58.405,56.631,58.032,44406,0
2011-07-05,58.217,60.551,58.125,59.9,63871,0
2011-07-06,59.804,62.978,59.245,62.884,65609,0
2011-07-07,65.496,76.973,65.31,72.306,393646,0
2011-07-08,71.092,72.587,70.44,71.654,104802,0
2011-07-11,70.535,72.866,70.535,71.467,87455,0
2011-07-12,71.001,71.935,70.906,71.001,58458,0
2011-07-13,71.467,72.587,70.906,71.001,35803,0
2011-07-14,71.001,71.841,69.693,70.44,37813,0
2011-07-15,70.906,72.025,69.413,71.747,69648,0
2011-07-18,71.747,75.013,69.603,69.693,110730,0
2011-07-19,70.254,72.215,70.254,72.025,29217,0
2011-07-20,72.119,72.866,70.722,71.28,26764,0
2011-07-21,71.747,72.774,71.374,71.841,34679,0
2011-07-22,71.747,72.587,71.092,72.215,21605,0
2011-07-25,71.56,72.025,70.254,70.254,35116,0
2011-07-26,70.491,71.425,69.367,69.835,23954,0
2011-07-27,69.509,69.509,66.895,67.363,40930,0
2011-07-28,67.586,68.989,67.586,67.96,34922,0
2011-07-29,65.62,69.739,65.62,69.177,54204,0
2011-08-01,69.879,70.069,67.548,68.296,52223,0
2011-08-02,68.335,69.551,64.87,64.87,53989,0
2011-08-03,65.217,67.642,63.818,67.268,39277,0
2011-08-04,66.37,66.37,62.531,62.531,54123,0
2011-08-05,64.282,64.282,59.245,60.737,56196,0
2011-08-08,58.687,60.737,54.581,54.581,90792,0
2011-08-09,56.259,57.938,52.806,56.914,85805,0
2011-08-10,55.421,56.818,53.648,54.299,72091,0
2011-08-11,56.539,60.085,55.047,58.965,79208,0
2011-08-12,60.833,63.163,57.099,59.9,45931,0
2011-08-15,60.178,60.273,58.591,59.619,21673,0
2011-08-16,59.339,60.459,57.847,58.405,24506,0
2011-08-17,58.872,61.858,56.446,57.567,23612,0
2011-08-18,56.166,56.914,54.859,56.446,66342,0
2011-08-19,55.326,58.217,55.326,56.446,51987,0
2011-08-22,58.687,58.687,56.166,56.818,36032,0
2011-08-23,56.914,59.713,55.886,59.432,50919,0
2011-08-24,59.339,61.392,58.501,60.645,49980,0
2011-08-25,60.925,61.579,57.285,58.405,61051,0
2011-08-26,59.163,61.969,56.82,61.315,97710,0
2011-08-29,62.137,66.615,61.392,66.242,72024,0
2011-08-30,64.098,67.829,63.818,67.175,48154,0
2011-08-31,66.4,67.621,63.3,63.959,46712,0
2011-09-01,64.003,64.563,61.11,61.484,37032,0
2011-09-02,61.985,61.985,58.793,59.075,29295,0
2011-09-06,59.442,60.099,57.009,59.912,59754,0
2011-09-07,60.848,63.467,60.191,63,42254,0
2011-09-08,62.531,64.217,60.848,61.969,63316,0
2011-09-09,61.783,63.186,61.409,63,67928,0
2011-09-12,62.064,63.843,60.94,63.186,42717,0
2011-09-13,63.186,65.433,62.626,65.247,67898,0
2011-09-14,63,68.615,63,67.775,58207,0
2011-09-15,68.053,68.899,66.746,68.803,63983,0
2011-09-16,68.899,71.051,67.775,70.301,92848,0
2011-09-19,68.803,70.676,67.586,70.395,52595,0
2011-09-20,70.395,70.676,68.429,68.615,62418,0
2011-09-21,68.053,69.086,65.902,65.996,38863,0
2011-09-22,63.186,65.528,61.783,62.718,86087,0
2011-09-23,61.969,65.247,61.969,65.247,90001,0
2011-09-26,65.433,66.65,63.936,66.275,104984,0
2011-09-27,67.681,68.053,65.62,66.746,57006,0
2011-09-28,66.746,68.241,65.528,65.902,45282,0
2011-09-29,67.775,69.551,64.87,67.493,70312,0
2011-09-30,66.204,68.089,62.909,62.909,49169,0
2011-10-03,61.409,63.747,59.912,60.099,50754,0
2011-10-04,59.442,63.654,58.881,63.467,78148,0
2011-10-05,63.374,65.62,62.25,65.433,66761,0
2011-10-06,66.275,66.463,62.531,62.813,90456,0
2011-10-07,63.374,65.528,63.093,64.121,55941,0
2011-10-10,65.247,66.557,64.217,66.463,39801,0
2011-10-11,65.62,66.275,64.498,65.996,38294,0
2011-10-12,65.902,67.118,65.716,66.65,74050,0
2011-10-13,66.463,67.025,64.87,65.806,35780,0
2011-10-14,66.932,66.932,64.966,66.37,30365,0
2011-10-17,65.716,67.586,63.843,64.031,40537,0
2011-10-18,64.217,66.836,63.093,66.089,43366,0
2011-10-19,65.716,66.275,64.121,64.404,27701,0
2011-10-20,64.121,65.061,62.626,64.031,36962,0
2011-10-21,65.34,65.902,64.217,65.902,29489,0
2011-10-24,65.996,68.522,65.996,68.053,41504,0
2011-10-25,67.621,67.902,65.741,66.025,23701,0
2011-10-26,67.118,67.681,65.247,67.586,42647,0
2011-10-27,68.151,72.08,68.151,71.612,56803,0
2011-10-28,71.8,71.8,68.989,69.367,23842,0
2011-10-31,68.089,68.842,67.052,67.239,24487,0
2011-11-01,64.334,66.4,63.959,64.52,41699,0
2011-11-02,65.528,65.806,63.654,65.153,28291,0
2011-11-03,65.836,67.621,62.923,67.242,75549,0
2011-11-04,66.587,68.654,65.554,68.559,53739,0
2011-11-07,68.615,70.112,67.118,69.927,38438,0
2011-11-08,70.491,71.425,69.835,70.491,49174,0
2011-11-09,68.748,71.19,68.371,69.685,76440,0
2011-11-10,69.029,70.814,69.029,70.251,33774,0
2011-11-11,70.769,72.36,69.646,71.519,42879,0
2011-11-14,70.864,72.08,70.676,71.051,52705,0
2011-11-15,70.581,72.36,70.395,71.331,45781,0
2011-11-16,70.395,70.956,68.989,69.272,74726,0
2011-11-17,69.367,70.769,68.899,70.021,56276,0
2011-11-18,71.565,71.659,69.405,69.685,29476,0
2011-11-21,68.241,68.989,67.398,67.681,40306,0
2011-11-22,67.775,68.899,66.836,67.493,64091,0
2011-11-23,67.025,67.307,64.87,64.966,39077,0
2011-11-25,64.803,65.554,63.394,63.394,13624,0
2011-11-28,65.996,66.836,65.247,66.836,39389,0
2011-11-29,66.777,67.057,64.803,66.868,32037,0
2011-11-30,69.787,69.88,68.557,68.935,50135,0
2011-12-01,67.997,72.128,67.997,71.659,47279,0
2011-12-02,71.848,73.067,69.594,69.782,54042,0
2011-12-05,71.659,72.128,69.594,69.782,46969,0
2011-12-06,69.872,71.659,69.594,71.565,83553,0
2011-12-07,71.377,72.599,71.377,72.128,90420,0
2011-12-08,71.753,72.41,71.377,71.848,58576,0
2011-12-09,72.033,76.168,72.033,75.322,96369,0
2011-12-12,74.476,76.261,73.818,75.885,61810,0
2011-12-13,75.885,77.107,75.322,75.979,80768,0
2011-12-14,75.134,76.355,74.384,75.885,51526,0
2011-12-15,77.2,77.388,75.414,76.637,39321,0
2011-12-16,76.823,78.234,76.823,77.481,76962,0
2011-12-19,77.388,78.046,76.543,76.732,43853,0
2011-12-20,78.138,79.642,77.671,79.173,29746,0
2011-12-21,78.797,80.581,75.979,80.017,25704,0
2011-12-22,78.983,80.299,78.234,78.514,23719,0
2011-12-23,78.514,78.891,77.574,77.951,24227,0
2011-12-27,78.891,80.017,77.671,79.548,21543,0
2011-12-28,79.642,79.735,77.764,77.858,19706,0
2011-12-29,76.732,78.797,75.04,78.514,30381,0
2011-12-30,78.138,78.891,77.858,78.234,15928,0
2012-01-03,79.266,79.924,78.138,78.514,39775,0
2012-01-04,78.422,80.395,77.764,80.206,42803,0
2012-01-05,79.079,79.36,76.637,77.951,74373,0
2012-01-06,77.764,80.487,77.388,80.017,43037,0
2012-01-09,80.487,82.178,80.299,81.614,25031,0
2012-01-10,82.366,83.023,81.614,82.178,23688,0
2012-01-11,81.52,81.99,80.395,80.487,17986,0
2012-01-12,80.487,80.674,79.453,79.924,28040,0
2012-01-13,78.983,80.863,78.422,80.769,34140,0
2012-01-17,81.274,83.062,81.274,82.308,25821,0
2012-01-18,81.707,82.646,81.707,82.272,45188,0
2012-01-19,82.458,82.835,81.052,81.614,30828,0
2012-01-20,81.804,81.894,79.832,80.017,43043,0
2012-01-23,78.797,80.112,78.326,79.453,51037,0
2012-01-24,79.642,80.395,79.173,80.017,30876,0
2012-01-25,80.017,81.052,79.548,80.395,45584,0
2012-01-26,80.955,81.143,79.832,80.299,25942,0
2012-01-27,80.206,80.863,79.924,80.674,31481,0
2012-01-30,80.299,81.707,80.017,81.143,28170,0
2012-01-31,81.932,82.78,81.178,82.308,25524,0
2012-02-01,82.646,83.587,81.804,82.556,26304,0
2012-02-02,82.458,85.088,80.299,85.088,50151,0
2012-02-03,86.124,88.093,83.21,84.243,98337,0
2012-02-06,83.962,84.057,82.556,82.835,32865,0
2012-02-07,82.686,84.099,82.686,83.815,25039,0
2012-02-08,84.003,84.475,82.591,83.815,21102,0
2012-02-09,83.346,84.475,83.346,84.382,19863,0
2012-02-10,83.815,84.003,82.686,82.969,19232,0
2012-02-13,83.774,84.619,83.21,84.527,19935,0
2012-02-14,84.431,85.276,83.494,85.184,17713,0
2012-02-15,85.419,85.981,83.628,83.91,18677,0
2012-02-16,83.774,85.746,83.774,85.558,20296,0
2012-02-17,85.793,85.981,84.192,84.757,23051,0
2012-02-21,84.946,86.077,84.569,85.135,37263,0
2012-02-22,85.04,85.135,84.382,84.475,35236,0
2012-02-23,84.664,85.419,84.475,84.757,32431,0
2012-02-24,84.757,85.323,84.475,85.135,30987,0
2012-02-27,84.569,86.077,83.628,85.889,20116,0
2012-02-28,85.699,87.114,84.664,85.699,29257,0
2012-02-29,85.957,86.525,84.254,84.35,23788,0
2012-03-01,85.419,87.114,84.287,86.169,38938,0
2012-03-02,86.453,86.453,84.757,84.946,26140,0
2012-03-05,84.569,85.981,84.475,85.606,14331,0
2012-03-06,84.757,85.699,84.664,84.853,21910,0
2012-03-07,85.04,85.981,84.853,85.889,19533,0
2012-03-08,86.83,86.924,85.229,85.323,21577,0
2012-03-09,85.323,87.114,84.946,86.735,17896,0
2012-03-12,86.924,87.866,86.924,87.206,36665,0
2012-03-13,87.677,90.22,87.584,90.032,33004,0
2012-03-14,90.22,90.22,87.866,88.995,49503,0
2012-03-15,87.206,88.995,86.546,88.335,55701,0
2012-03-16,88.618,88.618,85.509,85.793,47575,0
2012-03-19,86.077,88.525,85.04,88.146,36106,0
2012-03-20,87.395,88.807,86.453,87.77,21744,0
2012-03-21,88.146,88.618,87.114,88.243,12634,0
2012-03-22,87.395,88.056,86.453,87.489,20703,0
2012-03-23,87.489,87.866,85.229,87.77,17746,0
2012-03-26,88.43,89.654,87.77,88.807,28671,0
2012-03-27,89.089,89.56,87.395,87.489,15895,0
2012-03-28,87.489,88.525,85.509,86.546,11658,0
2012-03-29,86.077,87.489,85.699,87.395,19877,0
2012-03-30,88.056,88.056,86.359,86.924,27250,0
2012-04-02,86.64,88.335,86.546,87.677,27244,0
2012-04-03,86.359,89.466,86.169,89.184,51454,0
2012-04-04,88.335,89.276,87.959,88.618,32539,0
2012-04-05,88.525,89.089,88.056,88.713,28874,0
2012-04-09,87.301,88.243,86.546,88.146,32246,0
2012-04-10,88.243,88.243,81.462,82.78,53871,0
2012-04-11,83.438,84.192,82.875,83.157,28137,0
2012-04-12,83.062,84.003,82.969,83.532,10430,0
2012-04-13,83.251,83.628,82.027,82.216,19796,0
2012-04-16,83.815,83.91,81.085,82.216,18112,0
2012-04-17,82.742,82.742,81.607,81.986,21618,0
2012-04-18,81.65,82.121,81.085,81.932,15766,0
2012-04-19,81.932,82.875,80.237,80.614,17945,0
2012-04-20,81.462,81.462,80.237,80.331,16459,0
2012-04-23,79.484,79.484,77.6,78.73,18314,0
2012-04-24,78.73,79.391,77.412,79.295,19588,0
2012-04-25,80.237,80.802,78.73,79.766,17840,0
2012-04-26,79.484,80.99,79.013,80.707,12106,0
2012-04-27,80.52,80.52,79.391,80.144,25960,0
2012-04-30,79.766,80.425,77.034,77.223,43863,0
2012-05-01,77.447,78.392,74.609,74.8,59564,0
2012-05-02,74.964,79.86,73.93,79.295,118343,0
2012-05-03,79.243,79.621,75.745,75.745,23999,0
2012-05-04,64.322,65.923,57.447,59.047,319179,0
2012-05-07,58.858,59.047,56.6,57.541,93415,0
2012-05-08,57.165,58.108,56.506,57.257,89096,0
2012-05-09,56.548,58.535,56.548,58.25,38791,0
2012-05-10,58.818,60.046,57.681,57.968,40051,0
2012-05-11,57.541,58.483,56.694,57.07,41736,0
2012-05-14,56.786,57.637,56.694,56.975,47144,0
2012-05-15,56.975,58.483,56.786,57.07,38840,0
2012-05-16,57.165,57.637,56.506,57.07,44999,0
2012-05-17,57.165,58.011,56.883,57.541,49296,0
2012-05-18,57.493,59.952,57.021,57.4,32417,0
2012-05-21,57.447,57.916,56.883,57.823,24495,0
2012-05-22,58.011,59.236,56.694,57.165,26043,0
2012-05-23,56.883,57.447,56.694,57.353,23590,0
2012-05-24,57.257,58.295,56.975,57.916,18416,0
2012-05-25,58.25,59.952,57.873,59.764,33177,0
2012-05-29,59.952,61.275,59.481,61.088,41656,0
2012-05-30,60.519,60.519,58.535,58.723,28310,0
2012-05-31,58.672,60.178,58.295,60.084,44415,0
2012-06-01,58.723,59.291,57.4,58.912,40555,0
2012-06-04,58.912,59.291,57.304,57.589,30180,0
2012-06-05,57.21,58.438,57.021,58.25,26871,0
2012-06-06,58.627,59.291,58.25,59.1,28472,0
2012-06-07,59.1,59.1,57.021,57.021,22456,0
2012-06-08,57.114,58.346,56.925,57.681,16783,0
2012-06-11,57.681,58.155,56.925,57.873,50259,0
2012-06-12,57.589,58.438,57.114,57.4,33870,0
2012-06-13,57.493,57.873,55.415,55.507,43742,0
2012-06-14,55.697,55.793,54.468,55.603,21347,0
2012-06-15,55.318,55.603,54.185,54.279,47615,0
2012-06-18,54.373,54.94,52.955,53.239,47852,0
2012-06-19,53.426,55.507,53.426,54.373,74487,0
2012-06-20,54.562,54.752,53.426,54.088,45438,0
2012-06-21,54.279,54.279,51.441,51.726,55075,0
2012-06-22,52.104,52.86,51.536,51.726,65319,0
2012-06-25,51.726,52.01,50.59,52.01,39012,0
2012-06-26,51.913,52.388,51.158,51.726,124549,0
2012-06-27,51.63,54.088,51.63,53.995,23835,0
2012-06-28,53.805,54.279,52.86,54.279,28401,0
2012-06-29,55.13,56.172,54.752,55.507,29855,0
2012-07-02,55.507,56.925,54.94,56.925,41809,0
2012-07-03,54.94,56.548,54.657,56.075,70165,0
2012-07-05,55.603,56.075,54.94,55.507,46584,0
2012-07-06,54.752,55.507,53.995,55.415,28783,0
2012-07-09,55.13,55.415,53.143,53.805,34605,0
2012-07-10,52.01,54.657,51.82,53.9,149555,0
2012-07-11,53.995,56.452,53.239,53.805,85042,0
2012-07-12,53.239,56.831,52.955,56.642,65166,0
2012-07-13,56.738,57.114,55.507,56.548,31926,0
2012-07-16,56.264,56.36,55.318,55.793,14964,0
2012-07-17,55.415,56.831,55.226,56.17,23533,0
2012-07-18,56.264,57.493,56.17,56.831,33080,0
2012-07-19,57.114,57.589,56.548,56.642,18999,0
2012-07-20,56.17,56.17,55.226,55.886,20862,0
2012-07-23,55.318,56.264,55.13,55.603,23570,0
2012-07-24,55.603,55.603,54.088,54.373,29846,0
2012-07-25,54.562,55.13,54.088,54.279,13562,0
2012-07-26,54.94,55.793,54.088,54.562,30235,0
2012-07-27,54.657,58.912,54.468,58.25,38898,0
2012-07-30,58.346,59.384,57.873,59.195,38087,0
2012-07-31,59.195,59.195,56.642,56.738,16639,0
2012-08-01,56.925,57.21,55.415,55.415,18467,0
2012-08-02,55.318,56.642,54.847,55.035,18062,0
2012-08-03,55.697,57.681,55.035,57.21,15077,0
2012-08-06,57.114,58.346,56.36,57.4,19546,0
2012-08-07,57.778,59.007,57.21,57.589,23655,0
2012-08-08,57.114,58.155,56.738,57.4,16584,0
2012-08-09,57.4,58.346,56.925,58.25,30845,0
2012-08-10,58.438,59.384,57.968,59.1,12782,0
2012-08-13,58.627,58.912,57.681,58.818,16631,0
2012-08-14,59.007,59.481,57.681,57.873,15637,0
2012-08-15,57.873,58.627,57.493,58.535,9445,0
2012-08-16,58.627,58.912,57.493,58.723,11508,0
2012-08-17,58.535,59.481,58.438,59.291,11164,0
2012-08-20,52.671,55.318,52.01,53.712,64694,0
2012-08-21,53.995,55.035,51.913,52.481,37212,0
2012-08-22,52.481,53.712,52.481,53.334,24958,0
2012-08-23,53.05,53.05,51.441,51.63,36195,0
2012-08-24,50.968,51.536,49.644,50.78,44791,0
2012-08-27,50.78,50.78,49.929,50.59,29003,0
2012-08-28,50.59,51.253,50.118,50.59,18515,0
2012-08-29,50.59,52.01,50.401,51.726,25849,0
2012-08-30,51.63,51.82,50.874,51.064,16052,0
2012-08-31,51.536,51.726,50.874,51.348,15556,0
2012-09-04,51.158,51.536,49.834,49.929,27607,0
2012-09-05,50.118,50.59,49.644,49.929,24407,0
2012-09-06,50.401,50.59,49.976,50.307,18928,0
2012-09-07,50.59,50.59,50.118,50.497,9818,0
2012-09-10,50.497,50.78,49.644,49.644,24709,0
2012-09-11,49.644,50.401,49.174,49.644,22420,0
2012-09-12,49.929,50.118,49.456,49.551,10202,0
2012-09-13,49.456,50.685,49.076,49.174,54727,0
2012-09-14,49.362,49.644,48.604,48.888,49875,0
2012-09-17,48.746,49.22,48.462,49.126,41475,0
2012-09-18,49.22,49.411,47.892,47.985,37713,0
2012-09-19,47.985,48.175,47.274,47.511,45925,0
2012-09-20,47.13,48.175,47.13,47.985,35076,0
2012-09-21,48.746,49.601,48.366,49.316,49801,0
2012-09-24,49.316,49.316,47.795,48.175,33471,0
2012-09-25,48.366,48.555,47.226,47.321,27743,0
2012-09-26,47.511,47.7,46.941,47.226,17851,0
2012-09-27,47.321,48.082,46.275,46.561,53797,0
2012-09-28,46.466,46.561,45.42,45.611,26653,0
2012-10-01,45.801,46.179,44.469,45.134,32044,0
2012-10-02,45.134,45.134,44.089,44.375,22474,0
2012-10-03,44.185,44.565,43.33,43.614,46437,0
2012-10-04,43.614,43.614,40.86,41.714,109518,0
2012-10-05,41.525,42,40.86,41.145,70808,0
2012-10-08,40.86,41.525,40.48,40.575,29879,0
2012-10-09,40.098,41.239,39.53,40.575,63639,0
2012-10-10,40.289,41.239,40.289,40.575,25030,0
2012-10-11,40.765,41.239,40.098,40.668,24200,0
2012-10-12,40.575,41.335,40.098,40.289,20590,0
2012-10-15,40.289,40.765,40.098,40.48,9806,0
2012-10-16,40.765,40.765,40.098,40.48,25392,0
2012-10-17,40.48,41.335,40.194,41.049,14694,0
2012-10-18,41.145,41.904,40.954,41.239,32921,0
2012-10-19,40.86,41.049,40.48,40.575,24260,0
2012-10-22,40.289,40.385,39.432,39.432,30607,0
2012-10-23,39.148,39.339,38.579,39.054,15224,0
2012-10-24,39.148,39.244,38.483,38.579,50848,0
2012-10-25,38.769,39.432,38.388,39.339,12608,0
2012-10-26,39.432,39.53,38.198,38.388,18794,0
2012-10-31,38.483,38.579,37.817,38.388,30654,0
2012-11-01,38.483,39.148,38.294,38.579,59055,0
2012-11-02,38.769,39.907,37.439,38.388,56838,0
2012-11-05,38.294,39.625,38.294,38.959,20686,0
2012-11-06,39.244,39.244,38.294,38.48,26159,0
2012-11-07,38.198,38.579,37.628,38.388,24519,0
2012-11-08,38.292,38.292,36.583,36.583,55159,0
2012-11-09,36.583,36.774,36.203,36.678,30084,0
2012-11-12,36.678,36.678,36.108,36.108,14596,0
2012-11-13,35.632,36.298,34.493,34.682,71439,0
2012-11-14,34.682,34.968,34.017,34.017,37687,0
2012-11-15,34.302,34.589,33.732,33.923,34357,0
2012-11-16,33.97,34.447,33.301,33.491,70926,0
2012-11-19,33.781,34.833,33.588,34.545,34510,0
2012-11-20,35.596,36.172,34.926,35.596,80878,0
2012-11-21,35.979,36.076,35.215,35.596,77036,0
2012-11-23,36.076,36.268,35.694,35.885,18919,0
2012-11-26,36.363,36.459,35.694,35.885,83314,0
2012-11-27,36.363,36.746,35.979,36.363,28811,0
2012-11-28,36.172,36.459,35.694,35.979,56805,0
2012-11-29,36.268,36.363,35.979,36.172,24697,0
2012-11-30,36.363,36.363,35.885,35.979,52772,0
2012-12-03,36.363,36.363,35.406,35.694,41347,0
2012-12-04,35.694,35.979,35.215,35.406,28559,0
2012-12-05,35.502,35.502,34.64,35.215,32900,0
2012-12-06,35.215,35.596,34.926,35.502,22258,0
2012-12-07,35.502,35.788,35.31,35.502,51678,0
2012-12-10,35.596,35.88,35.024,35.31,51871,0
2012-12-11,35.596,35.979,35.118,35.502,70737,0
2012-12-12,35.694,36.172,35.225,35.406,55763,0
2012-12-13,35.406,35.694,35.31,35.502,82932,0
2012-12-14,35.406,37.797,35.406,37.319,107937,0
2012-12-17,38.086,38.66,37.797,38.181,92299,0
2012-12-18,38.277,38.85,38.037,38.277,58767,0
2012-12-19,38.467,39.425,38.086,38.086,72534,0
2012-12-20,38.181,38.467,37.797,38.086,38488,0
2012-12-21,37.988,38.277,36.842,37.988,96851,0
2012-12-24,37.416,37.895,37.416,37.607,13230,0
2012-12-26,37.607,37.895,36.842,36.842,58934,0
2012-12-27,36.746,37.225,36.076,36.268,66873,0
2012-12-28,36.268,36.651,35.788,36.172,91886,0
2012-12-31,36.172,38.325,35.979,38.277,65970,0
2013-01-02,38.755,38.946,37.895,38.277,61953,0
2013-01-03,38.277,38.66,36.076,36.172,152138,0
2013-01-04,36.363,36.363,34.354,35.31,112382,0
2013-01-07,35.31,35.406,34.64,34.833,59197,0
2013-01-08,34.736,35.118,34.64,34.926,57738,0
2013-01-09,34.926,36.029,34.833,35.502,56617,0
2013-01-10,35.885,37.129,35.596,36.553,61357,0
2013-01-11,36.842,37.226,36.459,36.553,39151,0
2013-01-14,36.842,36.937,35.596,35.788,75947,0
2013-01-15,35.694,36.459,35.694,36.363,55163,0
2013-01-16,36.651,37.225,36.459,36.842,45332,0
2013-01-17,37.129,37.607,36.363,37.319,101996,0
2013-01-18,37.416,37.797,37.033,37.51,48616,0
2013-01-22,37.797,38.755,37.225,38.371,74162,0
2013-01-23,38.563,38.755,38.181,38.277,38145,0
2013-01-24,38.277,40,38.19,39.329,72422,0
2013-01-25,39.617,39.712,38.85,39.138,38381,0
2013-01-28,39.138,40.143,38.277,39.903,59615,0
2013-01-29,39.903,40.383,39.233,40.191,38979,0
2013-01-30,40.383,40.383,39.617,39.808,54637,0
2013-01-31,39.808,40.191,38.563,40,87807,0
2013-02-01,38.755,39.042,37.319,37.797,222457,0
2013-02-04,37.416,38.086,37.129,37.895,120486,0
2013-02-05,38.086,38.371,37.703,37.797,90419,0
2013-02-06,38.086,38.467,37.607,38.467,82120,0
2013-02-07,38.467,38.946,37.895,38.086,122310,0
2013-02-08,38.086,38.467,37.797,37.895,77315,0
2013-02-11,37.895,38.181,37.607,37.607,49743,0
2013-02-12,37.416,37.703,37.129,37.319,57368,0
2013-02-13,37.225,37.607,36.842,36.937,48519,0
2013-02-14,36.858,36.858,35.933,36.459,135877,0
2013-02-15,36.651,36.842,36.172,36.459,77056,0
2013-02-19,36.459,38.181,36.363,38.181,93147,0
2013-02-20,38.277,39.521,38.086,38.467,97264,0
2013-02-21,38.563,39.521,38.371,39.329,68838,0
2013-02-22,39.617,40,38.181,38.467,65765,0
2013-02-25,38.755,39.138,37.895,37.988,53189,0
2013-02-26,37.845,38.616,37.845,37.845,46503,0
2013-02-27,37.748,38.999,37.748,38.424,39557,0
2013-02-28,38.23,38.712,38.037,38.134,44089,0
2013-03-01,37.845,38.329,37.556,37.942,57051,0
2013-03-04,38.134,38.616,37.748,38.037,47293,0
2013-03-05,38.23,39.146,38.134,38.808,29086,0
2013-03-06,39.098,40.252,38.76,38.999,42536,0
2013-03-07,39.193,39.722,38.905,38.999,25083,0
2013-03-08,39.29,39.481,38.905,39.29,21859,0
2013-03-11,39.193,39.771,38.999,39.386,27834,0
2013-03-12,39.481,39.579,38.905,38.905,28099,0
2013-03-13,39.193,40.061,38.808,39.867,33272,0
2013-03-14,40.156,43.14,40.156,42.757,99721,0
2013-03-15,42.853,43.913,42.371,43.527,76872,0
2013-03-18,43.527,44.585,43.334,44.297,62325,0
2013-03-19,44.49,45.211,43.044,43.72,58090,0
2013-03-20,44.008,44.008,42.853,43.622,28204,0
2013-03-21,43.622,43.622,42.082,42.66,37747,0
2013-03-22,42.949,43.14,42.275,42.469,26483,0
2013-03-25,42.371,42.469,40.83,41.506,45544,0
2013-03-26,41.794,41.794,40.542,40.83,34880,0
2013-03-27,40.83,40.83,39.867,40.444,24470,0
2013-03-28,40.637,40.83,39.771,40.156,39537,0
2013-04-01,39.674,39.771,38.519,39.098,61056,0
2013-04-02,39.29,40.397,39.098,39.867,34789,0
2013-04-03,40.156,40.542,39.579,39.963,37255,0
2013-04-04,39.771,41.007,39.771,40.637,31887,0
2013-04-05,40.444,43.334,40.062,43.14,47668,0
2013-04-08,42.669,43.72,42.669,43.72,38768,0
2013-04-09,44.297,44.346,42.275,42.275,41286,0
2013-04-10,42.179,42.469,41.506,41.506,48360,0
2013-04-11,41.215,41.697,40.83,41.601,100871,0
2013-04-12,41.506,45.934,41.506,45.357,102932,0
2013-04-15,45.261,45.357,43.431,43.622,44518,0
2013-04-16,43.622,44.778,43.622,44.201,40389,0
2013-04-17,44.008,44.768,43.238,43.527,75138,0
2013-04-18,43.334,43.913,43.045,43.334,42442,0
2013-04-19,43.334,43.72,42.708,43.045,30045,0
2013-04-22,43.622,43.814,42.082,42.564,30667,0
2013-04-23,42.275,44.297,41.506,44.201,40200,0
2013-04-24,44.008,44.683,43.527,44.585,19150,0
2013-04-25,44.585,47.572,44.297,46.321,49751,0
2013-04-26,48.919,51.423,47.669,49.882,89888,0
2013-04-29,50.171,53.253,49.127,52.964,118187,0
2013-04-30,52.868,54.889,52.097,54.505,88498,0
2013-05-01,54.505,54.505,51.327,51.519,72191,0
2013-05-02,51.519,54.409,50.556,51.23,77797,0
2013-05-03,51.519,51.905,48.631,49.209,144074,0
2013-05-06,49.016,49.69,48.438,49.69,61286,0
2013-05-07,49.594,50.076,47.86,48.631,75037,0
2013-05-08,48.534,50.653,48.438,50.556,56005,0
2013-05-09,50.363,51.809,49.979,51.616,80749,0
2013-05-10,50.556,52.772,48.631,52.481,121012,0
2013-05-13,52.387,52.868,51.423,52.772,64833,0
2013-05-14,53.253,54.889,52.868,53.83,70008,0
2013-05-15,53.349,54.601,52.772,53.358,73452,0
2013-05-16,53.445,53.445,51.616,51.905,31889,0
2013-05-17,51.905,52.772,51.037,52.675,65708,0
2013-05-20,52.58,52.964,51.23,52.194,54299,0
2013-05-21,52.387,52.387,51.23,52.097,44281,0
2013-05-22,52.194,52.194,50.748,50.748,41786,0
2013-05-23,50.171,51.712,49.497,51.616,55416,0
2013-05-24,51.23,51.423,49.114,51.23,18020,0
2013-05-28,51.809,52.675,50.845,51.519,50963,0
2013-05-29,51.616,52.289,51.037,51.327,50838,0
2013-05-30,51.423,52.001,50.942,51.905,27281,0
2013-05-31,51.58,53.814,51.385,52.552,69680,0
2013-06-03,52.964,54.552,51.616,54.311,102000,0
2013-06-04,54.553,56.004,53.199,54.651,79107,0
2013-06-05,54.553,55.134,53.491,54.748,54454,0
2013-06-06,54.651,57.745,53.684,57.745,83210,0
2013-06-07,58.037,58.133,55.715,56.585,39398,0
2013-06-10,56.585,57.939,56.585,57.07,44140,0
2013-06-11,56.777,56.971,54.844,54.941,61902,0
2013-06-12,55.037,55.52,53.877,54.264,37269,0
2013-06-13,54.36,56.682,53.684,56.585,32382,0
2013-06-14,56.777,57.843,56.004,56.004,29733,0
2013-06-17,56.585,56.682,53.297,54.748,63293,0
2013-06-18,52.135,55.134,52.135,54.941,25966,0
2013-06-19,55.134,55.52,54.651,55.232,21839,0
2013-06-20,54.457,54.844,51.942,52.135,49198,0
2013-06-21,52.329,53.091,50.975,52.135,42747,0
2013-06-24,51.459,52.135,49.62,50.298,54896,0
2013-06-25,50.491,51.362,50.105,50.588,29224,0
2013-06-26,50.685,51.362,50.588,50.782,23133,0
2013-06-27,51.169,53.974,50.975,53.974,69590,0
2013-06-28,54.204,55.854,53.524,54.495,87658,0
2013-07-01,54.651,55.52,54.651,55.134,35386,0
2013-07-02,55.52,55.52,54.118,54.941,22851,0
2013-07-03,54.844,56.102,54.844,55.232,15392,0
2013-07-05,56.102,57.262,55.424,56.777,19162,0
2013-07-08,57.165,57.553,55.037,55.618,32499,0
2013-07-09,55.811,55.907,54.36,55.618,32929,0
2013-07-10,55.715,56.682,55.037,55.424,25903,0
2013-07-11,56.004,56.876,55.037,56.488,31075,0
2013-07-12,56.488,56.876,55.355,55.811,31172,0
2013-07-15,55.618,55.908,54.748,54.941,24223,0
2013-07-16,55.037,55.327,53.684,54.167,34818,0
2013-07-17,54.553,54.748,53.491,54.069,20278,0
2013-07-18,54.069,54.651,50.878,51.652,55336,0
2013-07-19,51.459,51.749,50.298,51.749,91845,0
2013-07-22,51.846,58.327,51.846,58.037,127395,0
2013-07-23,57.843,58.327,56.876,57.07,69093,0
2013-07-24,57.359,57.843,56.295,56.391,30961,0
2013-07-25,56.488,59.488,56.488,58.616,61050,0
2013-07-26,58.229,58.616,54.457,57.07,67786,0
2013-07-29,56.682,58.422,55.811,57.165,43838,0
2013-07-30,57.07,57.359,55.279,56.777,38555,0
2013-07-31,56.876,58.229,56.488,57.843,52593,0
2013-08-01,58.229,58.327,55.52,56.585,67786,0
2013-08-02,56.391,56.584,55.715,56.391,32951,0
2013-08-05,56.295,57.745,55.424,56.391,37859,0
2013-08-06,56.102,56.391,54.263,55.327,47266,0
2013-08-07,55.327,55.327,53.297,53.392,21944,0
2013-08-08,53.684,54.167,52.91,53.392,21967,0
2013-08-09,53.199,55.908,52.91,55.232,33276,0
2013-08-12,55.037,58.084,54.892,57.745,48830,0
2013-08-13,57.939,58.422,57.262,58.037,51772,0
2013-08-14,57.843,58.327,56.876,58.037,32842,0
2013-08-15,57.359,59.39,57.359,58.037,56845,0
2013-08-16,58.133,59.004,58.037,58.229,37797,0
2013-08-19,58.037,58.422,57.939,58.037,39867,0
2013-08-20,58.133,59.099,57.939,59.004,33173,0
2013-08-21,58.81,59.004,57.553,58.133,25983,0
2013-08-22,58.133,58.422,50.782,58.133,36767,0
2013-08-23,58.133,58.133,56.971,57.649,24328,0
2013-08-26,57.649,58.133,55.52,55.811,34030,0
2013-08-27,55.232,56.246,52.812,54.069,99244,0
2013-08-28,53.974,56.971,53.974,56.971,45389,0
2013-08-29,57.07,58.084,56.391,57.939,66221,0
2013-08-30,56.73,58.478,52.067,56.147,119616,0
2013-09-03,56.437,56.437,53.814,53.814,23559,0
2013-09-04,54.009,54.299,51.385,51.871,71325,0
2013-09-05,52.066,53.037,51.095,51.289,43379,0
2013-09-06,51.744,55.135,51.744,54.552,37140,0
2013-09-09,54.844,57.745,54.553,57.553,51072,0
2013-09-10,57.504,58.477,57.31,58.185,59269,0
2013-09-11,57.939,58.133,56.777,56.876,58058,0
2013-09-12,56.585,57.07,54.651,56.199,49476,0
2013-09-13,56.047,56.825,55.368,55.368,30347,0
2013-09-16,56.102,56.777,55.037,55.232,34575,0
2013-09-17,55.368,56.34,55.076,55.66,30457,0
2013-09-18,55.757,58.574,55.466,58.088,37124,0
2013-09-19,58.136,59.05,57.747,58.611,50171,0
2013-09-20,58.477,58.477,56.825,57.31,46820,0
2013-09-23,57.31,58.088,56.437,57.797,31190,0
2013-09-24,57.699,58.671,56.922,57.797,46450,0
2013-09-25,58.088,58.574,57.699,57.991,29587,0
2013-09-26,58.185,60.42,57.991,58.671,36485,0
2013-09-27,58.378,58.768,57.892,58.574,20941,0
2013-09-30,58.044,59.506,58.044,59.408,30610,0
2013-10-01,58.963,60.128,58.378,59.835,27806,0
2013-10-02,59.35,60.321,58.282,59.448,40716,0
2013-10-03,58.864,59.546,57.991,59.448,17223,0
2013-10-04,59.35,60.225,59.157,59.254,16214,0
2013-10-07,58.768,58.768,57.407,58.088,28918,0
2013-10-08,57.892,57.892,56.534,56.631,22999,0
2013-10-09,56.825,57.504,55.952,57.214,19695,0
2013-10-10,57.699,58.088,56.534,57.019,16133,0
2013-10-11,56.631,57.31,55.853,56.922,16665,0
2013-10-14,56.534,57.504,56.534,57.116,15298,0
2013-10-15,57.31,57.504,56.34,56.922,21299,0
2013-10-16,57.116,57.504,56.34,56.437,26890,0
2013-10-17,56.146,56.34,54.882,55.368,40819,0
2013-10-18,55.853,56.34,54.882,56.047,26138,0
2013-10-21,56.146,56.34,54.98,55.757,20126,0
2013-10-22,56.146,57.892,56.146,57.116,26077,0
2013-10-23,56.437,56.437,54.105,54.882,57229,0
2013-10-24,55.173,57.407,55.173,57.214,32418,0
2013-10-25,57.407,57.991,56.729,57.991,25327,0
2013-10-28,57.892,59.642,57.892,58.671,34724,0
2013-10-29,58.671,58.963,57.699,58.864,49137,0
2013-10-30,58.963,59.157,58.185,58.574,35548,0
2013-10-31,58.627,59.262,57.848,58.97,24176,0
2013-11-01,54.882,55.757,53.523,54.882,87886,0
2013-11-04,54.494,54.882,53.523,54.591,51039,0
2013-11-05,54.397,55.466,53.911,53.911,32706,0
2013-11-06,54.009,54.009,48.667,49.929,98531,0
2013-11-07,49.831,50.609,48.957,49.442,103658,0
2013-11-08,50.025,57.116,45.849,55.952,193315,0
2013-11-11,55.853,59.835,55.562,58.378,59421,0
2013-11-12,58.185,58.185,55.853,55.853,39367,0
2013-11-13,55.757,56.437,54.105,54.105,30020,0
2013-11-14,54.397,55.368,53.329,54.882,32470,0
2013-11-15,54.687,54.98,53.425,54.494,33540,0
2013-11-18,54.882,55.076,53.425,53.814,23760,0
2013-11-19,54.105,54.687,53.619,54.105,20258,0
2013-11-20,54.202,57.699,54.105,54.785,41076,0
2013-11-21,54.98,56.534,54.785,55.757,25830,0
2013-11-22,55.173,56.242,54.785,55.757,17697,0
2013-11-25,55.853,57.019,55.368,55.562,16852,0
2013-11-26,55.66,57.31,55.66,57.31,24934,0
2013-11-27,57.407,57.504,56.729,57.116,16544,0
2013-11-29,57.75,57.945,56.969,57.458,12443,0
2013-12-02,57.068,57.458,54.53,55.018,25812,0
2013-12-03,55.117,56.385,55.117,56.19,23170,0
2013-12-04,56.19,56.286,52.776,53.069,30425,0
2013-12-05,52.872,53.75,51.605,52.287,18001,0
2013-12-06,52.581,53.263,51.605,51.799,30251,0
2013-12-09,52.092,52.482,49.556,50.238,41431,0
2013-12-10,51.018,51.117,49.946,50.142,29677,0
2013-12-11,50.531,51.214,49.654,50.043,30436,0
2013-12-12,50.043,51.117,48.872,48.971,27387,0
2013-12-13,49.166,50.726,48.872,48.872,15848,0
2013-12-16,48.971,50.922,48.727,50.726,30690,0
2013-12-17,50.824,51.117,48.678,51.018,32957,0
2013-12-18,51.214,51.214,49.654,49.946,27883,0
2013-12-19,49.556,50.922,49.166,50.238,16166,0
2013-12-20,50.531,51.799,49.262,51.214,73439,0
2013-12-23,51.311,52.872,51.018,51.702,30446,0
2013-12-24,51.897,52.971,51.409,52.385,17176,0
2013-12-26,52.581,53.069,51.897,52.092,19426,0
2013-12-27,52.482,52.482,51.311,51.506,22665,0
2013-12-30,51.311,52.872,49.751,52.482,27934,0
2013-12-31,52.385,52.581,51.605,51.897,20184,0
2014-01-02,51.995,53.264,51.214,53.165,19181,0
2014-01-03,53.263,55.41,53.263,55.41,23567,0
2014-01-06,55.702,55.993,54.433,54.922,16566,0
2014-01-07,55.018,55.799,54.824,55.117,7966,0
2014-01-08,55.214,55.702,53.75,54.726,13665,0
2014-01-09,55.117,55.214,52.971,54.044,13326,0
2014-01-10,54.238,54.824,53.555,54.53,12271,0
2014-01-13,54.238,54.336,50.922,51.605,21835,0
2014-01-14,51.605,52.776,49.849,51.897,20246,0
2014-01-15,51.897,52.092,51.409,52.092,26489,0
2014-01-16,52.19,52.677,51.068,51.995,21480,0
2014-01-17,51.799,52.385,51.506,51.702,14515,0
2014-01-21,52.287,52.872,51.702,52.287,20984,0
2014-01-22,52.482,53.359,51.702,53.359,12394,0
2014-01-23,53.263,53.555,51.702,52.19,27217,0
2014-01-24,51.897,52.482,49.849,50.337,25771,0
2014-01-27,50.531,50.726,48.775,49.362,26581,0
2014-01-28,48.971,49.654,48.289,48.483,28488,0
2014-01-29,48.19,49.458,48.19,48.872,44859,0
2014-01-30,49.556,49.751,48.483,48.872,24746,0
2014-01-31,48.289,50.043,48.289,48.483,52475,0
2014-02-03,48.385,49.824,46.434,47.41,32152,0
2014-02-04,47.604,47.799,46.142,46.531,24838,0
2014-02-05,47.312,48.58,45.362,46.238,15170,0
2014-02-06,45.362,47.8,45.362,46.142,34141,0
2014-02-07,50.043,55.41,50.043,52.872,223155,0
2014-02-10,56.482,59.116,55.312,55.993,85041,0
2014-02-11,55.41,55.993,53.555,53.653,118890,0
2014-02-12,54.922,55.117,53.104,53.458,45525,0
2014-02-13,52.677,54.824,52.677,53.653,60997,0
2014-02-14,53.653,54.121,52.872,53.165,18826,0
2014-02-18,54.238,54.238,52.776,52.872,21069,0
2014-02-19,52.677,53.359,52.287,52.581,38881,0
2014-02-20,52.581,54.677,52.385,52.581,22067,0
2014-02-21,52.872,53.116,51.018,51.214,50158,0
2014-02-24,49.458,51.995,49.458,50.238,98420,0
2014-02-25,50.726,53.165,50.726,52.385,86321,0
2014-02-26,53.945,56.19,51.936,55.993,59164,0
2014-02-27,55.605,58.337,55.41,58.337,33333,0
2014-02-28,58.531,59.213,57.75,59.213,42966,0
2014-03-03,58.824,67.018,57.848,65.847,136573,0
2014-03-04,66.875,66.875,64.133,65.601,81767,0
2014-03-05,66.287,66.287,64.232,65.994,43782,0
2014-03-06,66.19,66.19,64.036,65.113,31431,0
2014-03-07,64.917,68.833,64.917,68.344,57318,0
2014-03-10,68.441,68.54,65.701,66.581,33774,0
2014-03-11,66.581,67.56,66.24,66.777,38605,0
2014-03-12,66.581,66.581,65.309,66.386,22097,0
2014-03-13,66.581,66.777,65.601,65.797,24529,0
2014-03-14,65.601,66.581,65.014,65.014,16787,0
2014-03-17,65.406,65.601,64.721,65.014,13230,0
2014-03-18,64.721,65.406,64.133,65.113,14146,0
2014-03-19,65.113,65.701,63.937,64.329,26521,0
2014-03-20,64.427,64.623,63.84,64.232,12252,0
2014-03-21,64.232,64.671,63.84,63.937,25803,0
2014-03-24,63.252,64.623,63.056,64.329,20220,0
2014-03-25,64.133,64.329,61.197,61.489,21664,0
2014-03-26,61.783,61.882,59.728,60.021,18659,0
2014-03-27,59.629,60.511,58.454,59.728,22435,0
2014-03-28,59.824,61.197,59.629,60.314,13166,0
2014-03-31,60.314,62.566,59.923,59.923,21752,0
2014-04-01,59.824,61.979,59.15,60.706,22533,0
2014-04-02,60.609,62.665,60.609,62.469,30997,0
2014-04-03,63.056,63.154,60.119,61,17385,0
2014-04-04,61.197,61.197,58.846,59.728,20942,0
2014-04-07,58.846,59.335,56.594,56.692,20842,0
2014-04-08,56.789,57.769,56.398,57.28,18028,0
2014-04-09,56.809,58.062,56.495,57.867,16802,0
2014-04-10,58.062,61,57.965,58.65,52019,0
2014-04-11,59.238,59.312,56.496,56.889,26924,0
2014-04-14,62.566,67.07,60.217,65.505,162485,0
2014-04-15,65.601,67.364,63.741,66.091,50101,0
2014-04-16,66.386,66.581,63.937,64.329,19281,0
2014-04-17,64.036,65.896,62.665,63.056,13455,0
2014-04-21,62.861,64.104,61.882,63.056,12743,0
2014-04-22,56.496,59.728,55.664,56.789,96076,0
2014-04-23,56.692,57.563,54.44,54.537,41978,0
2014-04-24,54.44,54.44,51.601,52.776,61125,0
2014-04-25,52.481,53.558,50.622,50.916,40043,0
2014-04-28,51.306,51.306,49.25,50.328,39406,0
2014-04-29,50.523,50.916,48.858,49.25,49086,0
2014-04-30,49.349,49.936,48.664,49.446,43198,0
2014-05-01,49.25,49.936,47.977,49.74,44086,0
2014-05-02,50.426,51.992,49.642,51.796,61845,0
2014-05-05,51.796,52.581,50.818,51.306,56465,0
2014-05-06,51.111,51.111,48.565,48.664,56623,0
2014-05-07,48.664,48.76,46.705,47.684,42300,0
2014-05-08,47.88,49.838,47.292,47.39,50538,0
2014-05-09,47.39,50.523,46.019,50.328,66972,0
2014-05-12,50.622,51.268,49.054,49.642,38042,0
2014-05-13,50.719,50.818,48.761,48.957,29746,0
2014-05-14,48.957,49.837,48.173,48.761,30734,0
2014-05-15,48.369,49.544,46.411,46.705,29649,0
2014-05-16,46.509,46.998,45.041,45.236,44671,0
2014-05-19,45.041,45.529,43.915,44.16,45178,0
2014-05-20,44.061,44.16,41.81,42.201,68372,0
2014-05-21,42.201,45.138,41.124,42.005,41853,0
2014-05-22,41.907,42.69,41.515,42.103,33997,0
2014-05-23,42.299,42.689,41.515,41.81,40705,0
2014-05-27,41.221,42.397,41.221,41.907,20563,0
2014-05-28,41.81,42.103,39.459,39.656,55802,0
2014-05-29,39.852,40.537,39.656,39.852,43352,0
2014-05-30,40.144,40.83,39.852,40.144,22796,0
2014-06-02,39.898,40.589,33.101,33.397,230607,0
2014-06-03,33.397,34.283,32.214,33.987,57742,0
2014-06-04,33.791,33.889,32.953,33.494,31715,0
2014-06-05,33.397,33.594,32.313,32.313,104680,0
2014-06-06,32.608,33.002,32.411,32.608,81160,0
2014-06-09,32.708,33.791,32.411,33.101,50626,0
2014-06-10,32.805,33.594,32.805,33.494,47303,0
2014-06-11,32.904,33.691,32.904,33.101,46886,0
2014-06-12,32.708,33.297,32.016,32.51,94964,0
2014-06-13,32.313,33.397,31.77,33.002,71186,0
2014-06-16,32.708,33.594,32.608,32.608,93749,0
2014-06-17,32.608,33.594,32.214,33.002,82364,0
2014-06-18,33.199,33.594,32.411,33.101,54532,0
2014-06-19,33.002,34.677,32.608,33.544,58028,0
2014-06-20,34.184,34.184,33.101,33.297,35429,0
2014-06-23,33.199,33.691,32.805,32.805,35223,0
2014-06-24,32.904,33.101,32.313,32.411,37319,0
2014-06-25,32.214,32.313,31.524,31.722,40997,0
2014-06-26,31.722,31.722,30.244,30.835,61162,0
2014-06-27,30.638,31.229,30.441,31.033,126440,0
2014-06-30,30.047,30.54,29.653,30.047,102170,0
2014-07-01,30.342,30.588,29.85,30.54,120456,0
2014-07-02,30.835,31.327,30.047,31.13,66031,0
2014-07-03,30.933,31.524,30.933,31.033,32919,0
2014-07-07,31.13,31.524,30.54,30.737,30221,0
2014-07-08,30.441,31.13,29.406,29.554,98762,0
2014-07-09,29.751,30.835,28.865,29.062,58707,0
2014-07-10,28.57,28.786,27.338,27.88,98280,0
2014-07-11,27.682,28.667,27.682,28.175,64413,0
2014-07-14,28.47,31.524,27.88,30.737,119770,0
2014-07-15,30.933,31.033,29.259,29.456,86776,0
2014-07-16,29.554,29.554,28.865,28.963,61170,0
2014-07-17,28.667,29.259,28.57,28.963,60596,0
2014-07-18,28.865,29.554,28.667,29.357,35627,0
2014-07-21,29.16,29.554,28.47,28.767,34711,0
2014-07-22,28.767,29.062,27.781,27.88,32583,0
2014-07-23,27.978,29.062,27.584,28.767,70798,0
2014-07-24,28.865,29.456,28.57,28.767,25677,0
2014-07-25,28.47,28.47,27.584,27.682,39437,0
2014-07-28,27.682,28.273,27.584,27.88,28002,0
2014-07-29,28.175,28.667,27.781,27.88,23265,0
2014-07-30,28.175,28.47,27.731,28.175,27781,0
2014-07-31,28.076,28.57,27.485,27.682,27009,0
2014-08-01,27.781,28.273,27.387,27.485,36284,0
2014-08-04,27.781,28.175,27.387,27.88,26319,0
2014-08-05,27.682,28.076,27.485,27.781,16033,0
2014-08-06,27.682,28.667,27.682,28.175,28288,0
2014-08-07,28.175,28.47,27.88,27.978,12319,0
2014-08-08,27.978,28.47,27.88,28.175,18901,0
2014-08-11,28.273,28.57,27.88,27.978,28677,0
2014-08-12,28.076,29.062,27.831,27.88,24885,0
2014-08-13,27.781,28.373,27.485,27.682,25629,0
2014-08-14,27.781,28.47,27.781,28.076,15719,0
2014-08-15,27.584,27.978,26.599,26.895,66069,0
2014-08-18,27.387,28.273,25.81,26.007,82049,0
2014-08-19,25.81,26.796,25.714,26.698,32497,0
2014-08-20,26.698,28.373,26.698,28.273,44473,0
2014-08-21,28.373,29.948,27.485,29.653,47128,0
2014-08-22,29.456,29.456,28.076,28.767,31476,0
2014-08-25,28.767,29.357,27.584,27.781,28765,0
2014-08-26,27.781,29.466,27.781,29.259,26421,0
2014-08-27,29.456,30.835,29.259,29.259,40186,0
2014-08-28,28.963,30.737,28.47,29.259,33924,0
2014-08-29,29.653,32.608,29.259,32.51,85572,0
2014-09-02,32.51,33.196,29.653,31.033,132266,0
2014-09-03,31.229,31.229,29.259,29.259,43983,0
2014-09-04,29.357,29.85,28.373,28.373,67491,0
2014-09-05,27.682,29.751,27.092,29.554,97257,0
2014-09-08,29.85,29.85,28.273,28.47,62560,0
2014-09-09,28.175,28.767,27.092,27.092,58799,0
2014-09-10,27.19,27.682,26.599,27.19,24325,0
2014-09-11,27.19,27.682,26.796,27.584,23121,0
2014-09-12,27.485,27.682,26.648,26.895,28485,0
2014-09-15,26.845,27.142,26.25,26.547,27357,0
2014-09-16,26.547,26.845,26.25,26.25,31877,0
2014-09-17,26.35,26.745,26.052,26.152,16348,0
2014-09-18,26.449,27.142,26.25,26.449,33146,0
2014-09-19,26.647,27.043,25.557,26.547,84464,0
2014-09-22,25.954,26.944,24.566,24.863,56121,0
2014-09-23,24.963,25.656,24.368,24.368,34559,0
2014-09-24,24.368,24.765,22.883,23.873,62766,0
2014-09-25,24.17,24.17,23.377,23.576,30606,0
2014-09-26,23.477,24.072,22.981,23.377,19241,0
2014-09-29,23.774,23.774,22.981,23.576,19418,0
2014-09-30,23.675,23.675,22.586,22.981,54435,0
2014-10-01,22.883,23.576,22.388,22.486,25112,0
2014-10-02,22.388,22.981,21.991,22.883,23247,0
2014-10-03,22.288,23.675,22.288,23.179,16577,0
2014-10-06,23.179,23.179,21.892,22.486,17823,0
2014-10-07,22.189,22.189,21.1,21.595,54117,0
2014-10-08,21.495,22.09,20.802,21.1,39672,0
2014-10-09,20.902,21.397,20.01,20.109,42379,0
2014-10-10,19.911,21.397,19.811,20.307,47663,0
2014-10-13,20.109,21.595,20.109,21.1,19426,0
2014-10-14,21.297,22.784,21.297,22.486,22460,0
2014-10-15,22.288,24.072,20.027,23.477,42519,0
2014-10-16,23.179,24.17,22.487,22.981,27892,0
2014-10-17,23.377,23.377,21,21.199,34685,0
2014-10-20,21.199,21.793,20.802,21.595,26883,0
2014-10-21,21.595,21.693,20.902,21.199,14746,0
2014-10-22,20.902,21.693,20.902,21.1,12818,0
2014-10-23,21.199,22.486,21.1,21.693,10628,0
2014-10-24,21.793,22.288,20.802,21.1,14696,0
2014-10-27,20.902,21.991,20.802,21.595,15055,0
2014-10-28,21.595,22.189,21.1,22.189,21008,0
2014-10-29,22.189,23.279,22.09,22.784,21009,0
2014-10-30,22.784,23.081,22.189,22.684,14963,0
2014-10-31,23.179,23.279,22.288,22.684,22418,0
2014-11-03,22.883,23.081,22.486,22.883,19580,0
2014-11-04,22.981,23.377,21.793,22.288,21025,0
2014-11-05,22.288,22.981,22.08,22.684,13910,0
2014-11-06,22.684,22.784,21,21.793,41503,0
2014-11-07,23.774,24.071,22.09,23.774,68933,0
2014-11-10,24.072,24.665,23.081,23.576,55672,0
2014-11-11,23.675,24.566,22.288,24.072,32435,0
2014-11-12,23.477,24.566,23.477,24.468,22323,0
2014-11-13,24.368,24.665,23.377,23.675,39396,0
2014-11-14,23.477,26.053,23.377,25.756,50901,0
2014-11-17,25.954,27.043,25.557,25.557,56058,0
2014-11-18,25.458,26.152,25.359,25.458,27891,0
2014-11-19,25.557,26.152,24.765,24.963,24459,0
2014-11-20,24.765,26.152,24.765,25.954,27999,0
2014-11-21,26.25,26.449,25.161,25.458,15463,0
2014-11-24,25.557,26.944,25.26,26.745,38461,0
2014-11-25,26.944,30.213,26.745,30.015,194335,0
2014-11-26,30.411,32.293,28.826,30.51,153057,0
2014-11-28,31.402,31.402,29.52,29.915,45338,0
2014-12-01,29.915,29.915,27.836,28.133,52530,0
2014-12-02,28.282,28.88,26.176,26.39,102754,0
2014-12-03,26.489,27.884,26.29,27.286,30702,0
2014-12-04,26.888,27.286,25.095,27.187,81397,0
2014-12-05,27.087,28.182,26.789,27.684,26031,0
2014-12-08,26.888,27.585,25.992,25.992,28243,0
2014-12-09,25.892,27.386,25.792,26.689,44807,0
2014-12-10,26.29,28.382,25.892,25.992,37146,0
2014-12-11,25.892,26.888,25.494,25.892,30351,0
2014-12-12,25.294,26.689,25.294,26.39,23649,0
2014-12-15,26.091,27.635,24.896,25.494,49299,0
2014-12-16,25.294,27.286,25.294,26.29,36276,0
2014-12-17,26.191,26.788,25.892,26.689,30863,0
2014-12-18,26.888,26.888,26.091,26.39,24561,0
2014-12-19,26.39,27.187,25.992,27.087,40189,0
2014-12-22,26.987,27.585,26.191,26.29,26160,0
2014-12-23,26.489,27.137,26.091,26.191,30346,0
2014-12-24,26.091,26.888,24.697,24.697,41701,0
2014-12-26,25.294,25.494,22.506,22.904,91531,0
2014-12-29,23.602,24.299,20.514,21.311,163528,0
2014-12-30,21.311,22.705,20.116,22.307,154950,0
2014-12-31,22.307,22.606,21.311,21.809,68895,0
2015-01-02,22.008,22.407,21.411,22.108,27156,0
2015-01-05,22.307,23.303,21.61,22.904,37240,0
2015-01-06,23.004,23.104,21.78,22.207,24988,0
2015-01-07,22.207,24.548,22.207,24.398,47565,0
2015-01-08,25.294,25.892,24.398,24.797,63791,0
2015-01-09,24.697,24.697,23.034,23.602,32065,0
2015-01-12,23.701,24.896,23.402,24.697,30877,0
2015-01-13,28.382,30.274,27.386,29.676,273473,0
2015-01-14,30.373,33.062,30.174,32.465,234636,0
2015-01-15,31.767,32.863,29.875,29.975,85952,0
2015-01-16,29.975,31.369,29.278,30.772,67532,0
2015-01-20,30.871,34.357,30.871,32.465,115935,0
2015-01-21,32.664,32.863,31.369,31.867,62008,0
2015-01-22,31.867,32.365,31.568,32.066,78807,0
2015-01-23,32.365,33.759,29.975,32.315,162363,0
2015-01-26,32.365,33.759,32.265,32.962,87808,0
2015-01-27,32.763,37.543,32.564,37.145,142108,0
2015-01-28,37.145,38.041,34.655,37.444,182732,0
2015-01-29,37.743,37.942,35.352,36.796,93207,0
2015-01-30,35.95,36.946,35.054,35.651,133982,0
2015-02-02,36.448,36.448,34.157,34.655,115551,0
2015-02-03,34.655,36.149,34.655,35.253,54273,0
2015-02-04,35.352,37.743,34.655,35.651,82868,0
2015-02-05,36.348,37.045,35.054,36.846,129742,0
2015-02-06,38.34,39.435,36.747,36.846,126372,0
2015-02-09,36.747,38.24,35.452,37.045,103717,0
2015-02-10,37.045,37.643,36.348,37.344,45704,0
2015-02-11,36.946,38.34,36.946,37.842,44030,0
2015-02-12,38.041,38.838,37.444,38.738,46907,0
2015-02-13,39.037,39.834,38.639,38.838,70199,0
2015-02-17,38.639,39.236,37.543,38.041,47683,0
2015-02-18,38.041,38.44,37.035,38.39,44207,0
2015-02-19,37.842,39.137,37.543,38.639,32604,0
2015-02-20,38.738,38.938,37.942,38.24,27780,0
2015-02-23,38.44,38.738,37.195,37.444,37706,0
2015-02-24,37.145,37.444,35.153,35.85,71133,0
2015-02-25,35.552,36.647,35.153,36.05,37629,0
2015-02-26,35.95,36.249,35.253,36.149,49788,0
2015-02-27,36.149,37.245,35.85,36.647,22585,0
2015-03-02,36.249,37.145,35.95,35.95,28900,0
2015-03-03,35.9,36.5,35.4,35.4,24060,0
2015-03-04,35.4,35.7,34.8,34.8,30970,0
2015-03-05,35.1,35.8,34.2,34.2,41310,0
2015-03-06,34,35.2,33.1,33.1,36730,0
2015-03-09,33.1,35.1,33.1,34.6,26380,0
2015-03-10,34.1,34.6,33.6,34.2,18280,0
2015-03-11,34,34.8,33.1,33.2,33930,0
2015-03-12,33.6,35.3,33.5,35.1,21380,0
2015-03-13,34.8,35.1,33.4,34.1,27780,0
2015-03-16,34.6,34.6,33.1,33.3,22160,0
2015-03-17,33.2,33.7,32,32.2,32190,0
2015-03-18,32.1,34,31,33.2,35030,0
2015-03-19,33.3,36.2,32.6,36.2,28940,0
2015-03-20,36.5,36.5,34.4,35.3,40340,0
2015-03-23,35,36.1,34.5,34.9,24420,0
2015-03-24,35.2,38.5,34.9,37.6,43860,0
2015-03-25,37.5,38.4,36.8,37.7,43960,0
2015-03-26,37.4,37.9,35.8,36.2,28360,0
2015-03-27,36.1,37.1,35.6,36.3,19360,0
2015-03-30,36.2,36.9,35.9,36.5,11880,0
2015-03-31,36.6,38.9,36.2,36.3,15276,0
2015-04-01,35.9,36.6,35.1,36.5,17990,0
2015-04-02,36.4,36.5,35.2,35.4,20500,0
2015-04-06,34.9,36.3,34.8,35.1,14650,0
2015-04-07,34.9,35.15,33.8,34.6,21816,0
2015-04-08,34.6,35.9,34.6,35.6,16220,0
2015-04-09,35.4,35.8,34.5,34.9,16061,0
2015-04-10,35,35.8,34.6,34.7,7520,0
2015-04-13,34.6,35.2,34.2,35,7220,0
2015-04-14,35,35,34.1,34.5,12110,0
2015-04-15,35,35.6,34.7,35.2,20634,0
2015-04-16,35,35.2,34.4,34.5,23028,0
2015-04-17,34.3,34.6,31.5,32,54120,0
2015-04-20,32.5,33.7,32.2,33.1,11988,0
2015-04-21,33.5,33.6,32.7,33.1,7487,0
2015-04-22,32.5,32.9,31.697,32.6,10927,0
2015-04-23,32.6,33.4,32.2,33.3,19270,0
2015-04-24,33.5,33.9,32.7,33.4,13083,0
2015-04-27,33.3,34.2,33.2,34,19980,0
2015-04-28,34.1,34.4,33.8,34,23997,0
2015-04-29,34,34.4,33.6,34,33410,0
2015-04-30,34,34.1,33,33.1,16040,0
2015-05-01,33,33.7,32,32.4,16480,0
2015-05-04,32.6,32.6,32,32.1,16580,0
2015-05-05,32,33.1,31.9,33,31480,0
2015-05-06,33.3,33.3,32.3,32.8,10610,0
2015-05-07,32.5,34.2,32.5,34.2,28413,0
2015-05-08,32.4,32.4,29,29.1,113770,0
2015-05-11,29.5,30.3,29.1,29.6,21840,0
2015-05-12,29.7,29.7,28.2,29.1,55667,0
2015-05-13,29,29.7,28.2,28.9,22056,0
2015-05-14,29.1,30.1,28.3,29,33490,0
2015-05-15,28.9,29.3,28.45,28.5,33876,0
2015-05-18,28.5,29.4,28.1,29,28874,0
2015-05-19,29,29.1,27.5,28.3,74950,0
2015-05-20,28.2,28.9,27.7,28.3,21130,0
2015-05-21,28.4,28.6,27.4,28.2,26010,0
2015-05-22,28,28.7,27.5,28.7,54610,0
2015-05-26,28.7,28.999,27.5,27.8,20776,0
2015-05-27,27.7,27.8,26.7,27.5,35840,0
2015-05-28,27.6,27.9,26.3,26.5,45825,0
2015-05-29,26.4,27,25,26,36460,0
2015-06-01,26,26.2,24.8,24.8,23083,0
2015-06-02,24.8,25.3,24.442,25,18424,0
2015-06-03,25.1,25.8,25.1,25.2,16590,0
2015-06-04,25,25.7,24.7,24.8,15970,0
2015-06-05,24.7,25.4,24,25.3,23890,0
2015-06-08,25.1,25.4,24,24,20710,0
2015-06-09,23.6,24,17.9,18.9,239641,0
2015-06-10,18.8,20,18.8,19.4,70280,0
2015-06-11,19.6,20.1,18.9,19.2,86023,0
2015-06-12,19.3,20,19.3,20,64530,0
2015-06-15,19.8,19.9,19.3,19.7,91110,0
2015-06-16,19.7,19.8,19.4,19.7,99150,0
2015-06-17,19.7,19.8,19.4,19.7,28660,0
2015-06-18,19.7,20.7,19.7,20.6,51330,0
2015-06-19,20.5,20.8,20.1,20.2,48850,0
2015-06-22,20.4,20.7,20,20.1,62670,0
2015-06-23,20,21.4,20,21.2,53214,0
2015-06-24,20.9,21.6,20.4,21,39530,0
2015-06-25,21.2,21.2,20.2,20.4,27900,0
2015-06-26,20.4,20.9,20.2,20.9,63070,0
2015-06-29,20.7,20.7,19.7,20,44680,0
2015-06-30,20.3,20.5,20,20,40101,0
2015-07-01,20.1,20.2,19.5,19.6,26550,0
2015-07-02,19.7,20,19.7,19.9,11630,0
2015-07-06,20,20.5,19.4,20,24680,0
2015-07-07,19.9,20.2,19.5,20,17720,0
2015-07-08,19.7,20.4,19.5,19.7,20810,0
2015-07-09,20,20.2,19.9,20,10260,0
2015-07-10,20.2,20.6,19.7,20.3,12980,0
2015-07-13,20.4,21.4,20.3,21.2,18140,0
2015-07-14,21.1,21.5,20.7,21.3,20396,0
2015-07-15,21.5,21.5,20.2,20.3,18310,0
2015-07-16,20.3,20.7,20.2,20.5,14070,0
2015-07-17,20.8,20.9,20.1,20.2,11920,0
2015-07-20,20.1,20.6,19.3,20.4,57710,0
2015-07-21,20.3,20.3,19.5,19.5,16280,0
2015-07-22,19.3,19.7,18.8,18.9,30010,0
2015-07-23,19,19.5,18.9,18.9,12570,0
2015-07-24,18.7,19.4,17.8,18,23720,0
2015-07-27,17.6,18.5,17.6,18.3,19140,0
2015-07-28,18.5,18.5,18.1,18.3,8390,0
2015-07-29,18.3,18.9,18.2,18.2,8270,0
2015-07-30,18.2,19,18.1,18.8,9780,0
2015-07-31,18.9,18.9,18,18.4,11080,0
2015-08-03,18.3,18.4,17.3,17.8,26462,0
2015-08-04,17.9,18.3,17.5,17.8,13660,0
2015-08-05,17.9,18.2,17.9,18.1,6680,0
2015-08-06,18.1,18.9,17.7,18.1,12734,0
2015-08-07,17.9,18.8,17.9,18.1,9750,0
2015-08-10,18.3,18.7,17.9,18.6,12170,0
2015-08-11,19,19.2,18.2,18.8,15125,0
2015-08-12,18.3,19,18.1,18.9,13110,0
2015-08-13,18.8,19.2,18.7,18.8,7220,0
2015-08-14,18.6,19,18.2,18.5,10760,0
2015-08-17,18.3,19,18.3,18.6,8620,0
2015-08-18,18.4,18.4,17.8,18,9980,0
2015-08-19,17.8,18.5,17.8,18.4,15430,0
2015-08-20,18.3,18.7,18.1,18.2,11970,0
2015-08-21,18,18.3,17.4,18.1,32370,0
2015-08-24,17.2,18.101,17.1,17.5,24362,0
2015-08-25,17.8,18,16.8,17.1,36070,0
2015-08-26,17.5,17.5,16.8,17.2,17270,0
2015-08-27,17.5,19.2,17.3,18.7,29750,0
2015-08-28,13.6,15.4,12.4,13.5,385110,0
2015-08-31,13.7,13.8,12.5,13.7,128400,0
2015-09-01,13.7,13.7,12.6,12.7,66460,0
2015-09-02,12.8,13.1,12.3,12.4,63760,0
2015-09-03,12.5,12.8,12,12.2,60090,0
2015-09-04,12,12.2,11.2,11.7,70560,0
2015-09-08,11.6,12.2,11.6,11.9,36640,0
2015-09-09,11.4,12.2,11,11.8,45190,0
2015-09-10,11.5,11.7,10.9,11,63668,0
2015-09-11,11,11,10.2,10.6,174230,0
2015-09-14,10.7,10.7,10.1,10.7,35140,0
2015-09-15,10.8,10.9,10.4,10.7,34130,0
2015-09-16,10.6,11.3,10.4,11,43260,0
2015-09-17,10.9,11.8,10.9,11.7,38597,0
2015-09-18,11.5,11.7,10.5,10.7,113040,0
2015-09-21,10.9,11.1,10.4,10.5,30510,0
2015-09-22,10.2,10.5,10.1,10.2,26160,0
2015-09-23,10.1,10.3,9.6,9.735,48502,0
2015-09-24,9.7,10.5,9.5,10.2,37072,0
2015-09-25,10.1,10.4,9.7,9.9,27850,0
2015-09-28,9.795,10.4,9.301,9.393,31387,0
2015-09-29,9.3,9.7,9.3,9.5,6950,0
2015-09-30,9.6,10.1,9.4,9.4,21300,0
2015-10-01,9.5,10.1,9.5,9.8,8520,0
2015-10-02,10,11.2,9.8,10.5,43990,0
2015-10-05,10.8,11.3,10.8,11.2,39395,0
2015-10-06,11.1,11.7,11,11.4,30100,0
2015-10-07,11.3,11.6,11.2,11.4,23852,0
2015-10-08,11.4,12.4,11.2,12,52880,0
2015-10-09,12,12.6,11.3,11.9,44390,0
2015-10-12,12.1,12.1,10.7,10.9,28639,0
2015-10-13,11,11,10.3,10.5,9250,0
2015-10-14,10.4,10.6,9.9,10.4,37150,0
2015-10-15,10.5,11,10,11,16170,0
2015-10-16,11.1,11.2,10.5,11,8880,0
2015-10-19,11,11.3,10.8,11.2,23047,0
2015-10-20,11.4,11.7,11.1,11.5,25520,0
2015-10-21,11.5,11.9,11,11,11230,0
2015-10-22,11,11.6,10.8,11.4,17260,0
2015-10-23,11.4,11.7,10.7,10.9,16230,0
2015-10-26,10.9,11,10.5,10.7,11030,0
2015-10-27,10.7,10.7,10.3,10.6,13170,0
2015-10-28,10.5,11.3,10.3,11.3,12690,0
2015-10-29,11.2,11.5,11,11.5,11820,0
2015-10-30,11.5,11.5,10.9,11.1,12840,0
2015-11-02,11,11,10.5,10.8,10976,0
2015-11-03,10.7,11.5,10.7,11.5,22746,0
2015-11-04,11.5,11.6,11.3,11.5,23860,0
2015-11-05,11.3,11.3,10.5,10.8,65690,0
2015-11-06,10.7,10.9,10.5,10.9,10930,0
2015-11-09,10.9,10.9,10.4,10.4,5518,0
2015-11-10,10.5,10.9,10.3,10.6,20790,0
2015-11-11,10.8,10.8,9.3,9.7,61630,0
2015-11-12,9.7,9.9,9.4,9.5,18210,0
2015-11-13,8.9,8.9,5.2,5.7,399760,0
2015-11-16,5.7,5.8,5,5.7,147130,0
2015-11-17,5.7,5.7,4.8,4.9,161820,0
2015-11-18,5.1,5.2,4.7,5,69670,0
2015-11-19,5,5.2,4.5,4.7,112660,0
2015-11-20,4.8,4.9,4,4.1,121970,0
2015-11-23,3.9,4.3,3.9,4.2,163260,0
2015-11-24,4.3,4.6,4.2,4.5,87080,0
2015-11-25,4.6,4.7,4.2,4.3,123560,0
2015-11-27,4.4,4.6,4.3,4.3,34700,0
2015-11-30,4.4,5.2,4.2,4.6,99340,0
2015-12-01,4.7,4.78,4.401,4.652,49233,0
2015-12-02,4.7,4.7,4.4,4.537,68456,0
2015-12-03,4.59,4.7,4.3,4.401,44875,0
2015-12-04,4.3,4.5,4.3,4.4,60760,0
2015-12-07,4.5,4.9,4.3,4.7,102730,0
2015-12-08,4.412,4.85,4.4,4.79,45276,0
2015-12-09,4.8,6.7,4.7,6.3,270310,0
2015-12-10,6.4,6.4,5.8,6.1,80680,0
2015-12-11,5.8,6.2,5.4,6,83960,0
2015-12-14,5.6,5.998,5.49,5.501,75860,0
2015-12-15,5.4,5.7,4.8,5.3,104930,0
2015-12-16,5.2,6.2,5.2,5.9,86620,0
2015-12-17,5.8,6,5.8,5.9,12580,0
2015-12-18,5.9,6,5.4,5.8,21070,0
2015-12-21,5.8,5.9,5.5,5.5,32080,0
2015-12-22,5.795,5.85,5.501,5.7,20705,0
2015-12-23,5.7,5.8,5.3,5.5,57690,0
2015-12-24,5.61,5.799,5.352,5.539,12127,0
2015-12-28,5.61,5.697,5.23,5.4,28907,0
2015-12-29,5.5,5.618,5.23,5.5,66722,0
2015-12-30,5.5,5.975,5.5,5.847,65582,0
2015-12-31,5.8,5.979,5.52,5.65,31224,0
2016-01-04,5.7,5.9,5.308,5.56,23419,0
2016-01-05,5.6,5.8,5.3,5.46,17284,0
2016-01-06,5.365,5.698,5.1,5.101,23778,0
2016-01-07,5.1,5.198,4.8,4.801,42330,0
2016-01-08,4.8,5.4,4.526,4.601,30118,0
2016-01-11,4.69,4.87,4.5,4.601,19105,0
2016-01-12,4.7,4.994,4.4,4.502,18771,0
2016-01-13,4.4,4.8,4.4,4.4,17636,0
2016-01-14,4.5,4.8,4,4.299,24785,0
2016-01-15,4.3,4.4,3.9,4.2,22075,0
2016-01-19,4.5,4.7,4.3,4.3,13020,0
2016-01-20,4.2,4.49,3.857,4.133,19659,0
2016-01-21,4.18,4.28,3.7,3.841,31915,0
2016-01-22,3.9,4.05,3.8,3.92,55063,0
2016-01-25,4.1,4.229,3.801,3.805,17093,0
2016-01-26,3.9,4,3.8,3.886,47318,0
2016-01-27,3.9,3.9,3.81,3.811,7509,0
2016-01-28,3.9,4.1,3.722,3.776,16557,0
2016-01-29,4.125,4.125,3.69,3.862,31403,0
2016-02-01,3.984,3.984,2.9,3.202,149665,0
2016-02-02,3.3,3.988,3.266,3.876,40252,0
2016-02-03,3.967,4.27,3.864,4.035,22563,0
2016-02-04,4.021,4.1,3.8,3.818,21053,0
2016-02-05,3.9,4.201,3.506,3.506,32804,0
2016-02-08,3.62,3.999,3.5,3.69,22253,0
2016-02-09,3.8,4.128,3.3,3.71,65325,0
2016-02-10,3.511,3.59,3.301,3.304,20740,0
2016-02-11,3.3,3.8,3.3,3.467,13634,0
2016-02-12,3.599,3.6,3.428,3.548,9305,0
2016-02-16,3.8,4.6,3.752,4.4,46810,0
2016-02-17,4.34,4.8,4.201,4.649,43905,0
2016-02-18,4.7,4.7,3.943,4.498,18626,0
2016-02-19,4.7,4.7,3.891,4.131,44235,0
2016-02-22,4.199,4.71,4.104,4.14,36522,0
2016-02-23,4.131,4.5,4.131,4.389,18234,0
2016-02-24,4.4,4.55,4.2,4.399,13736,0
2016-02-25,4.5,4.5,4.132,4.339,29026,0
2016-02-26,4.43,4.752,4.3,4.699,32153,0
2016-02-29,4.6,4.728,4.5,4.601,30651,0
2016-03-01,4.6,4.699,4.401,4.599,16187,0
2016-03-02,4.6,4.708,4.4,4.662,28698,0
2016-03-03,4.5,4.751,4.5,4.696,39376,0
2016-03-04,4.8,5,4.583,4.701,66419,0
2016-03-07,4.831,7.6,4.629,7.3,200849,0
2016-03-08,7.592,7.9,6.434,6.434,84481,0
2016-03-09,6.5,7.88,6.404,6.733,67868,0
2016-03-10,7,7,6.2,6.201,38349,0
2016-03-11,6.2,6.816,6,6.396,22333,0
2016-03-14,6,6.7,6,6.4,30273,0
2016-03-15,6.1,6.697,6.1,6.201,13641,0
2016-03-16,6.1,6.478,6,6.199,15768,0
2016-03-17,6.1,6.35,6,6.216,26278,0
2016-03-18,6.471,6.564,5.257,5.257,96394,0
2016-03-21,5,5.257,4.901,5.195,26992,0
2016-03-22,5,5.202,4.8,5.202,30213,0
2016-03-23,5.1,5.801,5,5.212,41912,0
2016-03-24,5.3,5.697,5.212,5.384,18029,0
2016-03-28,5.4,5.495,5.34,5.373,8211,0
2016-03-29,5.5,5.535,5.325,5.534,15658,0
2016-03-30,5.6,5.759,5.55,5.652,43667,0
2016-03-31,5.7,5.799,5.301,5.498,17076,0
2016-04-01,5.5,5.8,5.3,5.507,15751,0
2016-04-04,5.228,5.7,5.199,5.502,96121,0
2016-04-05,5.5,5.719,5.5,5.6,73753,0
2016-04-06,5.7,6.398,5.7,6.2,25446,0
2016-04-07,5.99,6.2,5.99,6.028,6782,0
2016-04-08,6,6.2,6,6.003,11454,0
2016-04-11,6.04,6.2,5.6,5.628,20150,0
2016-04-12,5.6,6.2,5.6,5.867,6023,0
2016-04-13,5.66,6.1,5.631,6.1,16019,0
2016-04-14,6.2,6.382,5.63,5.827,25825,0
2016-04-15,5.7,5.95,5.52,5.658,11267,0
2016-04-18,5.8,6.28,5.8,6.101,24099,0
2016-04-19,6.101,6.4,6.1,6.156,12665,0
2016-04-20,6.1,6.199,5.9,5.998,12452,0
2016-04-21,6,6.195,5.9,6,8937,0
2016-04-22,6,6.179,5.95,5.972,19112,0
2016-04-25,5.984,5.984,5.822,5.881,4350,0
2016-04-26,5.9,6.2,5.898,5.977,39088,0
2016-04-27,6,6,5.8,5.9,5541,0
2016-04-28,5.96,5.96,5.779,5.779,7587,0
2016-04-29,5.63,5.9,5.321,5.628,19462,0
2016-05-02,5.7,5.781,5.17,5.226,22996,0
2016-05-03,5.17,5.7,5.17,5.7,80272,0
2016-05-04,5.8,5.99,5.304,5.508,16629,0
2016-05-05,5.67,5.799,5.5,5.5,9702,0
2016-05-06,5.5,5.795,3.4,3.8,191897,0
2016-05-09,3.9,4.4,3.6,3.684,80671,0
2016-05-10,3.65,3.987,3.65,3.832,28990,0
2016-05-11,3.665,4,3.251,3.501,58714,0
2016-05-12,3.5,3.785,3.37,3.378,22226,0
2016-05-13,3.5,3.68,3.375,3.5,20270,0
2016-05-16,3.6,3.68,3.425,3.555,6471,0
2016-05-17,3.6,3.8,3.426,3.5,20994,0
2016-05-18,3.458,3.701,3.44,3.64,14043,0
2016-05-19,3.6,3.6,3.425,3.483,9248,0
2016-05-20,3.6,3.6,3.3,3.598,22229,0
2016-05-23,3.599,3.6,3.4,3.502,13050,0
2016-05-24,3.599,3.609,3.401,3.493,12358,0
2016-05-25,3.5,3.6,3.4,3.475,13590,0
2016-05-26,3.415,3.562,3.32,3.4,23952,0
2016-05-27,3.328,3.602,3.256,3.531,24440,0
2016-05-31,3.5,3.659,3.32,3.5,16684,0
2016-06-01,3.4,3.599,3.131,3.284,29397,0
2016-06-02,3.3,3.59,3.201,3.37,13368,0
2016-06-03,4,4,3.3,3.457,30770,0
2016-06-06,3.45,3.62,3.4,3.426,29329,0
2016-06-07,3.5,3.599,3.428,3.463,20494,0
2016-06-08,4.5,5.467,4.257,5.005,187216,0
2016-06-09,5.25,6.1,5.15,6,116700,0
2016-06-10,5.8,6.199,5.601,5.776,85373,0
2016-06-13,5.8,5.8,5.473,5.473,31231,0
2016-06-14,5.491,5.69,5.307,5.307,19216,0
2016-06-15,5.598,5.6,5.05,5.058,24366,0
2016-06-16,5.08,5.3,4.8,4.857,42380,0
2016-06-17,4.8,5.2,4.8,4.915,43412,0
2016-06-20,5.2,5.3,4.86,5,44350,0
2016-06-21,4.9,5.4,4.9,4.918,12219,0
2016-06-22,4.917,5.2,4.9,4.9,7510,0
2016-06-23,5.12,5.3,4.9,5.298,23589,0
2016-06-24,5.2,5.2,4.75,4.753,259155,0
2016-06-27,4.9,5.16,4.588,4.7,45798,0
2016-06-28,4.7,4.8,4.6,4.6,28644,0
2016-06-29,4.6,5.16,4.6,4.751,18260,0
2016-06-30,4.8,5.1,4.75,5.07,28584,0
2016-07-01,5.1,5.1,4.801,4.902,10650,0
2016-07-05,4.9,5.5,4.9,5.083,32322,0
2016-07-06,5,5.19,4.9,5.074,20710,0
2016-07-07,5.198,5.2,4.9,4.995,17532,0
2016-07-08,5,5,4.9,4.912,8147,0
2016-07-11,4.912,4.912,4.8,4.858,9079,0
2016-07-12,5,5.192,4.904,5,50283,0
2016-07-13,5.099,5.1,4.9,5.003,13848,0
2016-07-14,5,5.099,4.901,4.95,10953,0
2016-07-15,5,5.1,4.951,5,34451,0
2016-07-18,5.05,5.116,4.911,4.95,16545,0
2016-07-19,4.95,5.099,4.9,4.9,7857,0
2016-07-20,4.9,5.099,4.9,5.045,16270,0
2016-07-21,5.1,5.2,4.921,5,18265,0
2016-07-22,5,5.12,5,5,6735,0
2016-07-25,5,5.9,5,5.501,56127,0
2016-07-26,5.4,5.889,5.4,5.501,11795,0
2016-07-27,5.58,5.9,5.58,5.713,20635,0
2016-07-28,6,7.109,5.8,6.8,81050,0
2016-07-29,6.78,8.48,6.6,7.899,143714,0
2016-08-01,7.9,8.3,7.303,7.5,32584,0
2016-08-02,7.2,7.755,6.899,6.999,25314,0
2016-08-03,6.8,7.3,6.7,6.95,13585,0
2016-08-04,7.297,7.5,7.001,7.3,7651,0
2016-08-05,7.393,7.746,7,7.55,5123,0
2016-08-08,7.8,8.4,7.6,7.9,23645,0
2016-08-09,8.2,8.2,7.51,7.698,7425,0
2016-08-10,7.888,8,7.653,7.899,7096,0
2016-08-11,7.8,7.999,7.5,7.9,24198,0
2016-08-12,7.502,8,7.5,7.99,17228,0
2016-08-15,7.75,7.999,7.5,7.9,5108,0
2016-08-16,7.9,8.225,7.63,8.15,12866,0
2016-08-17,7.9,8.7,7.9,8.45,30312,0
2016-08-18,8.65,8.65,8.3,8.497,12541,0
2016-08-19,8.5,8.7,8.2,8.655,10876,0
2016-08-22,8.7,9.1,8.413,8.6,32637,0
2016-08-23,8.45,8.7,8.311,8.449,10181,0
2016-08-24,8.5,8.5,8.2,8.274,6330,0
2016-08-25,8,8.6,7.8,8.342,20192,0
2016-08-26,8.55,8.7,8.199,8.199,12869,0
2016-08-29,8.3,8.3,7.5,7.6,17194,0
2016-08-30,7.6,7.904,7.5,7.501,11824,0
2016-08-31,7.501,7.897,7.501,7.623,14703,0
2016-09-01,7.601,7.998,5.88,6.6,36567,0
2016-09-02,6.1,7.77,6.1,7.337,22083,0
2016-09-06,7.6,7.65,6.1,6.5,58121,0
2016-09-07,6.6,7.098,6.599,6.599,11723,0
2016-09-08,6.599,6.979,6.599,6.75,3636,0
2016-09-09,6.9,6.979,6.6,6.88,4638,0
2016-09-12,6.5,6.979,6.5,6.701,7478,0
2016-09-13,6.71,6.98,6.71,6.826,3536,0
2016-09-14,6.85,6.85,6.6,6.601,8388,0
2016-09-15,6.8,6.8,6.676,6.714,3743,0
2016-09-16,6.85,6.9,6.599,6.599,8986,0
2016-09-19,6.65,6.9,6.65,6.899,3111,0
2016-09-20,6.9,7.3,6.5,7.047,5987,0
2016-09-21,7.2,7.5,6.82,7.2,2620,0
2016-09-22,7.4,7.5,7,7.182,8027,0
2016-09-23,7.3,7.4,7.001,7.147,4777,0
2016-09-26,7.1,7.15,7,7.1,8025,0
2016-09-27,7,7.15,7,7.02,1332,0
2016-09-28,7.02,7.2,7.02,7.02,1143,0
2016-09-29,7.049,7.2,6.9,7.048,5266,0
2016-09-30,7.15,7.15,6.877,7.1,6507,0
2016-10-03,7,7.15,6.8,6.9,17769,0
2016-10-04,6.9,7.1,6.88,6.88,11660,0
2016-10-05,6.9,7,6.8,6.861,12666,0
2016-10-06,7.149,7.149,6.9,6.988,5091,0
2016-10-07,6.805,7.3,6.8,6.977,5150,0
2016-10-10,6.8,6.993,6.8,6.851,9431,0
2016-10-11,6.851,7.021,6.85,6.885,8572,0
2016-10-12,6.85,6.9,6.85,6.85,2587,0
2016-10-13,6.85,6.899,6.839,6.85,3528,0
2016-10-14,6.88,6.9,6.85,6.853,4275,0
2016-10-17,6.96,6.96,6.85,6.85,2061,0
2016-10-18,7,7,6.504,6.687,9739,0
2016-10-19,6.78,6.78,6.6,6.6,1330,0
2016-10-20,6.6,6.655,6.6,6.6,6340,0
2016-10-21,6.6,6.8,6.6,6.6,7531,0
2016-10-24,6.6,6.8,6.5,6.5,24035,0
2016-10-25,6.4,6.771,6.253,6.3,27454,0
2016-10-26,6.3,6.5,6.1,6.1,51117,0
2016-10-27,5.646,6.2,5.604,5.914,39052,0
2016-10-28,6.2,6.262,5.5,5.7,74981,0
2016-10-31,5.7,5.7,5.3,5.3,106431,0
2016-11-01,5.3,5.459,5.1,5.2,63417,0
2016-11-02,5.1,5.7,4.9,5.436,111281,0
2016-11-03,5.56,6.372,5.413,5.761,27279,0
2016-11-04,6.5,6.5,5.6,5.704,6690,0
2016-11-07,5.2,5.961,5.1,5.2,11152,0
2016-11-08,5.26,5.8,5.25,5.501,10417,0
2016-11-09,5.2,5.461,5,5,13790,0
2016-11-10,5,5.445,5,5.059,13871,0
2016-11-11,5.01,5.3,5.01,5.061,3548,0
2016-11-14,5.05,5.5,5.05,5.1,8194,0
2016-11-15,5.05,5.249,5.05,5.051,8915,0
2016-11-16,5.1,5.2,5.05,5.103,11092,0
2016-11-17,5.2,5.7,5.152,5.399,18482,0
2016-11-18,5.5,5.52,5.25,5.45,4366,0
2016-11-21,5.34,5.5,5.25,5.25,5954,0
2016-11-22,5.392,5.5,5.3,5.375,3516,0
2016-11-23,5.422,5.5,5.402,5.499,6560,0
2016-11-25,5.5,5.753,5.352,5.65,9422,0
2016-11-28,5.691,5.84,5.525,5.55,2253,0
2016-11-29,5.4,5.829,5.32,5.454,1662,0
2016-11-30,5.4,5.5,5.146,5.5,18122,0
2016-12-01,5.3,5.7,5.3,5.561,3610,0
2016-12-02,5.56,5.56,5.201,5.32,9009,0
2016-12-05,5.2,5.56,5.2,5.435,3963,0
2016-12-06,5.2,5.543,5.2,5.418,7579,0
2016-12-07,5.477,5.6,5.303,5.6,7590,0
2016-12-08,5.6,6.09,5.6,5.919,11579,0
2016-12-09,5.88,5.9,5.2,5.6957,101416,0
2016-12-12,5.62,5.9999,5.62,5.74,55987,0
2016-12-13,5.69,6.14,5.265,5.6,77721,0
2016-12-14,5.66,6,5.35,5.5,92570,0
2016-12-15,5.43,5.61,5.21,5.3317,15947,0
2016-12-16,5.3,5.68,5.25,5.66,65666,0
2016-12-19,5.72,5.83,5.37,5.4,115369,0
2016-12-20,5.45,5.49,5.3683,5.45,45278,0
2016-12-21,5.5,5.54,5.4,5.54,21663,0
2016-12-22,5.5,5.5,5,5.09,204021,0
2016-12-23,5.11,5.35,5.04,5.16,309390,0
2016-12-27,5.1,5.42,5.1,5.42,36062,0
2016-12-28,5.38,5.46,5.1,5.1,12519,0
2016-12-29,5.1,5.29,5.1,5.12,31572,0
2016-12-30,5.1,5.13,5.01,5.09,46792,0
2017-01-03,5.11,5.2399,5.05,5.05,16294,0
2017-01-04,5.08,5.22,5.05,5.17,13807,0
2017-01-05,5.11,5.17,5.05,5.07,10457,0
2017-01-06,5.07,5.25,5.05,5.18,49466,0
2017-01-09,5.22,5.47,5.1962,5.44,20386,0
2017-01-10,5.46,5.47,5.16,5.19,63477,0
2017-01-11,5.22,5.31,5.07,5.11,45776,0
2017-01-12,5.37,5.37,5.06,5.08,30083,0
2017-01-13,5.07,5.24,5.05,5.13,27704,0
2017-01-17,5.13,5.24,5.0801,5.12,13387,0
2017-01-18,5.19,5.28,5,5.0236,47986,0
2017-01-19,5.01,5.12,5,5.001,28879,0
2017-01-20,5,5.03,5,5.0168,2443,0
2017-01-23,5,5.03,5,5.01,5271,0
2017-01-24,5.06,5.19,5.0155,5.13,14672,0
2017-01-25,5.11,5.22,5.1,5.12,17037,0
2017-01-26,5.1,5.3,5.09,5.202,21483,0
2017-01-27,5.15,5.2,5.0556,5.11,12272,0
2017-01-30,5.1,5.2,5,5,23316,0
2017-01-31,5,5.055,4.9,4.94,22405,0
2017-02-01,4.96,4.96,4.7,4.84,61634,0
2017-02-02,5,5,4.7,4.7,48662,0
2017-02-03,4.9,5.94,4.88,5.46,187548,0
2017-02-06,5.46,5.5918,5.31,5.5,47630,0
2017-02-07,5.43,5.4661,5.35,5.44,21039,0
2017-02-08,5.314,5.45,5.25,5.39,38122,0
2017-02-09,5.44,5.4401,5.23,5.28,158200,0
2017-02-10,5.24,5.53,5.21,5.45,60171,0
2017-02-13,5.49,5.74,5.2953,5.71,49025,0
2017-02-14,5.74,5.93,5.64,5.81,39054,0
2017-02-15,5.8,5.98,5.74,5.84,41801,0
2017-02-16,5.85,5.93,5.75,5.86,25968,0
2017-02-17,5.7,5.92,5.56,5.7928,9015,0
2017-02-21,5.73,6.35,5.73,6.08,35236,0
2017-02-22,6.07,6.07,5.82,5.89,8461,0
2017-02-23,5.83,6.04,5.83,6.02,25704,0
2017-02-24,6.1,6.24,6.1,6.1101,26867,0
2017-02-27,6.17,6.24,5.8732,6.22,16656,0
2017-02-28,6.02,6.51,6,6.42,23910,0
2017-03-01,6.48,6.6434,6.39,6.44,24688,0
2017-03-02,6.38,6.51,6.31,6.45,10570,0
2017-03-03,6.32,6.7,6.32,6.7,56686,0
2017-03-06,6.74,6.86,6.38,6.53,60944,0
2017-03-07,6.6,6.85,6.6,6.7,18574,0
2017-03-08,6.7,6.9288,6.46,6.78,29648,0
2017-03-09,6.79,6.79,6.15,6.53,21357,0
2017-03-10,6.57,6.74,6.31,6.53,8227,0
2017-03-13,6.4601,6.7,6.44,6.46,19538,0
2017-03-14,6.67,6.67,6.07,6.43,38176,0
2017-03-15,6.12,6.4264,6.12,6.28,19163,0
2017-03-16,6.49,6.55,6.35,6.46,24219,0
2017-03-17,6.04,6.74,6.04,6.5,26708,0
2017-03-20,6.43,6.65,6.34,6.43,6223,0
2017-03-21,6.4,6.6,3.17,3.57,1227370,0
2017-03-22,3.75,4.3,3.7289,3.86,550353,0
2017-03-23,3.96,4.02,3.7,3.79,184566,0
2017-03-24,3.89,3.91,3.7,3.83,36227,0
2017-03-27,3.84,3.84,3.72,3.75,76375,0
2017-03-28,3.7,3.9254,3.7,3.8,39569,0
2017-03-29,3.75,4.1,3.75,3.97,78190,0
2017-03-30,3.97,4.0899,3.92,3.92,24591,0
2017-03-31,3.84,3.99,3.7715,3.93,90734,0
2017-04-03,3.97,3.9853,3.75,3.8,36235,0
2017-04-04,3.84,3.84,3.66,3.8,27794,0
2017-04-05,3.85,3.94,3.75,3.81,61687,0
2017-04-06,3.81,3.99,3.761,3.98,14778,0
2017-04-07,3.911,4.41,3.84,4.29,216101,0
2017-04-10,4.15,4.25,4.02,4.02,38707,0
2017-04-11,4.05,4.2299,3.97,4.08,29846,0
2017-04-12,4.05,4.05,3.9328,3.97,2889,0
2017-04-13,3.93,3.98,3.66,3.738,66765,0
2017-04-17,3.71,3.85,3.65,3.76,50324,0
2017-04-18,3.78,3.85,3.65,3.75,58721,0
2017-04-19,3.78,3.85,3.718,3.8,13320,0
2017-04-20,3.8,3.86,3.65,3.76,68284,0
2017-04-21,3.65,4.35,3.02,4.0001,461774,0
2017-04-24,3.74,3.98,3.74,3.94,82600,0
2017-04-25,3.84,3.98,3.8104,3.97,24643,0
2017-04-26,4,4.18,3.954,4.15,36701,0
2017-04-27,4.06,4.14,3.92,4.1,16226,0
2017-04-28,4.1,4.1,3.92,3.98,11929,0
2017-05-01,3.95,3.98,3.85,3.87,17460,0
2017-05-02,3.84,3.86,3.7744,3.81,19739,0
2017-05-03,3.8203,3.92,3.8203,3.9,6145,0
2017-05-04,3.92,4.34,3.88,4.27,148556,0
2017-05-05,4.35,4.58,4.147,4.52,150910,0
2017-05-08,4.52,5.05,4.51,4.99,51188,0
2017-05-09,5.04,5.64,5.03,5.25,156006,0
2017-05-10,5.26,5.4638,5,5.08,23826,0
2017-05-11,5.26,5.26,5,5.11,39166,0
2017-05-12,5.02,5.75,5.02,5.71,128288,0
2017-05-15,5.67,5.67,5.04,5.04,31046,0
2017-05-16,5.04,5.34,5.0101,5.25,54150,0
2017-05-17,3.6,4.01,3.54,3.89,955935,0
2017-05-18,3.86,4.0575,3.57,3.57,294678,0
2017-05-19,3.66,4.07,3.66,3.98,178190,0
2017-05-22,3.96,3.97,3.7321,3.79,36389,0
2017-05-23,3.88,4.81,3.88,4.67,366839,0
2017-05-24,4.5,5.035,4.37,4.99,201919,0
2017-05-25,5.25,5.5,4.55,5.03,129056,0
2017-05-26,5.1,5.1,4.8512,5.04,63870,0
2017-05-30,4.97,5.5492,4.897,5.46,115673,0
2017-05-31,5.5,5.53,5.36,5.36,45812,0
2017-06-01,5.35,5.35,4.72,4.9,72351,0
2017-06-02,4.97,5.22,4.8314,5.16,19541,0
2017-06-05,5.19,5.25,5.02,5.15,17829,0
2017-06-06,5.08,5.23,5.01,5.05,36341,0
2017-06-07,5.5,5.76,5.3,5.51,67821,0
2017-06-08,5.48,5.67,5.3,5.46,16366,0
2017-06-09,5.54,5.54,5.328,5.36,27486,0
2017-06-12,5.32,5.34,5,5.16,30166,0
2017-06-13,5.3,5.345,5.03,5.09,24140,0
2017-06-14,5,5.17,4.92,4.97,43292,0
2017-06-15,4.96,5.19,4.95,5.14,21388,0
2017-06-16,5.13,5.1899,4.86,4.98,53591,0
2017-06-19,5.5,5.5,5.07,5.19,19159,0
2017-06-20,5.13,5.45,5.13,5.42,26596,0
2017-06-21,5.42,6.37,5.42,6.11,51524,0
2017-06-22,6.2392,6.29,5.94,6.18,35005,0
2017-06-23,6.3,6.5,5.15,6.22,88554,0
2017-06-26,6.23,6.23,6.05,6.23,23824,0
2017-06-27,6.15,6.15,5.79,5.81,16935,0
2017-06-28,6.02,6.09,5.8,6.03,44251,0
2017-06-29,5.96,6.95,5.96,6.8,149242,0
2017-06-30,6.5458,6.8,5.94,5.95,32258,0
2017-07-03,6.06,6.41,5.97,5.99,42702,0
2017-07-05,6.24,6.48,5.99,6.01,53247,0
2017-07-06,6.1,6.2,5.95,6.07,78102,0
2017-07-07,6,6.69,6,6.33,125415,0
2017-07-10,6.25,6.95,6.1,6.93,17682,0
2017-07-11,6.5257,6.85,6.43,6.57,41770,0
2017-07-12,6.7,7,6.62,6.8489,127701,0
2017-07-13,7,7,6.72,6.73,4860,0
2017-07-14,6.73,6.98,6.5,6.565,7479,0
2017-07-17,6.6889,6.7889,6.42,6.73,46920,0
2017-07-18,6.73,6.885,6.44,6.46,72266,0
2017-07-19,6.7,6.7,6.43,6.48,22052,0
2017-07-20,6.43,6.5,5.82,6.145,53572,0
2017-07-21,6.1,6.1,5.8,5.805,17407,0
2017-07-24,5.8,5.9516,5.8,5.91,3200,0
2017-07-25,5.9,6.09,5.8087,5.81,5172,0
2017-07-26,5.8077,5.8599,5.8,5.82,2823,0
2017-07-27,5.99,6,5.8,5.81,4564,0
2017-07-28,5.81,5.9059,5.5887,5.8,12350,0
2017-07-31,5.5,5.86,5.45,5.86,14814,0
2017-08-01,5.72,5.7676,5.02,5.355,90685,0
2017-08-02,5.38,5.63,5.38,5.43,7111,0
2017-08-03,5.45,5.85,5.428,5.8,17929,0
2017-08-04,5.69,6.05,5.69,6.045,12606,0
2017-08-07,5.79,6.19,5.6195,5.91,27192,0
2017-08-08,5.9,6.0274,5.71,5.73,9344,0
2017-08-09,5.739,5.739,5.43,5.65,56105,0
2017-08-10,5.77,5.98,5,5.3,58497,0
2017-08-11,5.3,5.31,5.17,5.28,3929,0
2017-08-14,5.24,5.24,5.01,5.2,9733,0
2017-08-15,5.33,5.33,5.05,5.06,5128,0
2017-08-16,5.63,5.63,5.14,5.46,6643,0
2017-08-17,5.39,5.45,5.05,5.36,36919,0
2017-08-18,5.44,5.59,5.1255,5.22,38374,0
2017-08-21,5.02,5.19,5,5,14378,0
2017-08-22,5.011,5.23,5.011,5.2,17916,0
2017-08-23,5.21,5.4,5.15,5.21,11285,0
2017-08-24,5.45,5.45,5.13,5.13,3622,0
2017-08-25,5.31,5.43,5.3,5.33,3898,0
2017-08-28,5.35,5.45,5.35,5.38,4546,0
2017-08-30,5.2,5.47,5.2,5.43,2256,0
2017-08-31,5.37,5.52,5.37,5.52,5103,0
2017-09-01,5.53,5.53,5.01,5.515,54347,0
2017-09-05,5.25,5.29,5.09,5.28,8297,0
2017-09-06,5.34,5.5086,5.12,5.14,13378,0
2017-09-07,5.29,5.33,5.08,5.13,10733,0
2017-09-08,5.0931,5.2226,5.08,5.08,11725,0
2017-09-11,5.549,5.549,5.07,5.07,16733,0
2017-09-12,5.1,5.27,5.05,5.09,16580,0
2017-09-13,5.1,5.21,5.05,5.07,20877,0
2017-09-14,5.05,5.1,5.01,5.02,14698,0
2017-09-15,5.01,5.18,4.82,5.18,70939,0
2017-09-18,5.03,5.14,4.82,4.83,26465,0
2017-09-19,4.89,5.175,4.8455,5.09,15996,0
2017-09-20,5.15,5.15,4.97,5.02,4079,0
2017-09-21,4.98,5.08,4.97,5.08,2213,0
2017-09-22,5.03,5.24,4.89,5.24,14466,0
2017-09-25,5.208,5.4362,5.1991,5.25,8697,0
2017-09-26,5.2883,5.2883,5.1401,5.16,2069,0
2017-09-27,5.24,5.37,5.1587,5.31,2547,0
2017-09-28,5.26,5.32,5.1,5.13,5313,0
2017-09-29,5.3888,5.3986,5.05,5.14,7114,0
2017-10-02,5.17,5.4,4.86,5.4,55048,0
2017-10-03,5.4,5.76,5.37,5.69,9101,0
2017-10-04,5.62,5.77,5.6,5.69,617102,0
2017-10-05,5.63,5.87,5.6,5.61,4615,0
2017-10-06,5.54,5.6,5.3201,5.48,12795,0
2017-10-09,5.48,5.48,5.22,5.39,12149,0
2017-10-10,5.37,5.73,5.24,5.51,21851,0
2017-10-11,5.27,5.73,5.26,5.61,18545,0
2017-10-12,5.5,5.69,5.44,5.44,2227,0
2017-10-13,5.26,5.54,5.25,5.32,2633,0
2017-10-16,5.32,5.6,5.22,5.47,5418,0
2017-10-17,5.52,5.7199,5.52,5.55,3423,0
2017-10-18,5.5613,5.606,5.44,5.52,34070,0
2017-10-19,5.45,5.56,5.24,5.56,14818,0
2017-10-20,5.48,5.541,5.48,5.5,5768,0
2017-10-23,5.475,5.57,5.475,5.54,12169,0
2017-10-24,5.51,5.6,5.51,5.53,14085,0
2017-10-25,5.5,5.6,5.25,5.6,2596,0
2017-10-26,5.59,5.59,5.48,5.54,1501,0
2017-10-27,5.56,5.57,5.5,5.56,8778,0
2017-10-30,5.3537,5.59,5.351,5.59,20396,0
2017-10-31,5.53,5.73,5.36,5.51,42023,0
2017-11-01,5.5,5.62,5.37,5.43,77602,0
2017-11-02,5.38,5.5,5.23,5.49,8965,0
2017-11-03,5.43,5.43,5.24,5.24,4529,0
2017-11-06,5.5265,5.58,4.995,5.55,12991,0
2017-11-07,5.4,5.4,5.1704,5.21,6497,0
2017-11-08,5.19,5.19,5.05,5.12,15674,0
2017-11-09,5.04,5.18,5.04,5.17,3918,0
2017-11-10,5.21,5.51,5.02,5.15,70564,0
