Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,249.97,253.5,249.97,252.52,24998,0
2005-02-28,251.59,254.16,250.81,252.62,40593,0
2005-03-01,254.34,257.87,252.72,257.12,46576,0
2005-03-02,257.32,258.45,255.98,257.41,41339,0
2005-03-03,258.54,258.54,257.02,257.5,21894,0
2005-03-04,257.5,258.83,253.97,258.25,42397,0
2005-03-07,259.03,260.35,258.35,260.35,45227,0
2005-03-08,260.35,260.74,258.35,260.64,45628,0
2005-03-09,259.89,260.64,255.98,256.08,55816,0
2005-03-10,256.08,258.73,253.87,256.83,27261,0
2005-03-11,256.53,259.3,255.3,258.83,32143,0
2005-03-14,257.02,260.83,257.02,260.83,27707,0
2005-03-15,261.6,262.26,260.35,261.5,34299,0
2005-03-16,262.26,262.26,252.92,253.01,66873,0
2005-03-17,251.78,252.92,240.8,244.04,130477,0
2005-03-18,242.62,243.85,237.37,237.66,90079,0
2005-03-21,238.43,238.51,228.99,229.54,116976,0
2005-03-22,231.94,238.43,228.99,235.17,76138,0
2005-03-23,233.75,235.65,232.23,232.98,37950,0
2005-03-24,232.23,234.41,231.26,232.6,26342,0
2005-03-28,232.6,234.22,230.51,230.8,48898,0
2005-03-29,230.8,232.6,224.39,226.97,48819,0
2005-03-30,227.46,232.04,227.46,228.99,48677,0
2005-03-31,229.83,232.04,227.93,231.94,37499,0
2005-04-01,232.41,233.27,230.22,231.26,48398,0
2005-04-04,231.26,231.94,228.89,231.35,24243,0
2005-04-05,232.41,233.37,230.7,231.45,18294,0
2005-04-06,232.6,233.55,230.7,232.6,21134,0
2005-04-07,232.98,234.13,230.8,233.18,19397,0
2005-04-08,233.27,233.65,229.18,230.12,24108,0
2005-04-11,231.74,231.74,227.73,228.89,28584,0
2005-04-12,229.73,233.45,228.89,232.23,24184,0
2005-04-13,233.27,233.27,229.36,229.64,26356,0
2005-04-14,231.35,232.13,218.96,222.4,108038,0
2005-04-15,224.02,224.12,214.76,218.77,67530,0
2005-04-18,218.77,221.06,217.75,220.5,34954,0
2005-04-19,223.07,224.87,218.19,223.92,29885,0
2005-04-20,225.27,225.46,221.06,222.97,40851,0
2005-04-21,223.26,225.27,220.7,222.68,37566,0
2005-04-22,222.02,222.97,220.11,220.79,39656,0
2005-04-25,221.73,222.59,220.79,221.83,64202,0
2005-04-26,222.32,222.32,219.36,220.4,51443,0
2005-04-27,218.87,224.39,218.77,223.26,52615,0
2005-04-28,223.65,223.65,217.94,218.87,46652,0
2005-04-29,218.37,220.7,215.53,220.7,58439,0
2005-05-02,220.4,222.32,215.53,221.63,32137,0
2005-05-03,222.22,224.58,220.7,221.73,25161,0
2005-05-04,220.6,226.68,220.6,226.02,44309,0
2005-05-05,223.83,228.89,223.83,227.46,37643,0
2005-05-06,226.77,227.56,224.68,225.36,19893,0
2005-05-09,220.21,226.49,220.21,225.17,51532,0
2005-05-10,223.36,226.97,223.16,225.07,52532,0
2005-05-11,225.07,227.17,224.12,225.66,12842,0
2005-05-12,226.21,226.68,224.12,224.58,25290,0
2005-05-13,224.12,225.27,222.22,222.97,42987,0
2005-05-16,222.22,227.46,221.34,227.17,23733,0
2005-05-17,226.97,230.9,224.21,230.9,28449,0
2005-05-18,226.68,232.98,226.68,232.51,21188,0
2005-05-19,232.51,232.51,228.59,230.31,20994,0
2005-05-20,228.89,229.64,226.87,227.93,38318,0
2005-05-23,228.69,228.69,226.58,226.58,28938,0
2005-05-24,226.11,226.97,225.27,225.36,34660,0
2005-05-25,225.92,225.92,223.83,224.12,23360,0
2005-05-26,226.4,226.4,222.97,222.97,35064,0
2005-05-27,223.74,226.21,222.4,225.75,30004,0
2005-05-31,226.49,226.68,224.58,224.58,29941,0
2005-06-01,225.75,226.49,224.02,225.56,35761,0
2005-06-02,226.4,226.4,222.22,222.68,66207,0
2005-06-03,221.83,223.92,220.87,223.74,51554,0
2005-06-06,223.16,225.75,221.83,225.46,29602,0
2005-06-07,225.36,226.87,224.48,225.46,18705,0
2005-06-08,225.46,226.21,223.26,226.21,25649,0
2005-06-09,226.21,227.07,223.65,227.07,43505,0
2005-06-10,225.17,227.46,224.39,225.56,30168,0
2005-06-13,225.85,227.27,225.07,227.27,47446,0
2005-06-14,227.73,228.69,225.85,228.23,75461,0
2005-06-15,226.97,231.94,226.97,231.94,46751,0
2005-06-16,230.98,238.43,230.98,237.95,81692,0
2005-06-17,237.27,242.14,237.27,241.95,48568,0
2005-06-20,241.76,245.29,239.47,244.62,57068,0
2005-06-21,244.62,245.49,242.91,243.1,43019,0
2005-06-22,244.42,244.42,241.47,241.57,78667,0
2005-06-23,241.57,243.47,239.87,239.87,75595,0
2005-06-24,241.28,242.32,222.87,237.27,140235,0
2005-06-27,236.71,239.67,236.71,238.6,169197,0
2005-06-28,238.6,240.05,238.43,239.27,195889,0
2005-06-29,238.89,240.89,238.79,239.87,40728,0
2005-06-30,240.15,242.81,238.43,240.24,126284,0
2005-07-01,238.6,243.3,238.6,242.24,52107,0
2005-07-05,243.2,243.2,239.37,242.72,29517,0
2005-07-06,243.2,243.2,241.47,242.32,42069,0
2005-07-07,242.32,244.04,241.08,243.2,39941,0
2005-07-08,238.51,241.38,238.43,240.15,164880,0
2005-07-11,238.69,241.95,238.6,240.8,64749,0
2005-07-12,239.47,241.28,238.69,240.05,38757,0
2005-07-13,238.43,241.28,236.71,240.61,81931,0
2005-07-14,233.94,242.42,233.65,241.28,53496,0
2005-07-15,243.66,245.39,239.57,242.24,63569,0
2005-07-18,242.32,242.32,240.7,241.95,33850,0
2005-07-19,243.66,246.61,242.24,246.33,70738,0
2005-07-20,245.49,249.38,245.19,248.07,53240,0
2005-07-21,248.45,248.8,244.91,245.86,35250,0
2005-07-22,245.67,247.37,243.66,245.29,38854,0
2005-07-25,246.06,246.15,244.04,245.49,26607,0
2005-07-26,246.06,246.06,242.24,245.39,55022,0
2005-07-27,245.19,246.71,243.2,245.96,26165,0
2005-07-28,245.39,248.54,245.39,248.54,18397,0
2005-07-29,249.38,249.38,245.57,246.06,27325,0
2005-08-01,246.53,251.39,246.53,250.17,41273,0
2005-08-02,249.08,251.3,249.08,251.01,27960,0
2005-08-03,250.81,255.11,249.08,252.06,74726,0
2005-08-04,252.06,253.3,250.34,251.97,47343,0
2005-08-05,251.78,252.24,249.38,251.2,35834,0
2005-08-08,250.81,253.5,249.48,249.97,30042,0
2005-08-09,249.38,251.69,249.38,249.97,26262,0
2005-08-10,250.34,253.87,250.34,251.69,31239,0
2005-08-11,250.71,253.6,250.71,252.52,25427,0
2005-08-12,252.52,253.87,248.8,250.25,37532,0
2005-08-15,250.91,254.07,249.58,253.87,24666,0
2005-08-16,254.07,254.07,250.71,252.33,25567,0
2005-08-17,252.72,253.97,251.59,252.82,46016,0
2005-08-18,252.82,253.97,252.42,253.11,20968,0
2005-08-19,254.16,256.16,253.3,254.16,26121,0
2005-08-22,254.62,257.02,253.11,255.79,17829,0
2005-08-23,256.83,257.22,254.34,256.73,38117,0
2005-08-24,256.08,257.87,255.11,255.4,27093,0
2005-08-25,255.21,258.35,255.21,257.59,19846,0
2005-08-26,257.59,257.59,252.92,255.69,35627,0
2005-08-29,254.44,259.98,251.49,259.98,43243,0
2005-08-30,258.64,260.08,256.16,256.83,34545,0
2005-08-31,256.53,261.6,256.53,260.83,27461,0
2005-09-01,262.17,264.54,258.25,262.46,74073,0
2005-09-02,263.98,264.17,259.98,260.74,63215,0
2005-09-06,262.07,262.17,259.59,260.25,44061,0
2005-09-07,258.73,258.73,255.79,257.77,59805,0
2005-09-08,257.5,258.45,256.33,257.41,38819,0
2005-09-09,258.25,258.73,255.11,255.79,55629,0
2005-09-12,254.54,257.41,253.6,255.3,19926,0
2005-09-13,253.87,256.33,251.78,251.78,58995,0
2005-09-14,253.2,253.6,250.17,250.71,37220,0
2005-09-15,250.25,251.49,248.54,250.81,37728,0
2005-09-16,252.62,252.62,250.07,250.52,44864,0
2005-09-19,249.87,251.78,244.62,246.53,57640,0
2005-09-20,248.07,248.45,238.43,239.17,80667,0
2005-09-21,238.43,239.07,234.99,235.56,77984,0
2005-09-22,234.99,236.23,233.75,235.84,55312,0
2005-09-23,237.07,237.07,233.84,234.41,32390,0
2005-09-26,237,237,233.18,233.65,36399,0
2005-09-27,233.65,234.22,231.35,231.55,48546,0
2005-09-28,231.74,233.65,231.26,233.08,48988,0
2005-09-29,232.23,233.08,230.61,231.84,36672,0
2005-09-30,233.08,233.08,230.31,230.98,32908,0
2005-10-03,231.08,232.69,229.08,229.36,60021,0
2005-10-04,228.99,230.7,222.97,223.36,54775,0
2005-10-05,223.36,226.77,221.34,222.22,54287,0
2005-10-06,223.55,224.21,216.96,219.54,83168,0
2005-10-07,220.87,220.87,217.06,217.85,100834,0
2005-10-10,217.16,219.06,216.56,216.96,71640,0
2005-10-11,216.47,220.7,213.81,214.48,82611,0
2005-10-12,215.92,215.92,212.47,214.48,98685,0
2005-10-13,215.53,215.53,207.62,213.71,63490,0
2005-10-14,210.38,210.75,194.37,201.51,203033,0
2005-10-17,200.56,204.47,199.11,203.24,120888,0
2005-10-18,204.38,204.47,200.84,201.22,57859,0
2005-10-19,201.98,203.6,199.71,201.22,67989,0
2005-10-20,201.71,202.56,198.84,200.46,53333,0
2005-10-21,200.46,201.51,197.5,197.8,53654,0
2005-10-24,198.65,202.18,198.37,200.74,52376,0
2005-10-25,201.22,201.22,196.75,199.11,36952,0
2005-10-26,199.11,199.41,192.55,194.37,75712,0
2005-10-27,193.21,194.54,189.69,191.79,98823,0
2005-10-28,191.59,192.74,190.37,191.69,58144,0
2005-10-31,191.4,193.4,188.63,193.21,59251,0
2005-11-01,192.17,197.9,191.59,196.36,71172,0
2005-11-02,195.52,198.74,194.94,196.65,46138,0
2005-11-03,198.09,198.09,195.58,196.94,27029,0
2005-11-04,197.41,199.01,196.45,197.41,45282,0
2005-11-07,198.37,200.46,193.79,199.41,60129,0
2005-11-08,199.31,199.31,196.45,198.09,33273,0
2005-11-09,196.45,196.94,193.11,195.42,45332,0
2005-11-10,196.36,196.45,191.02,196.26,61803,0
2005-11-11,196.45,201.51,196.26,200.93,53765,0
2005-11-14,202.18,207.23,202.18,204.75,84781,0
2005-11-15,206.38,206.93,202.56,202.66,52628,0
2005-11-16,202.28,205.12,201.22,203.5,61647,0
2005-11-17,204.18,208.65,202.95,207.53,68357,0
2005-11-18,208.65,211.72,208.65,211.34,71453,0
2005-11-21,211.92,213.33,210.29,212.76,41164,0
2005-11-22,212.76,215.82,210.29,215.44,40108,0
2005-11-23,214.58,217.75,213.62,216.86,28462,0
2005-11-25,217.45,219.92,215.44,219.92,16201,0
2005-11-28,220.31,220.79,215.53,215.53,45527,0
2005-11-29,215.05,216.47,211.52,211.72,41696,0
2005-11-30,211.72,213.24,209.82,211.52,41132,0
2005-12-01,212.67,213.06,210.85,212.3,22553,0
2005-12-02,210,212.57,210,211.82,28259,0
2005-12-05,211.24,211.82,207.91,208.95,43653,0
2005-12-06,210.57,211.72,209.53,210,28810,0
2005-12-07,210.29,210.29,207.23,208.21,40276,0
2005-12-08,209.72,209.72,206.66,206.93,37563,0
2005-12-09,207.13,208.11,206.29,207.81,31106,0
2005-12-12,207.13,207.53,201.89,204.95,49010,0
2005-12-13,203.41,207.33,202.85,206,30131,0
2005-12-14,203.9,206.83,203.9,206.83,26082,0
2005-12-15,205.52,206.93,203.15,205.22,29705,0
2005-12-16,205.9,206.83,202.66,203.32,40541,0
2005-12-19,203.99,203.99,201.22,201.51,30947,0
2005-12-20,200.65,202.95,200.29,202.56,35004,0
2005-12-21,202.18,205.52,201.32,202.56,24845,0
2005-12-22,201.98,202.66,200.74,202.56,33129,0
2005-12-23,202.56,204.57,201.03,201.61,25364,0
2005-12-27,201.61,202.95,199.51,200.46,67102,0
2005-12-28,200.93,202.56,200.74,202.18,47750,0
2005-12-29,201.32,206.1,201.22,201.51,54802,0
2005-12-30,201.51,202.95,200.56,201.71,64797,0
2006-01-03,203.24,203.99,199.01,200.74,87895,0
2006-01-04,202.38,202.38,199.01,200.84,48194,0
2006-01-05,201.22,206.1,199.01,200.46,51838,0
2006-01-06,200.46,201.32,199.11,199.11,51781,0
2006-01-09,200.1,200.46,198.84,199.9,34644,0
2006-01-10,200,200.46,198.74,199.31,26753,0
2006-01-11,199.21,201.89,199.11,200.29,74972,0
2006-01-12,200.84,200.93,198.09,199.51,43040,0
2006-01-13,199.41,200.37,199.21,199.9,31935,0
2006-01-17,201.03,205.03,199.31,202.18,169957,0
2006-01-18,202.18,202.18,199.41,200.65,112929,0
2006-01-19,201.89,201.89,198,200.29,49458,0
2006-01-20,200.37,200.37,194.84,195.58,117594,0
2006-01-23,195.68,199.21,195.68,198.37,64836,0
2006-01-24,198.46,199.61,197.6,198.65,56172,0
2006-01-25,197.41,198.46,195.23,195.58,40906,0
2006-01-26,195.88,197.9,194.94,195.04,87938,0
2006-01-27,194.54,196.17,194.46,195.68,87448,0
2006-01-30,195.52,195.68,192.36,193.6,83870,0
2006-01-31,194.17,196.45,188.92,193.69,102361,0
2006-02-01,193.6,195.32,193.02,193.3,78800,0
2006-02-02,193.11,196.94,190.63,192.08,35654,0
2006-02-03,191.02,192.74,191.02,191.4,42427,0
2006-02-06,192.45,192.45,190.73,191.02,27756,0
2006-02-07,191.31,191.59,187.3,187.3,66199,0
2006-02-08,187.87,188.45,187.3,187.97,50207,0
2006-02-09,187.97,187.97,186.64,187.5,99212,0
2006-02-10,187.87,189.02,186.35,188.45,74843,0
2006-02-13,188.63,188.63,185.95,186.54,88788,0
2006-02-14,186.93,189.3,186.05,188.63,53156,0
2006-02-15,188.26,189.49,186.93,189.3,52459,0
2006-02-16,190.44,191.4,188.73,191.11,62583,0
2006-02-17,189.89,191.21,189.89,190.63,15462,0
2006-02-21,190.73,191.69,190.44,191.31,33991,0
2006-02-22,190.92,195.04,190.92,194.94,36834,0
2006-02-23,195.52,196.65,194.07,196.17,33724,0
2006-02-24,195.78,195.78,193.69,195.04,25462,0
2006-02-27,193.88,196.94,193.88,195.52,21733,0
2006-02-28,195.58,195.58,191.69,194.84,58857,0
2006-03-01,195.04,195.04,193.4,194.17,41529,0
2006-03-02,194.37,194.37,189.3,189.79,78441,0
2006-03-03,189.21,189.79,188.36,189.49,37584,0
2006-03-06,189.3,189.59,187.77,189.49,61454,0
2006-03-07,187.67,189.4,187.57,188.55,31293,0
2006-03-08,186.64,188.45,185.41,187.12,25755,0
2006-03-09,187.12,187.77,185.95,186.35,37550,0
2006-03-10,186.74,187.67,186.44,187.4,21359,0
2006-03-13,187.3,190.44,187.3,189.12,47189,0
2006-03-14,189.3,192.65,189.12,191.59,61703,0
2006-03-15,193.11,193.6,191.59,192.83,55946,0
2006-03-16,192.55,194.94,192.55,194.27,40112,0
2006-03-17,195.32,195.58,193.11,195.58,55045,0
2006-03-20,196.45,197.04,195.68,196.94,40833,0
2006-03-21,196.36,199.41,196.26,198.93,88845,0
2006-03-22,198.93,199.21,197.9,198.46,60770,0
2006-03-23,198.37,198.93,196.17,196.26,40562,0
2006-03-24,196.07,199.01,195.97,198.65,17673,0
2006-03-27,198.18,199.31,197.12,197.5,28760,0
2006-03-28,197.12,199.01,196.75,198.46,48698,0
2006-03-29,198.37,198.93,196.45,198.65,46201,0
2006-03-30,197.8,198.65,195.52,195.97,31656,0
2006-03-31,195.97,198,195.52,198,54341,0
2006-04-03,198,198,195.78,197.5,52381,0
2006-04-04,198,199.9,196.26,199.21,122511,0
2006-04-05,200.19,201.71,198.65,200.29,42513,0
2006-04-06,200.37,202.85,199.31,202.08,55639,0
2006-04-07,202.76,203.05,199.71,200.84,32022,0
2006-04-10,201.61,201.61,200.29,201.42,55547,0
2006-04-11,201.42,201.51,199.61,200.37,47063,0
2006-04-12,199.41,200.93,198.74,200.74,30225,0
2006-04-13,200.19,201.13,199.41,199.51,27699,0
2006-04-17,198.46,203.6,198.46,201.71,69223,0
2006-04-18,203.05,209.82,201.22,209.62,103980,0
2006-04-19,200.74,209.82,200.46,205.32,135797,0
2006-04-20,204.85,204.85,199.71,200.29,106350,0
2006-04-21,200,202.18,199.9,200.74,77550,0
2006-04-24,200.29,200.29,197.6,198.55,52362,0
2006-04-25,197.9,198.74,196.85,197.41,43968,0
2006-04-26,196.36,202.46,196.36,201.89,66801,0
2006-04-27,200.84,203.32,196.45,201.8,76947,0
2006-04-28,200.29,201.8,195.52,197.22,78372,0
2006-05-01,196.17,198.65,195.32,196.75,68775,0
2006-05-02,196.36,197.5,195.88,196.55,34727,0
2006-05-03,196.55,196.94,195.58,196.75,69306,0
2006-05-04,196.36,197.12,195.32,196.36,46103,0
2006-05-05,198.09,199.8,197.41,199.8,76659,0
2006-05-08,198.28,199.51,196.85,197.8,69972,0
2006-05-09,198.09,198.09,190.73,191.89,137688,0
2006-05-10,192.17,193.02,190.27,191.99,75833,0
2006-05-11,191.21,191.99,186.74,187.57,101868,0
2006-05-12,186.44,187.87,185.95,186.44,87247,0
2006-05-15,186.93,190.17,186.05,189.02,69675,0
2006-05-16,187.97,190.27,187.4,188.16,48028,0
2006-05-17,187.87,188.55,182.91,184.62,45306,0
2006-05-18,185.51,186.44,181.68,182.81,66463,0
2006-05-19,183.97,188.06,182.91,186.25,55923,0
2006-05-22,186.44,186.93,185.12,185.77,51821,0
2006-05-23,186.35,186.93,183.4,183.49,43609,0
2006-05-24,183.69,186.15,180.72,182.44,60675,0
2006-05-25,182.53,184.52,181.48,184.16,51248,0
2006-05-26,185.02,186.84,183.59,184.43,47179,0
2006-05-30,183.1,184.25,180.05,180.72,35580,0
2006-05-31,180.62,184.72,180.62,184.72,72757,0
2006-06-01,183.59,187.57,183,187.57,42152,0
2006-06-02,187.87,189.89,184.62,187.3,51771,0
2006-06-05,186.44,187.67,184.82,185.59,40385,0
2006-06-06,185.51,185.77,181.2,184.25,65407,0
2006-06-07,184.62,187.4,183.2,186.44,52708,0
2006-06-08,186.35,188.26,184.62,187.87,55585,0
2006-06-09,189.02,189.02,186.25,187.3,38971,0
2006-06-12,187.3,187.3,182.53,183.4,65378,0
2006-06-13,183.1,183.59,178.81,179.1,69209,0
2006-06-14,178.71,180.91,175.47,177.96,49170,0
2006-06-15,178.05,179.78,176.71,179.1,39961,0
2006-06-16,178.81,179.49,177.88,178.9,44780,0
2006-06-19,177.96,179.39,175.95,176.71,41411,0
2006-06-20,176.52,179.1,175.47,177.78,49345,0
2006-06-21,176.43,182.91,176.43,181.96,74180,0
2006-06-22,182.06,182.06,180.35,180.72,40784,0
2006-06-23,181.48,181.48,178.62,179.39,48509,0
2006-06-26,180.35,181.96,179.78,181.68,57673,0
2006-06-27,181.29,181.77,179.68,179.87,26465,0
2006-06-28,181.2,182.16,179.49,179.49,29371,0
2006-06-29,180.72,181.77,179.58,181.58,24635,0
2006-06-30,182.26,183.59,181.48,183.1,61760,0
2006-07-03,183.3,183.88,182.06,183.49,11331,0
2006-07-05,184.06,184.16,181.86,183,22902,0
2006-07-06,183.78,186.84,180.15,181.29,19454,0
2006-07-07,181.68,181.86,177.39,177.39,59163,0
2006-07-10,178.52,178.81,176.52,177.09,67456,0
2006-07-11,176.61,178.25,175.39,177.96,59939,0
2006-07-12,177.88,178.05,173.57,174.05,28985,0
2006-07-13,173.86,175.47,172.34,173.17,44234,0
2006-07-14,168.04,169.29,164.98,166.05,191640,0
2006-07-17,164.79,166.79,161.84,166.52,69708,0
2006-07-18,166.43,167.57,164.79,167.47,80246,0
2006-07-19,167.18,171.57,167.18,170.8,62438,0
2006-07-20,171.38,171.66,167.85,168.13,46597,0
2006-07-21,168.41,170.5,166.98,170.05,57667,0
2006-07-24,170.7,171.66,170.14,170.42,23944,0
2006-07-25,171.08,172.9,169.48,171.57,70233,0
2006-07-26,171.57,173.37,170.14,171.95,31862,0
2006-07-27,172.71,172.71,169.96,170.33,38685,0
2006-07-28,170.6,174.05,170.33,173.17,48381,0
2006-07-31,173.17,173.17,170.23,171.57,74040,0
2006-08-01,171.95,172.81,170.23,172.25,37478,0
2006-08-02,173.27,174.52,171.76,173.37,35661,0
2006-08-03,173.17,175.57,172.44,175,40230,0
2006-08-04,176.43,178.52,175.77,177.58,46131,0
2006-08-07,178.05,180.62,176.14,178.25,69371,0
2006-08-08,180.15,180.15,176.34,176.61,69169,0
2006-08-09,178.15,178.15,174.15,174.52,39370,0
2006-08-10,174.52,177.39,172.81,177.29,49415,0
2006-08-11,176.71,176.9,174.33,176.05,32644,0
2006-08-14,175.77,177.39,175.1,175.67,33015,0
2006-08-15,176.43,178.05,175.86,177.09,24166,0
2006-08-16,177.58,179.96,176.43,179.29,54265,0
2006-08-17,180.05,180.45,176.71,179.1,60102,0
2006-08-18,179.68,180.25,178.71,179.96,34427,0
2006-08-21,179.96,180.45,179,179.78,44546,0
2006-08-22,180.05,181.58,179.87,181.29,51402,0
2006-08-23,181.86,182.16,178.9,179.96,64125,0
2006-08-24,179.78,180.05,178.25,179.29,40857,0
2006-08-25,179.68,179.78,177,179.1,44327,0
2006-08-28,179.19,181.39,179.1,181.29,22952,0
2006-08-29,180.72,181.68,179.68,181.48,62395,0
2006-08-30,182.06,182.63,181.01,181.77,31849,0
2006-08-31,181.58,182.44,179.68,181.68,53555,0
2006-09-01,181.86,182.91,181.11,182.73,39390,0
2006-09-05,182.81,183.2,182.16,183.1,28972,0
2006-09-06,182.16,182.26,179.78,181.58,81103,0
2006-09-07,181.58,181.86,180.45,181.29,81894,0
2006-09-08,180.35,182.63,180.35,182.53,38600,0
2006-09-11,182.06,183,180.91,183,36799,0
2006-09-12,183.59,186.05,183,185.95,63741,0
2006-09-13,185.95,187.97,185.02,187.67,32842,0
2006-09-14,187.87,190.73,187.3,190.44,69540,0
2006-09-15,190.82,191.31,188.92,191.31,57425,0
2006-09-18,191.4,192.17,189.21,191.89,52588,0
2006-09-19,192.55,192.55,187.77,188.63,53730,0
2006-09-20,189.79,191.02,188.92,190.17,56391,0
2006-09-21,190.73,190.73,188.63,189.21,30923,0
2006-09-22,189.4,189.89,187.4,188.55,50647,0
2006-09-25,189.21,189.21,186.74,187.87,69400,0
2006-09-26,187.3,188.45,186.93,187.12,56664,0
2006-09-27,187.2,188.92,186.64,187.12,60712,0
2006-09-28,187.2,187.57,185.77,185.86,60119,0
2006-09-29,186.44,186.54,185.12,185.41,39688,0
2006-10-02,185.95,186.44,183.78,184.16,57151,0
2006-10-03,183.4,184.72,182.26,184.52,48014,0
2006-10-04,184.06,185.67,183.4,185.51,44803,0
2006-10-05,184.25,186.64,184.25,186.54,34582,0
2006-10-06,185.95,187.57,185.12,187.5,29298,0
2006-10-09,187.87,188.16,186.25,187.4,30857,0
2006-10-10,187.03,188.36,185.59,186.15,56556,0
2006-10-11,186.15,186.15,183.59,184.16,43197,0
2006-10-12,185.31,186.44,183.88,185.12,56225,0
2006-10-13,176.34,181.29,172.15,177.48,212711,0
2006-10-16,176.43,176.43,170.7,172.15,248609,0
2006-10-17,172.15,173.57,170.5,172.15,293935,0
2006-10-18,172.52,173.57,171.18,172.71,92567,0
2006-10-19,172.9,173.17,170.9,171.57,163367,0
2006-10-20,172.05,172.34,170.9,171.57,385136,0
2006-10-23,171.28,172.05,170.99,171.76,123411,0
2006-10-24,171.57,172.81,171.18,171.85,86023,0
2006-10-25,171.38,172.62,171.18,171.47,31943,0
2006-10-26,171.95,173.27,171.28,172.81,155277,0
2006-10-27,173.09,173.09,171.38,171.66,49387,0
2006-10-30,171.66,171.85,170.9,171.66,55411,0
2006-10-31,171.28,173.47,171.28,173.47,52841,0
2006-11-01,173.47,174.81,172.9,173.76,69373,0
2006-11-02,174.05,175.47,173.27,173.57,84870,0
2006-11-03,174.33,174.72,171.38,171.66,114498,0
2006-11-06,171.66,172.52,171.47,172.25,46542,0
2006-11-07,171.76,172.62,171.47,172.25,87112,0
2006-11-08,171.66,172.52,171.38,171.85,49076,0
2006-11-09,171.08,172.25,171.08,171.85,58822,0
2006-11-10,171.47,172.15,171.18,172.15,35500,0
2006-11-13,172.15,173.37,171.47,171.95,58375,0
2006-11-14,172.52,172.52,170.6,171.47,82749,0
2006-11-15,171.18,172.25,171.18,171.66,84392,0
2006-11-16,171.66,171.76,170.9,171.47,104929,0
2006-11-17,170.42,172.15,169.76,172.05,124134,0
2006-11-20,171.47,172.05,170.42,171.18,45619,0
2006-11-21,171.57,171.76,169.67,170.05,80268,0
2006-11-22,169.76,170.23,168.89,169.57,32417,0
2006-11-24,168.69,169.67,168.23,169.57,10635,0
2006-11-27,168.79,169.19,166.88,167.38,71981,0
2006-11-28,167.28,168.13,166.88,167.76,55140,0
2006-11-29,167.76,169.19,167.28,169.19,54759,0
2006-11-30,169.29,169.29,167.67,168.79,43392,0
2006-12-01,169.38,169.76,167.85,169.29,51305,0
2006-12-04,168.79,171.08,168.69,169.29,104799,0
2006-12-05,169.76,169.76,167.28,168.23,79889,0
2006-12-06,169.38,169.38,165.85,166.24,74871,0
2006-12-07,165.85,167.38,164.79,164.98,100523,0
2006-12-08,164.52,165.45,160.79,164.34,126784,0
2006-12-11,164.7,166.05,164.6,165.26,42465,0
2006-12-12,165.08,166.52,164.44,166.33,49519,0
2006-12-13,166.43,168.13,166.24,166.88,54164,0
2006-12-14,167.38,170.14,167.38,169.29,106598,0
2006-12-15,169.96,171.57,169.96,170.8,100468,0
2006-12-18,170.7,171.57,170.14,170.8,77178,0
2006-12-19,171.66,171.85,170.14,171.28,76376,0
2006-12-20,171.28,171.28,169.38,170.33,57306,0
2006-12-21,169.86,170.5,168.5,168.59,79251,0
2006-12-22,168.33,169.38,168.33,168.59,62256,0
2006-12-26,168.13,170.6,168.13,170.23,152541,0
2006-12-27,171.38,172.15,169.86,170.6,80864,0
2006-12-28,169.76,171.66,169.76,170.99,44672,0
2006-12-29,170.5,171.66,170.14,171.18,47589,0
2007-01-03,171.57,172.9,169.96,170.8,62557,0
2007-01-04,170.8,171.66,169.29,170.5,49797,0
2007-01-05,170.42,171.85,168.79,169.48,56643,0
2007-01-08,170.05,170.99,169.29,170.5,60255,0
2007-01-09,171.08,171.57,168.99,169.76,69191,0
2007-01-10,168.79,169.48,167.18,169.19,103647,0
2007-01-11,169.67,173.57,169.57,172.05,115584,0
2007-01-12,172.34,174.05,172.15,173.09,68768,0
2007-01-16,173.27,173.47,171.47,171.85,68212,0
2007-01-17,170.42,171.76,167.85,169.09,125758,0
2007-01-18,168.79,170.42,168.69,170.14,141817,0
2007-01-19,171.76,171.76,170.23,171.38,81285,0
2007-01-22,171.57,171.57,170.05,170.42,87525,0
2007-01-23,170.9,170.9,169.38,170.05,156025,0
2007-01-24,170.33,170.6,169.48,170.33,126566,0
2007-01-25,170.33,170.6,169.09,169.29,61211,0
2007-01-26,169.29,170.33,169.29,169.86,88362,0
2007-01-29,170.7,173.86,170.42,172.62,132005,0
2007-01-30,173.47,174.05,171.76,172.81,70135,0
2007-01-31,173.17,174.43,172.52,174.15,99549,0
2007-02-01,173.86,177.29,173.86,176.71,141788,0
2007-02-02,176.9,180.91,176.52,179.96,165295,0
2007-02-05,179.68,180.53,178.62,178.81,91328,0
2007-02-06,178.33,179.1,177.88,178.15,67553,0
2007-02-07,178.52,181.68,178.43,180.62,115145,0
2007-02-08,178.43,179.29,174.81,176.24,131456,0
2007-02-09,175.77,177.39,174.05,174.9,100171,0
2007-02-12,175.2,177.68,175.1,176.71,132159,0
2007-02-13,177.48,178.15,177.09,177.96,58832,0
2007-02-14,177.58,177.96,176.05,176.14,116449,0
2007-02-15,175.67,176.14,174.52,175.47,100496,0
2007-02-16,175.57,176.52,174.52,176.43,87423,0
2007-02-20,176.34,178.81,176.05,178.43,86446,0
2007-02-21,175.57,178.62,175.57,177.96,75437,0
2007-02-22,178.52,178.81,176.81,177.48,73639,0
2007-02-23,176.9,177.58,174.05,176.34,156585,0
2007-02-26,177.58,177.88,171.57,171.95,235572,0
2007-02-27,171.18,171.18,166.05,167.08,310379,0
2007-02-28,167.28,168.23,166.6,166.98,130771,0
2007-03-01,166.33,166.98,163.84,165.95,125228,0
2007-03-02,166.05,166.43,164.7,165.45,55660,0
2007-03-05,162.61,163.56,157.36,159.07,226937,0
2007-03-06,160.98,162.22,159.73,160.79,127183,0
2007-03-07,160.03,160.03,157.65,158.41,130931,0
2007-03-08,159.07,160.13,158.41,159.35,192135,0
2007-03-09,160.13,160.32,156.58,158.02,186534,0
2007-03-12,158.02,158.31,155.25,157.74,110690,0
2007-03-13,156.98,157.17,151.25,151.92,225557,0
2007-03-14,151.25,151.92,147.9,151.25,215240,0
2007-03-15,151.15,155.07,151.15,153.43,186332,0
2007-03-16,153.17,153.63,151.25,151.54,102851,0
2007-03-19,151.92,152.97,150.5,150.86,144638,0
2007-03-20,151.54,152.68,150.95,152.32,146864,0
2007-03-21,152.42,156.31,151.92,155.55,159948,0
2007-03-22,155.07,158.7,154.97,158.51,246205,0
2007-03-23,158.02,159.64,157.83,159.07,78589,0
2007-03-26,159.83,160.03,157.17,158.8,108568,0
2007-03-27,159.17,159.17,157.36,157.83,76461,0
2007-03-28,157.83,157.83,155.93,157.46,104632,0
2007-03-29,157.36,158.31,156.88,157.36,118379,0
2007-03-30,157.36,158.6,156.88,157.92,100496,0
2007-04-02,157.46,157.92,156.88,157.08,118135,0
2007-04-03,157.74,158.02,157.26,157.56,77717,0
2007-04-04,157.83,157.92,156.98,157.46,105112,0
2007-04-05,157.36,157.56,156.98,157.26,28986,0
2007-04-09,157.56,157.56,154.87,155.17,134344,0
2007-04-10,154.5,157.08,154.5,156.21,103728,0
2007-04-11,155.55,156.31,152.22,152.68,203324,0
2007-04-12,152.32,152.59,150.21,150.86,163885,0
2007-04-13,150.41,152.59,150.41,152.5,88704,0
2007-04-16,152.5,155.35,152.5,154.5,140183,0
2007-04-17,155.17,156.31,154.02,155.35,95761,0
2007-04-18,155.74,157.08,155.35,155.55,193975,0
2007-04-19,154.87,158.31,154.12,154.97,225042,0
2007-04-20,156.58,162.51,156.4,160.89,255443,0
2007-04-23,160.89,163.07,159.45,159.73,119230,0
2007-04-24,159.73,160.7,157.83,159.83,124649,0
2007-04-25,160.03,161.55,159.93,161.17,84576,0
2007-04-26,162.03,164.14,161.36,162.51,150000,0
2007-04-27,162.61,162.97,161.36,162.22,182407,0
2007-04-30,162.03,163.56,160.03,160.32,86498,0
2007-05-01,160.13,161.45,159.83,160.13,99460,0
2007-05-02,160.13,161.36,160.03,160.51,80391,0
2007-05-03,160.98,163.56,160.7,162.97,90819,0
2007-05-04,162.61,163.07,161.27,161.75,100855,0
2007-05-07,162.03,163.07,161.27,161.75,65059,0
2007-05-08,161.27,161.36,160.03,161.08,79198,0
2007-05-09,160.7,163.56,160.7,161.94,79680,0
2007-05-10,161.55,163.36,158.8,159.17,124647,0
2007-05-11,159.73,160.23,158.51,160.13,69661,0
2007-05-14,159.55,160.32,157.92,158.31,77509,0
2007-05-15,157.83,159.45,157.74,159.26,175654,0
2007-05-16,159.17,159.64,158.51,159.35,88820,0
2007-05-17,159.64,161.55,159.55,160.03,130445,0
2007-05-18,160.79,161.84,159.07,161.75,138309,0
2007-05-21,162.13,163.36,160.98,163.16,88004,0
2007-05-22,162.79,165.65,162.61,164.88,130028,0
2007-05-23,164.24,165.85,163.07,163.26,123021,0
2007-05-24,163.65,165.55,162.79,164.24,182287,0
2007-05-25,164.24,164.44,162.97,163.16,139069,0
2007-05-29,163.94,165.08,162.97,163.84,113437,0
2007-05-30,162.71,164.34,161.94,164.24,84648,0
2007-05-31,163.94,164.52,162.51,164.14,123330,0
2007-06-01,164.44,166.88,163.94,166.79,79969,0
2007-06-04,166.43,166.98,164.24,165.85,99537,0
2007-06-05,165.65,165.65,163.56,164.44,70672,0
2007-06-06,162.97,162.97,160.6,161.17,89823,0
2007-06-07,160.23,160.79,159.17,159.55,107088,0
2007-06-08,158.89,161.27,158.21,160.98,79965,0
2007-06-11,161.36,162.51,159.93,161.27,88859,0
2007-06-12,160.03,160.79,158.8,159.26,148932,0
2007-06-13,160.7,162.13,159.07,161.65,136113,0
2007-06-14,161.55,162.88,161.45,161.94,76471,0
2007-06-15,162.97,164.52,162.22,162.61,81098,0
2007-06-18,163.36,163.84,162.61,162.61,95751,0
2007-06-19,162.32,164.14,161.94,164.14,62904,0
2007-06-20,164.52,165.55,161.94,162.03,71773,0
2007-06-21,161.84,162.13,159.73,161.17,239934,0
2007-06-22,161.17,161.94,157.92,158.7,260023,0
2007-06-25,158.31,159.83,157.83,157.92,94236,0
2007-06-26,158.51,158.51,152.22,153.93,208087,0
2007-06-27,154.31,155.25,151.44,153.53,164416,0
2007-06-28,153.07,153.53,151.44,153.07,97431,0
2007-06-29,153.07,153.63,152.59,153.26,248313,0
2007-07-02,153.17,154.97,152.59,153.26,156014,0
2007-07-03,154.02,154.02,152.02,152.32,98115,0
2007-07-05,152.12,152.59,150.12,151.92,157066,0
2007-07-06,152.59,153.07,151.92,152.77,203803,0
2007-07-09,152.68,152.97,151.25,152.22,154232,0
2007-07-10,151.92,151.92,149.73,150.77,179404,0
2007-07-11,151.05,151.35,149.83,150.58,154005,0
2007-07-12,151.35,153.63,150.86,153.53,82856,0
2007-07-13,153.26,154.12,152.32,153.73,51417,0
2007-07-16,153.73,155.17,152.22,154.31,106838,0
2007-07-17,153.07,154.31,151.83,152.59,91758,0
2007-07-18,151.63,151.83,141.25,144,341866,0
2007-07-19,143.63,146.58,143.14,146.19,226116,0
2007-07-20,145.24,145.24,140.85,141.25,248096,0
2007-07-23,141.82,142.18,140.75,140.95,159666,0
2007-07-24,139.72,139.82,134.19,134.37,223273,0
2007-07-25,135.71,137.81,134.57,136.47,200707,0
2007-07-26,135.41,135.41,131.33,132.75,162914,0
2007-07-27,131.71,133.24,129.42,130.27,230639,0
2007-07-30,130.55,131.89,127.6,128.83,156259,0
2007-07-31,128.73,130.27,125.12,125.78,197121,0
2007-08-01,125.02,127.02,120.16,121.49,362834,0
2007-08-02,122.18,124.37,122.09,122.37,171212,0
2007-08-03,121.89,122.92,118.65,118.93,224163,0
2007-08-06,120.16,124.17,115.69,123.7,232197,0
2007-08-07,124.47,128.63,123.01,124.07,328032,0
2007-08-08,125.12,128.54,122.28,124.47,316921,0
2007-08-09,122.09,123.99,117.39,119.21,230994,0
2007-08-10,117.97,122.73,115.2,121.69,202412,0
2007-08-13,123.11,124.17,119.31,119.51,156914,0
2007-08-14,119.31,119.68,109.31,112.71,347944,0
2007-08-15,113.49,115.97,108.33,108.53,233052,0
2007-08-16,107.85,119.21,107.85,116.55,342033,0
2007-08-17,120.16,123.89,115.2,118.84,276799,0
2007-08-20,119.51,121.49,112.63,117.21,186951,0
2007-08-21,117.02,128.92,116.73,121.99,257284,0
2007-08-22,122.55,124.47,120.26,121.3,187325,0
2007-08-23,122.09,122.09,118.84,119.41,167207,0
2007-08-24,118.93,122.18,117.87,121.89,155284,0
2007-08-27,121.3,122.18,119.02,119.12,76467,0
2007-08-28,119.21,119.41,114.82,115.01,158286,0
2007-08-29,115.88,119.02,115.2,116.73,137384,0
2007-08-30,115.88,118.25,115.11,116.65,169149,0
2007-08-31,118.25,120.64,116.73,117.68,100924,0
2007-09-04,117.58,123.01,117.11,119.02,174391,0
2007-09-05,120.06,120.06,116.45,117.31,126682,0
2007-09-06,117.21,118.25,115.49,116.26,175585,0
2007-09-07,115.88,115.97,113.78,114.91,204637,0
2007-09-10,116.16,116.16,112.71,113.88,99951,0
2007-09-11,115.01,115.88,113.1,113.78,101540,0
2007-09-12,112.71,113.39,110.92,113.1,96721,0
2007-09-13,113.97,114.72,112.53,113.78,101934,0
2007-09-14,113.97,114.82,111.87,114.72,69756,0
2007-09-17,115.11,115.11,111.47,112.63,109188,0
2007-09-18,113.97,117.21,111.97,117.21,88501,0
2007-09-19,118.55,122.37,117.68,118.74,134732,0
2007-09-20,118.74,119.02,115.97,116.82,44966,0
2007-09-21,118.45,118.45,116.06,116.45,68030,0
2007-09-24,116.82,116.82,114.34,114.63,73990,0
2007-09-25,113.69,115.49,113.59,114.72,81194,0
2007-09-26,114.63,116.35,113.97,115.78,67658,0
2007-09-27,115.97,117.87,115.59,116.65,62855,0
2007-09-28,117.02,117.58,114.44,117.11,76964,0
2007-10-01,117.02,119.02,116.92,118.25,81646,0
2007-10-02,117.39,119.68,116.92,119.31,124688,0
2007-10-03,118.93,119.41,116.73,119.21,130596,0
2007-10-04,119.31,120.64,116.45,116.82,72347,0
2007-10-05,117.87,118.74,116.35,116.82,118446,0
2007-10-08,117.02,118.55,116.65,116.82,50330,0
2007-10-09,117.11,117.77,116.06,117.77,57363,0
2007-10-10,116.65,118.45,116.65,117.77,91506,0
2007-10-11,117.58,118.15,117.11,117.49,97704,0
2007-10-12,117.39,118.25,116.35,116.92,75220,0
2007-10-15,116.82,117.11,114.44,114.91,90390,0
2007-10-16,114.44,115.88,113.49,114.34,156601,0
2007-10-17,114.63,115.2,109.02,111.38,364674,0
2007-10-18,109.66,109.95,100.23,106.05,327267,0
2007-10-19,106.15,106.91,101.77,104.24,270856,0
2007-10-22,103.67,103.67,100.13,102.05,267255,0
2007-10-23,101.96,102.98,100.13,102.9,224546,0
2007-10-24,102.14,103.28,98.9,100.42,246084,0
2007-10-25,100.42,101.47,96.318,98.521,273138,0
2007-10-26,98.797,101.29,98.422,101.29,191552,0
2007-10-29,101.47,101.47,100.32,101.29,146865,0
2007-10-30,100.89,102.8,100.7,101.77,419850,0
2007-10-31,102.33,102.8,100.03,100.61,237482,0
2007-11-01,100.61,100.61,96.037,97.651,400298,0
2007-11-02,97.458,97.749,88.501,90.982,808803,0
2007-11-05,89.742,90.6,87.261,89.36,499490,0
2007-11-06,89.169,89.551,87.929,89.456,246465,0
2007-11-07,88.12,88.979,87.738,87.929,405358,0
2007-11-08,87.738,88.597,80.204,82.493,866884,0
2007-11-09,81.826,89.36,80.872,88.31,552651,0
2007-11-12,88.215,92.889,88.024,90.314,328439,0
2007-11-13,90.314,94.51,90.218,94.51,233831,0
2007-11-14,95.367,98.9,94.891,96.134,474081,0
2007-11-15,95.367,96.318,91.65,92.793,188810,0
2007-11-16,93.459,93.459,89.645,91.075,224215,0
2007-11-19,90.982,90.982,88.31,89.645,364017,0
2007-11-20,89.456,92.983,85.928,88.408,378990,0
2007-11-21,85.831,89.837,85.642,87.261,133584,0
2007-11-23,88.408,92.221,88.024,90.314,83694,0
2007-11-26,90.41,91.075,86.022,86.786,292243,0
2007-11-27,86.594,89.456,86.594,88.788,191725,0
2007-11-28,89.456,92.506,88.979,92.316,229125,0
2007-11-29,91.553,92.316,89.645,90.886,171556,0
2007-11-30,92.126,94.413,90.314,91.65,288928,0
2007-12-03,90.982,92.983,90.696,92.126,132928,0
2007-12-04,91.459,91.459,89.645,89.645,154220,0
2007-12-05,90.028,92.793,89.645,92.603,360994,0
2007-12-06,92.126,96.803,92.126,95.272,346468,0
2007-12-07,95.367,103.77,95.367,100.23,312990,0
2007-12-10,100.32,103.57,99.377,101.47,122997,0
2007-12-11,102.14,102.52,94.605,96.318,352831,0
2007-12-12,97.945,100.23,91.172,94.413,207433,0
2007-12-13,93.557,94.605,90.218,93.65,222744,0
2007-12-14,92.506,96.706,91.743,95.179,197597,0
2007-12-17,94.318,97.179,93.27,95.466,209168,0
2007-12-18,96.513,96.513,92.889,95.848,212063,0
2007-12-19,95.367,96.412,93.175,94.51,152010,0
2007-12-20,95.179,95.848,93.079,95.272,144929,0
2007-12-21,91.459,98.323,90.6,98.323,495686,0
2007-12-24,97.945,99.079,95.559,96.412,134371,0
2007-12-26,96.318,104.05,95.367,102.8,276984,0
2007-12-27,101.67,102.05,98.61,99.94,205692,0
2007-12-28,100.89,102.14,98.9,99.68,145721,0
2007-12-31,99.68,101.96,97.555,101.09,203095,0
2008-01-02,102.7,102.7,95.179,96.513,367385,0
2008-01-03,97.749,97.749,93.749,94.51,215346,0
2008-01-04,94.51,94.51,90.696,91.075,271105,0
2008-01-07,91.553,94.224,91.075,92.603,201337,0
2008-01-08,93.175,93.749,90.6,91.075,247662,0
2008-01-09,91.075,91.935,87.643,90.79,293719,0
2008-01-10,90.6,93.366,88.408,92.221,283062,0
2008-01-11,91.267,92.889,88.024,90.696,246452,0
2008-01-14,91.553,93.366,89.837,92.316,176602,0
2008-01-15,90.123,90.6,85.545,87.357,388467,0
2008-01-16,88.408,98.521,86.308,91.459,478690,0
2008-01-17,91.459,92.603,86.594,86.974,354225,0
2008-01-18,86.786,88.215,83.543,84.876,405113,0
2008-01-22,81.062,91.075,81.062,87.548,336116,0
2008-01-23,85.831,103.18,85.831,102.14,646763,0
2008-01-24,100.13,107.94,98.9,105.29,520066,0
2008-01-25,109.66,114.44,109.21,110.74,519108,0
2008-01-28,110.25,123.79,109.66,123.6,551380,0
2008-01-29,123.6,126.38,117.39,124.17,337766,0
2008-01-30,124.37,128.83,121.49,122.92,432036,0
2008-01-31,119.21,130.27,117.49,128.92,542374,0
2008-02-01,130.55,135.23,130.27,134.19,471399,0
2008-02-04,132.94,133.33,126.38,127.02,291420,0
2008-02-05,125.4,127.6,122.73,123.89,239951,0
2008-02-06,122.09,127.02,121.79,123.11,219752,0
2008-02-07,120.83,125.12,120.83,122.09,247680,0
2008-02-08,122.09,125.12,120.46,122.92,185248,0
2008-02-11,121.89,123.79,120.83,121.69,122959,0
2008-02-12,122.73,125.59,119.59,121.69,225993,0
2008-02-13,122.55,122.55,116.65,120.06,250410,0
2008-02-14,120.83,120.83,117.97,119.12,174717,0
2008-02-15,118.65,119.21,115.49,117.58,177774,0
2008-02-19,117.77,118.74,112.81,115.29,198800,0
2008-02-20,113.39,117.77,112.71,116.35,218570,0
2008-02-21,117.39,118.25,111.87,112.81,249791,0
2008-02-22,112.63,113.59,108.82,112.63,462790,0
2008-02-25,109.56,110.25,105.57,109.66,397136,0
2008-02-26,109.21,111.97,109.21,110.35,299549,0
2008-02-27,109.66,111.28,107.68,108.63,302235,0
2008-02-28,107.59,110.05,106.71,107.11,218047,0
2008-02-29,106.42,107.68,104.9,105.29,215963,0
2008-03-03,107.01,108.33,105.76,106.52,221889,0
2008-03-04,105.67,107.49,104.15,105.57,291630,0
2008-03-05,105.86,107.76,101.96,102.52,242573,0
2008-03-06,102.05,102.05,97.749,97.749,242066,0
2008-03-07,96.318,100.79,95.367,98.699,220262,0
2008-03-10,99.178,102.52,97.555,97.749,176287,0
2008-03-11,102.62,105.57,100.61,105.29,241560,0
2008-03-12,104.62,106.42,101.67,101.67,196296,0
2008-03-13,101.19,102.98,98.131,101.09,244312,0
2008-03-14,103.08,103.08,98.521,99.277,291859,0
2008-03-17,98.225,100.89,95.657,99.277,295755,0
2008-03-18,100.52,104.24,98.225,103.85,260195,0
2008-03-19,104.71,108.63,103.38,104.9,210005,0
2008-03-20,105.19,111.01,104.71,109.95,286425,0
2008-03-24,111.1,116.35,107.39,113.59,228250,0
2008-03-25,113.2,114.91,110.92,113.97,162265,0
2008-03-26,112.81,113.59,110.92,112.17,177146,0
2008-03-27,114.07,114.07,109.95,110.35,215452,0
2008-03-28,110.65,111.97,107.29,108.14,157237,0
2008-03-31,109.39,111.67,108.24,111.18,186474,0
2008-04-01,112.27,114.54,110.55,114.54,171164,0
2008-04-02,114.54,115.49,112.35,113.59,196654,0
2008-04-03,113.69,113.69,110.82,113,107584,0
2008-04-04,112.17,112.45,108.82,109.21,154871,0
2008-04-07,111.18,112.17,109.76,110.35,117839,0
2008-04-08,109.76,110.65,106.33,107.29,177732,0
2008-04-09,107.29,108.43,106.91,107.76,159135,0
2008-04-10,107.29,107.59,105.29,105.95,112512,0
2008-04-11,104.99,107.29,104.9,105.86,153039,0
2008-04-14,105.86,109.56,102.9,103.38,193511,0
2008-04-15,103.77,104.44,101.77,102.9,206230,0
2008-04-16,103.95,106.23,103.77,105.39,168496,0
2008-04-17,105.19,112.45,104.9,112.07,179154,0
2008-04-18,114.44,118.55,112.71,117.02,280554,0
2008-04-21,115.39,115.39,106.15,106.33,334457,0
2008-04-22,106.81,110.15,106.81,107.85,258079,0
2008-04-23,107.85,107.94,105.09,107.49,230378,0
2008-04-24,108.04,113.49,107.85,112.45,166643,0
2008-04-25,112.9,113.88,109.95,113,111698,0
2008-04-28,113.39,114.72,107.29,114.26,128537,0
2008-04-29,113.78,115.11,112.71,114.44,152729,0
2008-04-30,114.16,119.21,113.78,118.93,304838,0
2008-05-01,118.06,125.78,118.06,124.17,237650,0
2008-05-02,125.12,127.12,124.07,124.57,176637,0
2008-05-05,124.47,124.57,116.82,117.49,209184,0
2008-05-06,114.54,117.68,113.69,117.02,192266,0
2008-05-07,117.87,117.87,112.71,112.9,122575,0
2008-05-08,114.16,115.11,111.67,113.78,134714,0
2008-05-09,112.81,115.49,112.45,112.63,97716,0
2008-05-12,112.35,114.44,112.35,114.44,79336,0
2008-05-13,114.44,114.44,112.63,113.69,95902,0
2008-05-14,114.44,115.59,113.2,115.59,101084,0
2008-05-15,113,115.69,112.17,115.49,137803,0
2008-05-16,115.97,115.97,112.63,113.97,126302,0
2008-05-19,113.78,114.44,112.9,113.39,168681,0
2008-05-20,112.63,113.2,110.74,111.18,150805,0
2008-05-21,110.55,113.39,108.43,109.21,231000,0
2008-05-22,108.43,111.1,108.43,109.85,146024,0
2008-05-23,109.02,109.95,108.72,108.82,120887,0
2008-05-27,108.72,108.72,105.09,106.05,248072,0
2008-05-28,106.15,107.68,102.7,107.68,490570,0
2008-05-29,108.63,109.02,105.49,106.23,192187,0
2008-05-30,107.29,107.29,103.08,103.95,300091,0
2008-06-02,103.28,103.28,99.75,100.89,208904,0
2008-06-03,101.67,101.77,98.797,99.178,207003,0
2008-06-04,98.225,100.13,96.984,97.651,215628,0
2008-06-05,98.323,99.75,96.803,98.521,175398,0
2008-06-06,98.131,98.131,93.366,93.366,338107,0
2008-06-09,93.557,94.891,90.79,92.126,200336,0
2008-06-10,90.79,94.988,90.79,93.459,234689,0
2008-06-11,92.889,92.889,86.404,89.169,370427,0
2008-06-12,89.169,92.126,88.024,92.126,257583,0
2008-06-13,91.743,91.84,76.294,84.783,727052,0
2008-06-16,83.066,83.923,79.536,82.112,465247,0
2008-06-17,83.066,83.923,78.964,79.918,434154,0
2008-06-18,79.536,81.062,74.674,76.771,528506,0
2008-06-19,77.724,80.394,75.149,78.964,495302,0
2008-06-20,78.869,82.208,77.248,78.869,496626,0
2008-06-23,78.869,80.681,73.624,74.005,428625,0
2008-06-24,73.719,75.532,73.338,73.817,361160,0
2008-06-25,74.387,80.587,74.387,75.912,418217,0
2008-06-26,75.626,75.626,70.477,72.097,401404,0
2008-06-27,70.571,70.571,63.992,65.613,631144,0
2008-06-30,63.421,65.232,59.986,62.848,556774,0
2008-07-01,61.321,65.421,59.795,64.659,528779,0
2008-07-02,64.469,70.477,62.085,62.179,394108,0
2008-07-03,62.179,62.751,57.412,58.174,419638,0
2008-07-07,59.319,65.328,58.08,58.746,414097,0
2008-07-08,60.462,60.558,57.889,60.558,595629,0
2008-07-09,60.272,61.99,56.935,57.315,363554,0
2008-07-10,57.698,58.174,54.837,56.743,336403,0
2008-07-11,56.743,58.27,55.506,56.554,501154,0
2008-07-14,56.17,56.743,50.546,51.118,371821,0
2008-07-15,49.686,52.453,47.206,48.829,908142,0
2008-07-16,49.113,55.887,48.352,55.506,463439,0
2008-07-17,53.501,63.513,53.121,63.513,744909,0
2008-07-18,62.943,66.756,59.795,65.708,614392,0
2008-07-21,65.804,65.995,57.03,57.793,634059,0
2008-07-22,57.22,65.328,55.887,64.85,387736,0
2008-07-23,65.518,72.097,64.946,70.191,520958,0
2008-07-24,71.05,71.906,65.041,65.804,501223,0
2008-07-25,67.616,68.762,62.179,63.611,222154,0
2008-07-28,65.232,66.09,59.7,60.462,209030,0
2008-07-29,60.558,69.619,59.795,66.756,288165,0
2008-07-30,66.756,68.952,65.708,67.616,284556,0
2008-07-31,65.804,67.236,64.659,65.518,202164,0
2008-08-01,65.708,66.756,63.898,66.28,132392,0
2008-08-04,66.756,66.854,64.659,64.659,171677,0
2008-08-05,65.421,67.711,64.469,67.616,228555,0
2008-08-06,67.329,69.905,66.09,69.142,207449,0
2008-08-07,69.905,70.095,66.756,67.902,246805,0
2008-08-08,68.379,71.717,67.902,71.334,136623,0
2008-08-11,70.571,76.866,69.713,76.771,227197,0
2008-08-12,75.912,78.202,72.48,72.958,193548,0
2008-08-13,73.434,74.387,70.477,71.62,204902,0
2008-08-14,70.287,73.529,70.095,73.529,144509,0
2008-08-15,73.719,74.293,70.095,71.527,192854,0
2008-08-18,71.334,72.097,67.616,67.616,130779,0
2008-08-19,66.756,67.711,63.421,63.898,189734,0
2008-08-20,64.659,65.613,61.99,65.041,114753,0
2008-08-21,64.087,66.565,62.656,63.707,84304,0
2008-08-22,65.328,69.237,63.8,67.997,123633,0
2008-08-25,67.806,67.806,65.136,65.518,79534,0
2008-08-26,65.708,67.329,64.087,67.329,99173,0
2008-08-27,66.948,73.051,65.232,71.334,119570,0
2008-08-28,71.906,71.906,66.854,68.952,199295,0
2008-08-29,66.756,87.548,65.804,77.724,399297,0
2008-09-02,78.487,87.929,77.344,86.594,334062,0
2008-09-03,84.974,85.067,79.918,82.493,306839,0
2008-09-04,80.301,82.016,77.629,78.011,235419,0
2008-09-05,76.39,83.732,71.527,83.256,285266,0
2008-09-08,86.308,87.738,83.066,85.165,292329,0
2008-09-09,84.401,84.686,75.626,76.009,405235,0
2008-09-10,75.912,78.678,70.953,75.056,228059,0
2008-09-11,71.527,75.34,68.664,75.247,238159,0
2008-09-12,73.434,76.771,71.906,74.864,154494,0
2008-09-15,71.05,77.438,67.711,74.578,257605,0
2008-09-16,72.097,74.482,67.711,73.624,314325,0
2008-09-17,69.334,77.629,69.334,76.294,396827,0
2008-09-18,76.675,100.13,75.149,100.13,513950,0
2008-09-19,105.39,118.74,99.75,106.52,1115344,0
2008-09-22,100.61,104.9,90.886,94.891,141388,0
2008-09-23,93.459,99.94,90.982,92.221,104688,0
2008-09-24,88.501,95.466,83.066,89.264,100774,0
2008-09-25,88.979,92.697,86.022,87.261,116210,0
2008-09-26,88.501,90.314,83.923,86.117,102542,0
2008-09-29,83.066,87.071,76.962,76.962,143566,0
2008-09-30,80.109,85.067,77.344,79.061,76164,0
2008-10-01,78.202,85.831,78.202,82.112,153656,0
2008-10-02,84.876,84.876,76.771,77.344,54845,0
2008-10-03,77.344,82.016,72.48,72.48,109586,0
2008-10-06,73.148,74.387,63.611,70.381,135342,0
2008-10-07,70.381,78.202,66.756,66.948,75841,0
2008-10-08,71.527,71.906,62.085,63.898,198323,0
2008-10-09,64.754,66.565,58.555,59.128,190479,0
2008-10-10,55.027,70.953,54.549,70.953,232732,0
2008-10-13,71.527,71.527,65.136,71.334,105398,0
2008-10-14,72.097,78.678,67.519,71.812,361503,0
2008-10-15,68.475,71.334,65.613,66.186,179711,0
2008-10-16,65.804,67.427,61.99,64.469,236884,0
2008-10-17,62.466,70.669,59.605,61.99,155751,0
2008-10-20,62.848,65.328,60.462,65.328,81116,0
2008-10-21,65.328,65.995,62.466,62.751,46349,0
2008-10-22,61.607,63.611,56.743,57.412,147906,0
2008-10-23,57.127,60.272,55.696,59.7,158429,0
2008-10-24,56.17,60.558,55.407,56.743,151625,0
2008-10-27,61.894,63.898,57.22,58.842,95338,0
2008-10-28,60.082,64.278,57.315,63.707,101176,0
2008-10-29,63.898,72.958,62.277,69.428,232168,0
2008-10-30,71.527,71.527,65.041,69.522,105472,0
2008-10-31,69.142,72.861,68.188,72.48,148539,0
2008-11-03,70.381,72.194,68.475,69.334,119119,0
2008-11-04,69.046,72.288,68.952,69.619,167936,0
2008-11-05,70.287,72.766,63.992,63.992,156405,0
2008-11-06,63.421,67.329,62.561,64.754,202559,0
2008-11-07,64.659,67.329,62.179,65.804,76121,0
2008-11-10,66.854,67.902,61.704,62.085,143646,0
2008-11-11,61.99,64.946,61.99,62.369,109914,0
2008-11-12,61.99,62.943,56.743,56.935,129216,0
2008-11-13,57.22,61.132,52.834,60.654,177463,0
2008-11-14,54.933,60.845,54.933,56.935,109207,0
2008-11-17,56.935,59.7,56.363,57.698,119083,0
2008-11-18,56.84,59.7,56.457,59.51,133708,0
2008-11-19,58.555,59.605,52.741,53.026,192083,0
2008-11-20,53.405,56.267,51.499,51.499,269213,0
2008-11-21,57.698,57.698,50.068,54.933,295466,0
2008-11-24,52.357,57.889,50.641,57.793,224509,0
2008-11-25,58.653,58.936,56.649,58.08,170145,0
2008-11-26,57.412,58.653,56.84,58.653,122472,0
2008-11-28,57.698,59.605,57.698,59.605,70097,0
2008-12-01,57.698,59.414,50.736,51.118,147188,0
2008-12-02,54.74,56.457,51.212,56.363,132951,0
2008-12-03,54.455,58.364,53.882,58.364,150968,0
2008-12-04,57.793,59.795,55.506,55.981,107105,0
2008-12-05,54.549,55.981,53.311,55.79,206121,0
2008-12-08,56.649,57.412,55.887,56.743,164662,0
2008-12-09,55.696,56.457,53.501,53.597,234274,0
2008-12-10,54.549,56.554,53.882,56.554,152387,0
2008-12-11,55.696,57.315,52.929,53.311,155362,0
2008-12-12,52.548,57.22,52.548,56.935,127963,0
2008-12-15,57.22,57.698,54.933,56.935,137374,0
2008-12-16,57.698,57.698,53.026,56.935,230260,0
2008-12-17,56.743,56.935,53.882,55.599,205570,0
2008-12-18,56.267,56.363,51.403,51.403,195121,0
2008-12-19,52.642,52.642,48.829,51.212,475570,0
2008-12-22,51.022,53.311,48.638,50.068,157636,0
2008-12-23,49.974,49.974,48.066,48.16,179982,0
2008-12-24,48.638,48.829,47.779,48.16,73081,0
2008-12-26,48.066,48.638,47.876,48.447,48385,0
2008-12-29,48.638,48.638,44.632,46.732,178334,0
2008-12-30,47.016,47.684,43.966,47.684,205156,0
2008-12-31,47.684,49.974,44.919,49.21,264590,0
2009-01-02,49.113,49.783,47.876,49.497,155004,0
2009-01-05,49.974,50.45,48.829,49.592,200976,0
2009-01-06,49.974,52.929,49.306,52.642,153736,0
2009-01-07,51.595,52.642,50.45,50.641,164193,0
2009-01-08,50.927,52.642,50.641,52.548,114087,0
2009-01-09,52.166,53.216,49.399,49.399,112690,0
2009-01-12,49.592,50.259,48.352,48.352,118897,0
2009-01-13,48.256,50.068,47.684,49.113,90122,0
2009-01-14,48.352,48.924,47.684,47.684,124338,0
2009-01-15,48.066,48.352,45.682,46.634,220877,0
2009-01-16,47.876,48.256,44.538,47.113,233081,0
2009-01-20,46.826,48.447,42.344,42.439,273097,0
2009-01-21,40.626,47.493,39.102,47.493,339044,0
2009-01-22,42.248,42.248,22.412,23.461,1013580,0
2009-01-23,33.283,33.283,24.797,29.851,447359,0
2009-01-26,29.754,30.519,27.276,29.088,483301,0
2009-01-27,29.183,30.232,27.944,28.803,690849,0
2009-01-28,29.754,31.186,28.611,30.041,473455,0
2009-01-29,29.754,30.041,27.944,27.944,180068,0
2009-01-30,27.372,28.611,25.939,26.13,212816,0
2009-02-02,25.75,26.608,24.414,25.272,210647,0
2009-02-03,26.035,26.226,23.556,23.746,219905,0
2009-02-04,23.843,24.224,21.458,21.647,234496,0
2009-02-05,21.647,22.222,21.075,21.837,194655,0
2009-02-06,22.412,22.983,21.458,22.793,389088,0
2009-02-09,22.124,22.697,20.693,20.791,194329,0
2009-02-10,20.982,21.458,19.073,19.073,332510,0
2009-02-11,19.741,20.029,19.073,20.029,164420,0
2009-02-12,20.029,20.029,19.073,19.073,208515,0
2009-02-13,19.454,19.552,18.595,18.595,195076,0
2009-02-17,18.12,18.882,17.166,17.166,293687,0
2009-02-18,17.07,18.406,16.213,17.166,379586,0
2009-02-19,17.262,17.547,15.259,15.259,209285,0
2009-02-20,15.259,16.213,14.78,15.068,331427,0
2009-02-23,14.973,15.736,14.019,14.019,250796,0
2009-02-24,14.496,15.353,13.541,15.353,351901,0
2009-02-25,14.878,17.739,14.305,16.023,298053,0
2009-02-26,16.595,18.979,15.736,17.643,600964,0
2009-02-27,16.213,21.458,16.213,20.982,504945,0
2009-03-02,18.979,22.793,17.357,20.315,428087,0
2009-03-03,21.172,22.889,20.218,21.075,256695,0
2009-03-04,21.172,21.745,18.693,19.645,280364,0
2009-03-05,19.265,20.218,18.693,18.693,190023,0
2009-03-06,19.36,19.741,18.025,19.552,260339,0
2009-03-09,19.073,20.218,18.216,19.552,154560,0
2009-03-10,19.931,23.365,19.073,23.365,312653,0
2009-03-11,22.889,23.461,19.837,21.553,271438,0
2009-03-12,21.075,22.697,19.645,22.507,261948,0
2009-03-13,22.889,23.365,20.693,22.124,206040,0
2009-03-16,22.793,23.556,20.6,20.982,213203,0
2009-03-17,20.982,23.651,19.931,23.651,208313,0
2009-03-18,23.746,24.606,20.503,24.51,367308,0
2009-03-19,24.797,25.272,23.461,23.556,271260,0
2009-03-20,23.843,24.032,22.031,22.031,187476,0
2009-03-23,23.746,28.515,22.412,27.179,327290,0
2009-03-24,27.085,27.276,21.267,23.08,207058,0
2009-03-25,24.032,25.081,20.982,23.365,350643,0
2009-03-26,23.651,25.462,21.553,22.222,233628,0
2009-03-27,22.316,22.793,21.458,21.553,176057,0
2009-03-30,21.458,22.412,19.073,19.073,325240,0
2009-03-31,19.169,20.791,19.073,20.6,289641,0
2009-04-01,19.837,22.316,19.454,20.885,230164,0
2009-04-02,21.458,21.936,19.837,21.172,299892,0
2009-04-03,20.791,21.267,19.265,21.172,174523,0
2009-04-06,21.172,23.08,20.029,21.837,291927,0
2009-04-07,21.745,24.51,20.982,23.651,414138,0
2009-04-08,23.937,24.51,23.174,24.32,156880,0
2009-04-09,24.797,30.995,24.032,30.899,384143,0
2009-04-13,30.232,34.905,28.419,34.905,328893,0
2009-04-14,34.618,34.808,30.421,30.421,433186,0
2009-04-15,30.041,34.333,29.945,34.046,255756,0
2009-04-16,33.093,34.714,32.14,33.38,282021,0
2009-04-17,32.997,33.188,30.804,32.617,325565,0
2009-04-20,31.186,31.186,23.843,25.559,366360,0
2009-04-21,25.559,29.754,23.843,29.754,395429,0
2009-04-22,27.085,30.137,26.226,27.656,311510,0
2009-04-23,28.134,29.375,26.322,28.134,188360,0
2009-04-24,28.134,28.704,25.75,26.703,341118,0
2009-04-27,25.75,26.988,24.7,25.462,187579,0
2009-04-28,25.462,28.229,25.081,27.276,174464,0
2009-04-29,27.752,28.992,26.988,28.992,175865,0
2009-04-30,29.278,29.754,27.085,27.276,169237,0
2009-05-01,27.276,28.896,26.226,26.417,160243,0
2009-05-04,26.512,30.71,26.322,30.421,323849,0
2009-05-05,30.041,31.09,28.229,30.041,229497,0
2009-05-06,31.281,33.188,29.566,32.519,333305,0
2009-05-07,33.38,33.38,30.995,31.567,314877,0
2009-05-08,32.902,33.473,30.804,33.473,321609,0
2009-05-11,32.426,34.618,31.663,33.188,372620,0
2009-05-12,33.38,34.808,30.327,31.375,225944,0
2009-05-13,30.995,31.281,26.608,27.276,347389,0
2009-05-14,27.752,28.611,26.703,28.419,212896,0
2009-05-15,28.037,28.325,25.653,25.845,156478,0
2009-05-18,25.845,29.278,25.845,29.183,371942,0
2009-05-19,29.278,30.519,27.944,28.229,208850,0
2009-05-20,29.566,30.137,27.467,27.656,122155,0
2009-05-21,27.372,28.704,25.75,26.608,143593,0
2009-05-22,27.467,27.944,25.368,25.368,95879,0
2009-05-26,25.75,26.988,25.653,26.703,159257,0
2009-05-27,26.894,27.179,24.7,24.797,165632,0
2009-05-28,25.559,28.134,24.32,26.988,196891,0
2009-05-29,27.085,28.134,25.462,28.134,214537,0
2009-06-01,27.085,28.325,26.417,26.894,227393,0
2009-06-02,26.417,26.512,24.797,25.178,147979,0
2009-06-03,25.559,26.13,24.414,24.51,163385,0
2009-06-04,24.51,25.653,23.556,25.368,186293,0
2009-06-05,25.368,25.653,24.606,25.081,106707,0
2009-06-08,25.178,26.035,24.128,24.32,110553,0
2009-06-09,23.651,23.843,20.218,23.365,588031,0
2009-06-10,23.461,27.944,23.461,25.178,703652,0
2009-06-11,25.75,25.939,24.606,25.653,280588,0
2009-06-12,25.368,26.226,24.7,24.7,195068,0
2009-06-15,24.51,25.272,23.843,25.081,264994,0
2009-06-16,24.987,25.081,19.073,23.746,225873,0
2009-06-17,23.843,24.224,22.412,22.507,819434,0
2009-06-18,23.365,23.365,21.553,22.602,245693,0
2009-06-19,22.889,23.174,21.936,23.08,379471,0
2009-06-22,23.08,23.174,22.031,22.031,244992,0
2009-06-23,22.602,23.461,21.647,21.647,257469,0
2009-06-24,22.412,22.412,21.458,21.837,194977,0
2009-06-25,21.936,22.889,21.458,22.602,272130,0
2009-06-26,22.412,23.843,21.458,22.793,438069,0
2009-06-29,21.837,22.412,21.172,22.412,368884,0
2009-06-30,22.124,22.222,20.315,20.982,340045,0
2009-07-01,21.647,21.647,19.741,19.837,288051,0
2009-07-02,19.169,20.029,18.787,18.787,487511,0
2009-07-06,19.169,19.36,16.498,16.976,859226,0
2009-07-07,17.262,17.547,16.023,16.023,748207,0
2009-07-08,15.926,16.785,13.924,13.924,731148,0
2009-07-09,14.305,14.78,13.732,13.732,397290,0
2009-07-10,13.829,13.924,12.111,13.064,599170,0
2009-07-13,13.351,13.541,12.493,13.256,716058,0
2009-07-14,13.256,13.351,12.399,12.873,711340,0
2009-07-15,13.351,13.541,12.301,13.447,1088528,0
2009-07-16,13.447,13.639,12.399,12.493,490122,0
2009-07-17,11.825,11.825,10.681,10.776,523164,0
2009-07-20,11.444,12.111,10.872,11.065,633451,0
2009-07-21,11.253,11.349,9.536,10.298,735374,0
2009-07-22,10.395,10.395,9.536,9.918,553590,0
2009-07-23,10.013,11.539,9.822,10.395,1124002,0
2009-07-24,10.776,13.447,10.681,12.209,1263182,0
2009-07-27,12.399,12.972,11.539,12.399,525371,0
2009-07-28,11.921,12.209,10.966,11.349,501253,0
2009-07-29,11.921,12.111,10.872,11.065,527825,0
2009-07-30,11.444,11.731,10.681,11.731,489209,0
2009-07-31,11.825,12.111,11.539,12.111,308472,0
2009-08-03,12.399,12.399,11.921,12.399,381460,0
2009-08-04,12.399,14.019,12.016,13.447,631962,0
2009-08-05,14.019,16.213,13.541,16.023,1025798,0
2009-08-06,16.498,16.785,14.115,14.305,819256,0
2009-08-07,15.068,15.068,12.588,12.972,1226286,0
2009-08-10,13.447,13.639,12.016,12.588,570846,0
2009-08-11,12.972,13.256,12.111,12.111,489799,0
2009-08-12,12.111,12.493,12.111,12.399,457710,0
2009-08-13,13.256,13.256,12.588,13.162,982567,0
2009-08-14,13.541,13.541,12.78,13.064,966603,0
2009-08-17,12.016,13.447,12.016,12.78,800809,0
2009-08-18,13.064,17.739,12.873,16.785,2152234,0
2009-08-19,18.12,21.936,15.64,16.595,4042830,0
2009-08-20,16.879,17.643,15.353,16.307,2955576,0
2009-08-21,17.166,17.833,16.307,16.976,2065527,0
2009-08-24,17.643,18.025,16.213,16.688,1436590,0
2009-08-25,17.166,17.262,15.831,16.117,821112,0
2009-08-26,16.404,16.688,15.545,16.213,3520282,0
2009-08-27,16.213,18.787,16.213,18.502,5213187,0
2009-08-28,19.645,21.172,18.502,21.172,7381421,0
2009-08-31,20.218,21.362,19.552,20.503,3798740,0
2009-09-01,20.409,20.6,18.595,19.454,4707330,0
2009-09-02,19.073,20.218,18.31,19.931,2920600,0
2009-09-03,20.218,20.693,19.645,20.315,1825172,0
2009-09-04,20.409,22.697,20.409,22.602,2911140,0
2009-09-08,22.889,22.889,21.267,22.412,1494993,0
2009-09-09,21.267,21.936,20.885,21.458,1770365,0
2009-09-10,21.075,21.267,20.693,21.075,1085027,0
2009-09-11,20.982,22.222,20.885,21.936,1505394,0
2009-09-14,21.458,21.745,20.982,21.647,1163597,0
2009-09-15,21.267,22.316,21.172,22.124,1063405,0
2009-09-16,22.031,25.462,22.031,24.606,2461901,0
2009-09-17,24.797,25.462,23.365,24.032,1365489,0
2009-09-18,24.032,24.797,23.269,24.797,1011192,0
2009-09-21,23.937,24.414,23.365,23.746,574637,0
2009-09-22,24.32,26.226,24.128,25.559,1581497,0
2009-09-23,25.845,28.134,25.559,26.988,2707888,0
2009-09-24,26.703,26.894,22.602,24.224,3165367,0
2009-09-25,23.843,25.845,23.174,25.75,1800669,0
2009-09-28,25.75,25.939,24.89,25.368,997966,0
2009-09-29,25.559,26.608,24.606,26.512,1735992,0
2009-09-30,26.322,27.656,26.226,26.988,4501146,0
2009-10-01,26.798,27.656,25.845,25.939,1485456,0
2009-10-02,25.272,26.608,23.651,26.322,1280257,0
2009-10-05,26.512,26.894,25.845,26.703,862793,0
2009-10-06,26.512,26.894,25.939,26.13,790420,0
2009-10-07,26.322,26.512,25.845,26.13,534496,0
2009-10-08,26.226,26.512,26.13,26.512,517898,0
2009-10-09,26.322,26.894,25.845,26.035,473974,0
2009-10-12,25.939,26.608,25.845,26.512,384013,0
2009-10-13,26.512,26.512,24.51,24.89,1026723,0
2009-10-14,25.653,26.417,25.178,26.035,712066,0
2009-10-15,25.272,26.322,25.081,26.322,566732,0
2009-10-16,25.653,26.322,25.178,25.559,703869,0
2009-10-19,25.368,26.13,24.797,25.845,1543740,0
2009-10-20,25.845,26.035,24.797,25.368,1003458,0
2009-10-21,25.272,25.845,24.414,24.51,1069004,0
2009-10-22,24.7,25.081,23.651,25.081,919339,0
2009-10-23,25.272,25.462,23.937,24.51,660273,0
2009-10-26,24.51,24.51,22.793,23.461,942057,0
2009-10-27,23.365,23.843,22.412,22.507,658962,0
2009-10-28,22.222,22.793,21.075,21.458,870783,0
2009-10-29,21.936,22.889,21.647,22.602,997172,0
2009-10-30,22.602,22.793,20.029,20.6,1019953,0
2009-11-02,20.218,21.837,18.216,20.218,1849276,0
2009-11-03,20.029,21.172,20.029,20.6,613844,0
2009-11-04,20.982,21.458,20.218,20.693,826589,0
2009-11-05,20.122,21.837,20.122,20.885,687006,0
2009-11-06,20.885,21.075,20.503,20.885,441965,0
2009-11-09,21.172,23.556,20.693,23.174,728709,0
2009-11-10,22.793,22.983,22.124,22.983,428337,0
2009-11-11,23.365,23.365,22.316,22.889,412526,0
2009-11-12,22.507,23.746,21.936,22.031,569994,0
2009-11-13,22.222,22.507,21.745,22.222,279392,0
2009-11-16,22.031,22.793,21.745,22.222,415076,0
2009-11-17,22.222,22.602,21.647,22.222,328757,0
2009-11-18,22.697,23.651,22.507,23.269,594760,0
2009-11-19,23.269,23.556,22.697,23.269,741513,0
2009-11-20,22.889,23.556,22.793,23.365,444539,0
2009-11-23,23.269,24.7,23.269,23.937,462279,0
2009-11-24,23.651,24.414,23.365,24.224,795693,0
2009-11-25,24.414,24.7,24.032,24.606,298049,0
2009-11-27,23.556,24.51,23.269,23.937,312871,0
2009-11-30,23.556,24.414,22.602,22.602,1230600,0
2009-12-01,23.174,24.414,23.174,24.414,397400,0
2009-12-02,24.414,24.797,23.937,24.606,398653,0
2009-12-03,24.797,25.272,24.414,24.797,573769,0
2009-12-04,25.559,25.559,24.032,25.081,345438,0
2009-12-07,24.987,24.987,24.414,24.797,257290,0
2009-12-08,24.7,24.7,24.32,24.7,296171,0
2009-12-09,24.7,24.987,24.32,24.987,559074,0
2009-12-10,24.987,25.081,24.32,24.51,190355,0
2009-12-11,24.7,24.7,23.269,24.128,276748,0
2009-12-14,23.746,23.937,22.697,23.843,426765,0
2009-12-15,23.651,23.843,22.507,22.602,653195,0
2009-12-16,22.602,22.697,21.267,21.647,714205,0
2009-12-17,21.458,21.647,20.693,21.075,506054,0
2009-12-18,20.885,22.031,20.029,21.745,1997808,0
2009-12-21,22.031,22.031,20.122,20.982,826117,0
2009-12-22,21.458,21.458,20.791,20.982,401478,0
2009-12-23,20.982,21.075,20.503,20.791,621041,0
2009-12-24,20.503,20.885,20.503,20.791,81269,0
2009-12-28,20.6,20.982,20.503,20.6,188978,0
2009-12-29,20.6,20.693,20.218,20.6,236499,0
2009-12-30,20.503,20.503,20.218,20.315,393302,0
2009-12-31,20.122,21.745,20.122,21.553,685909,0
2010-01-04,21.837,22.793,21.458,22.793,873529,0
2010-01-05,22.316,22.793,21.075,21.745,643054,0
2010-01-06,21.458,22.124,21.075,21.837,564131,0
2010-01-07,21.745,22.983,21.362,22.889,785019,0
2010-01-08,22.222,22.889,21.362,21.362,564839,0
2010-01-11,21.647,22.124,21.362,21.553,506583,0
2010-01-12,21.553,21.745,20.982,20.982,504867,0
2010-01-13,21.267,21.267,20.503,20.6,574953,0
2010-01-14,20.6,21.837,20.6,21.362,1484112,0
2010-01-15,21.362,21.647,20.6,20.6,625415,0
2010-01-19,20.885,20.885,20.503,20.791,653803,0
2010-01-20,20.503,21.075,20.122,20.122,1056355,0
2010-01-21,20.982,21.936,19.931,20.693,2208102,0
2010-01-22,20.791,20.982,20.029,20.218,708764,0
2010-01-25,20.885,21.172,20.218,21.075,817188,0
2010-01-26,21.075,21.362,20.122,20.122,936743,0
2010-01-27,20.218,20.693,20.218,20.6,401264,0
2010-01-28,20.6,20.693,20.029,20.218,390654,0
2010-01-29,20.503,20.503,20.122,20.503,563662,0
2010-02-01,20.409,20.791,20.029,20.218,678916,0
2010-02-02,20.122,20.409,20.029,20.122,764685,0
2010-02-03,20.029,20.122,18.693,18.787,838219,0
2010-02-04,18.595,19.36,17.166,17.166,1030478,0
2010-02-05,17.262,18.12,17.262,17.739,790762,0
2010-02-08,17.452,17.929,16.404,16.688,831341,0
2010-02-09,16.498,17.166,16.498,17.166,587960,0
2010-02-10,16.785,18.216,16.213,18.216,938613,0
2010-02-11,17.929,18.216,16.976,17.739,545816,0
2010-02-12,17.547,18.502,17.262,18.502,625651,0
2010-02-16,18.595,19.454,18.31,19.073,803901,0
2010-02-17,19.073,19.454,18.406,18.882,513154,0
2010-02-18,18.595,19.169,18.502,18.787,429356,0
2010-02-19,18.787,19.169,18.693,19.073,705908,0
2010-02-22,19.073,19.169,18.31,18.502,571348,0
2010-02-23,18.31,18.502,17.166,17.357,427728,0
2010-02-24,18.025,18.406,17.929,18.025,711576,0
2010-02-25,17.929,18.12,17.643,17.643,336907,0
2010-02-26,17.833,18.595,17.547,18.406,1093515,0
2010-03-01,18.406,19.552,18.31,19.36,624206,0
2010-03-02,19.552,20.315,19.36,19.645,2510652,0
2010-03-03,19.931,20.029,19.552,20.029,1016397,0
2010-03-04,20.029,20.029,19.645,20.029,334815,0
2010-03-05,19.931,21.458,19.645,21.172,841166,0
2010-03-08,21.172,21.458,20.122,21.362,602907,0
2010-03-09,21.267,21.267,20.409,20.885,510119,0
2010-03-10,20.982,21.172,20.315,20.693,1203782,0
2010-03-11,20.791,21.647,20.693,21.647,996767,0
2010-03-12,21.936,22.316,21.267,22.124,848123,0
2010-03-15,22.124,22.124,21.362,21.553,357468,0
2010-03-16,21.745,25.272,21.458,24.414,2501209,0
2010-03-17,24.414,25.178,23.269,24.032,768826,0
2010-03-18,23.937,24.89,23.651,24.89,731608,0
2010-03-19,24.797,26.035,23.843,26.035,1227800,0
2010-03-22,24.987,25.462,24.032,25.178,574977,0
2010-03-23,24.797,27.179,24.7,26.512,1310709,0
2010-03-24,26.512,26.512,25.653,26.13,1101036,0
2010-03-25,26.322,26.703,25.845,25.845,1582950,0
2010-03-26,25.845,26.13,25.368,25.939,1091585,0
2010-03-29,26.13,26.703,25.75,26.608,900782,0
2010-03-30,26.608,26.608,25.845,26.322,581567,0
2010-03-31,26.703,27.944,26.13,27.752,1754366,0
2010-04-01,27.467,28.515,27.372,28.325,1228048,0
2010-04-05,28.611,29.851,28.325,29.375,2350964,0
2010-04-06,29.183,29.851,28.325,29.851,2798987,0
2010-04-07,29.754,30.041,28.803,30.041,2043516,0
2010-04-08,29.851,30.519,29.754,30.232,2580772,0
2010-04-09,30.137,30.232,29.183,29.375,1113263,0
2010-04-12,29.566,29.566,28.803,29.088,1011010,0
2010-04-13,30.995,36.811,30.71,33.38,18548675,0
2010-04-14,33.38,38.719,32.043,37.576,22468815,0
2010-04-15,36.811,37.576,35,36.431,9507174,0
2010-04-16,35.954,37.195,35.382,36.239,5587481,0
2010-04-19,35.954,37.86,35,36.049,3336948,0
2010-04-20,36.049,37.86,36.049,37.288,3614953,0
2010-04-21,38.148,39.004,36.621,38.052,5009908,0
2010-04-22,37.67,38.052,36.717,37.288,3645738,0
2010-04-23,37.479,38.052,36.717,37.288,3613291,0
2010-04-26,37.576,39.386,36.811,38.338,3558994,0
2010-04-27,38.433,39.484,36.811,36.811,2801306,0
2010-04-28,37.576,38.528,37.195,37.767,2492010,0
2010-04-29,37.67,37.86,34.236,36.049,8252672,0
2010-04-30,37.098,40.246,36.908,37.67,8719401,0
2010-05-03,39.195,39.195,35,35.382,8353863,0
2010-05-04,36.239,36.811,34.808,36.146,3964767,0
2010-05-05,35.095,36.908,33.951,34.808,3167053,0
2010-05-06,34.618,35.574,29.945,34.236,7361343,0
2010-05-07,34.142,34.618,30.612,31.472,4777308,0
2010-05-10,34.428,35.095,32.806,33.188,4492240,0
2010-05-11,32.519,35.095,32.33,33.571,4139448,0
2010-05-12,33.951,34.524,32.426,33.855,3051001,0
2010-05-13,33.473,35.192,33.38,34.524,3105178,0
2010-05-14,33.76,34.428,32.519,33.665,2103313,0
2010-05-17,33.571,34.046,30.995,31.948,2639439,0
2010-05-18,33.283,33.76,31.09,32.233,2823713,0
2010-05-19,31.567,32.519,30.041,30.519,2853435,0
2010-05-20,29.945,29.945,27.847,28.419,4024906,0
2010-05-21,27.752,29.375,27.752,29.183,3489514,0
2010-05-24,27.944,28.896,26.226,26.988,4412452,0
2010-05-25,26.226,28.896,25.845,27.944,3731818,0
2010-05-26,28.515,28.611,27.085,27.656,1604458,0
2010-05-27,27.944,28.704,27.467,28.325,1468205,0
2010-05-28,28.611,29.659,28.229,28.896,1849516,0
2010-06-01,28.611,29.467,26.703,26.988,1687221,0
2010-06-02,27.085,28.229,26.798,28.134,1135013,0
2010-06-03,28.419,29.375,28.037,28.515,1307066,0
2010-06-04,27.944,28.229,26.894,27.085,810052,0
2010-06-07,27.372,27.847,25.081,25.559,2434289,0
2010-06-08,25.75,26.417,23.746,25.272,2190014,0
2010-06-09,25.75,26.226,24.89,25.178,1802049,0
2010-06-10,25.178,27.179,25.178,26.417,1512795,0
2010-06-11,25.653,28.037,25.559,27.656,1137153,0
2010-06-14,27.752,28.992,26.894,27.179,1238032,0
2010-06-15,27.467,28.515,27.179,28.325,1163393,0
2010-06-16,28.134,28.896,27.467,28.611,667086,0
2010-06-17,28.803,28.803,26.512,27.656,1545305,0
2010-06-18,27.752,29.278,27.179,28.611,2087980,0
2010-06-21,28.896,29.467,27.944,28.704,1712634,0
2010-06-22,28.515,29.659,28.229,28.515,1491025,0
2010-06-23,28.229,28.419,26.988,27.561,2447455,0
2010-06-24,27.276,28.037,26.512,27.372,1191998,0
2010-06-25,28.229,28.229,27.179,27.944,1475169,0
2010-06-28,27.752,28.229,27.372,27.467,1553670,0
2010-06-29,27.179,27.276,25.559,26.226,1929937,0
2010-06-30,26.322,27.085,25.081,25.559,1705582,0
2010-07-01,26.894,27.276,24.032,24.414,3579600,0
2010-07-02,24.414,25.272,23.174,23.843,1948550,0
2010-07-06,24.51,24.7,22.793,23.365,1827102,0
2010-07-07,23.269,24.51,22.602,24.128,1329953,0
2010-07-08,24.32,26.608,24.128,26.226,3081286,0
2010-07-09,25.845,28.134,25.845,28.037,1462601,0
2010-07-12,27.467,27.944,26.894,27.561,1209579,0
2010-07-13,27.847,28.037,27.085,27.467,1124812,0
2010-07-14,27.179,27.372,26.512,26.798,1809689,0
2010-07-15,26.608,26.894,25.75,26.703,543279,0
2010-07-16,26.512,26.608,24.032,24.987,1244176,0
2010-07-19,25.081,25.653,23.843,25.178,1459039,0
2010-07-20,25.081,25.462,24.224,25.368,1298608,0
2010-07-21,25.272,25.845,24.128,24.128,996798,0
2010-07-22,24.224,25.368,24.224,25.081,1514099,0
2010-07-23,24.797,26.512,24.128,24.987,1447219,0
2010-07-26,24.606,26.988,24.606,26.894,1163406,0
2010-07-27,27.179,27.752,26.703,27.372,1297516,0
2010-07-28,27.179,27.372,26.512,26.798,894791,0
2010-07-29,27.179,28.037,27.085,27.752,2093679,0
2010-07-30,27.179,27.944,27.179,27.372,3202989,0
2010-08-02,27.656,27.656,25.845,26.703,2439237,0
2010-08-03,26.417,26.703,26.035,26.13,786761,0
2010-08-04,26.035,26.417,25.559,26.035,845867,0
2010-08-05,25.939,26.226,25.462,25.75,500747,0
2010-08-06,25.559,25.653,24.797,25.559,563327,0
2010-08-09,25.939,26.035,24.7,24.89,1529061,0
2010-08-10,25.272,26.988,24.89,26.417,1967958,0
2010-08-11,25.75,26.035,25.081,25.272,1134496,0
2010-08-12,25.178,25.559,24.32,24.606,1250485,0
2010-08-13,24.606,24.987,24.32,24.51,445678,0
2010-08-16,24.414,24.51,23.843,23.937,1101396,0
2010-08-17,24.128,25.75,24.032,25.081,1247797,0
2010-08-18,24.987,25.75,24.797,24.987,594771,0
2010-08-19,24.987,25.368,24.128,24.128,547409,0
2010-08-20,24.032,24.606,23.843,24.414,399793,0
2010-08-23,24.32,24.606,23.937,24.128,345205,0
2010-08-24,23.937,24.987,23.461,24.224,621344,0
2010-08-25,24.032,25.178,22.889,24.987,1283568,0
2010-08-26,24.987,25.559,24.224,24.32,690027,0
2010-08-27,24.89,24.89,24.32,24.606,509059,0
2010-08-30,24.797,24.987,23.651,24.128,643714,0
2010-08-31,23.843,24.414,23.651,24.32,466460,0
2010-09-01,24.7,25.939,24.51,25.75,882421,0
2010-09-02,25.75,26.608,25.75,26.226,622741,0
2010-09-03,26.703,27.179,25.75,26.988,644621,0
2010-09-07,26.703,26.798,25.845,25.845,346044,0
2010-09-08,25.845,26.417,24.987,25.559,623462,0
2010-09-09,26.226,26.703,26.035,26.703,487775,0
2010-09-10,26.608,27.085,26.608,26.894,485066,0
2010-09-13,27.085,27.847,26.798,27.656,1387064,0
2010-09-14,27.276,28.515,26.894,28.134,3244058,0
2010-09-15,27.656,27.944,26.417,26.608,1519862,0
2010-09-16,26.798,27.179,26.417,26.417,478176,0
2010-09-17,26.417,27.944,25.845,26.988,2964703,0
2010-09-20,27.085,27.656,26.512,27.467,1843477,0
2010-09-21,27.467,28.229,27.085,27.372,1550714,0
2010-09-22,27.372,27.467,26.417,26.608,906258,0
2010-09-23,26.417,26.512,25.559,26.226,1036145,0
2010-09-24,26.322,26.608,25.845,26.417,935530,0
2010-09-27,26.512,26.988,26.035,26.608,936749,0
2010-09-28,26.608,26.703,25.939,26.703,675613,0
2010-09-29,26.608,26.894,26.13,26.703,654108,0
2010-09-30,26.703,27.847,26.703,27.656,1252282,0
2010-10-01,27.752,27.944,26.894,27.179,716743,0
2010-10-04,27.179,27.372,26.798,27.085,622014,0
2010-10-05,27.372,27.561,26.894,27.179,1004401,0
2010-10-06,27.276,28.419,27.085,27.179,2089837,0
2010-10-07,27.561,27.944,26.894,26.894,1317843,0
2010-10-08,27.085,27.372,26.322,26.512,922615,0
2010-10-11,26.703,26.703,25.845,26.13,770196,0
2010-10-12,26.13,26.322,25.75,26.322,679681,0
2010-10-13,26.417,27.467,26.035,26.894,1318899,0
2010-10-14,26.798,28.134,26.417,27.561,3434702,0
2010-10-15,27.467,27.847,27.085,27.085,1238874,0
2010-10-18,27.276,27.656,26.988,27.561,853719,0
2010-10-19,27.372,27.847,26.798,27.085,913126,0
2010-10-20,26.894,27.276,26.322,26.798,818827,0
2010-10-21,26.798,27.179,25.559,25.75,1157936,0
2010-10-22,26.322,27.179,25.75,27.179,1186817,0
2010-10-25,27.276,27.752,26.988,27.561,1715409,0
2010-10-26,27.276,27.656,26.988,27.467,602494,0
2010-10-27,27.372,27.561,26.512,26.512,923046,0
2010-10-28,26.703,26.894,26.322,26.703,449954,0
2010-10-29,26.703,26.703,25.75,26.035,817099,0
2010-11-01,26.322,26.512,25.845,26.226,1003033,0
2010-11-02,26.322,26.322,25.559,25.939,650381,0
2010-11-03,25.845,26.608,25.845,26.226,921445,0
2010-11-04,26.512,27.179,26.226,26.988,1084095,0
2010-11-05,26.894,27.656,26.703,27.372,1229937,0
2010-11-08,27.372,27.656,26.703,27.179,530640,0
2010-11-09,27.276,27.847,26.703,26.703,1298544,0
2010-11-10,26.798,27.656,26.703,27.656,1063346,0
2010-11-11,27.276,28.803,27.276,27.944,3161230,0
2010-11-12,27.656,27.847,26.988,27.085,1248460,0
2010-11-15,27.372,27.752,27.085,27.467,961528,0
2010-11-16,27.276,27.372,26.703,26.894,838316,0
2010-11-17,26.894,27.179,26.417,26.988,609588,0
2010-11-18,27.276,27.467,26.988,27.276,618635,0
2010-11-19,27.276,27.372,26.894,27.179,382474,0
2010-11-22,27.276,27.467,26.988,27.085,730060,0
2010-11-23,26.988,27.467,26.894,27.179,1169174,0
2010-11-24,27.467,27.561,27.085,27.372,838108,0
2010-11-26,27.085,27.372,26.703,26.988,421403,0
2010-11-29,26.322,27.847,26.322,27.561,1718563,0
2010-11-30,27.276,28.134,27.179,27.467,2831598,0
2010-12-01,27.467,27.752,27.085,27.656,1240084,0
2010-12-02,27.656,28.896,27.372,28.704,2080945,0
2010-12-03,28.419,28.611,27.372,27.944,1306495,0
2010-12-06,27.847,28.134,27.561,27.561,680191,0
2010-12-07,27.847,27.944,27.561,27.752,727670,0
2010-12-08,27.752,28.515,27.561,28.229,1797783,0
2010-12-09,28.611,28.896,28.037,28.515,2269572,0
2010-12-10,28.803,29.851,28.419,29.659,2041245,0
2010-12-13,30.041,30.137,28.803,28.896,2072368,0
2010-12-14,28.896,29.566,28.611,28.704,872000,0
2010-12-15,28.037,28.803,27.752,27.944,939001,0
2010-12-16,28.134,28.419,27.467,27.561,915673,0
2010-12-17,27.944,28.325,27.276,27.276,897069,0
2010-12-20,27.561,27.944,27.467,27.561,738660,0
2010-12-21,27.847,28.229,27.467,28.037,999247,0
2010-12-22,28.611,29.467,28.515,29.278,1781362,0
2010-12-23,29.088,29.851,28.325,28.419,1465721,0
2010-12-27,28.325,29.183,28.037,28.896,1096964,0
2010-12-28,29.088,29.659,28.803,29.375,1184132,0
2010-12-29,29.659,29.851,28.896,29.278,500209,0
2010-12-30,29.088,29.851,29.088,29.566,533940,0
2010-12-31,29.659,30.137,29.566,29.945,615508,0
2011-01-03,30.327,30.995,30.041,30.519,1488039,0
2011-01-04,30.995,30.995,29.566,29.754,645144,0
2011-01-05,29.659,30.519,29.566,30.519,853592,0
2011-01-06,30.421,30.519,29.754,29.851,908431,0
2011-01-07,30.804,30.995,30.137,30.421,1142087,0
2011-01-10,30.519,30.71,29.754,30.137,1503670,0
2011-01-11,30.421,30.804,29.851,30.519,1029121,0
2011-01-12,30.71,31.186,30.612,31.09,1124743,0
2011-01-13,31.09,31.186,30.232,30.612,631905,0
2011-01-14,30.519,32.233,30.421,31.472,1428407,0
2011-01-18,31.567,31.567,30.519,30.71,1361986,0
2011-01-19,30.804,30.899,29.945,30.232,1563130,0
2011-01-20,30.041,30.327,29.659,29.851,1309669,0
2011-01-21,30.041,30.899,29.945,30.71,621006,0
2011-01-24,30.804,30.995,30.232,30.71,908450,0
2011-01-25,30.995,30.995,30.137,30.519,1384499,0
2011-01-26,30.612,31.567,30.421,31.375,1636595,0
2011-01-27,31.472,31.567,30.899,30.899,700900,0
2011-01-28,30.804,31.375,30.327,30.327,761566,0
2011-01-31,30.041,30.71,29.375,30.612,1339149,0
2011-02-01,30.612,32.233,30.612,31.948,1562068,0
2011-02-02,31.948,32.426,31.09,31.758,1439406,0
2011-02-03,31.663,32.14,31.472,31.567,1202052,0
2011-02-04,30.519,32.617,30.421,31.948,3617986,0
2011-02-07,32.043,34.142,31.948,33.665,1955601,0
2011-02-08,33.76,34.236,32.997,33.38,2704070,0
2011-02-09,33.188,33.38,32.519,32.902,1797813,0
2011-02-10,32.519,32.806,31.567,31.852,1544255,0
2011-02-11,31.567,32.617,31.472,31.758,1607503,0
2011-02-14,32.043,32.426,31.567,32.33,1013940,0
2011-02-15,32.14,32.14,31.758,31.948,563947,0
2011-02-16,32.14,32.617,31.758,32.519,942055,0
2011-02-18,32.426,32.426,31.567,32.14,1217854,0
2011-02-22,31.663,31.852,30.137,30.327,1290175,0
2011-02-23,30.519,30.899,29.278,30.421,1104065,0
2011-02-24,30.71,30.71,29.851,30.519,904793,0
2011-02-25,30.71,31.186,30.327,30.71,599084,0
2011-02-28,30.71,31.281,30.519,30.995,932880,0
2011-03-01,30.995,31.375,30.71,30.71,730602,0
2011-03-02,30.71,30.804,30.041,30.232,931144,0
2011-03-03,30.421,30.612,29.754,30.041,1197199,0
2011-03-04,30.137,30.137,29.467,29.659,811835,0
2011-03-07,29.754,29.851,28.803,29.278,531355,0
2011-03-08,29.183,30.804,29.183,30.232,629958,0
2011-03-09,30.421,30.71,29.659,29.754,585050,0
2011-03-10,29.566,29.754,29.375,29.467,594696,0
2011-03-11,29.375,29.659,29.278,29.467,514560,0
2011-03-14,29.088,29.375,28.325,28.611,836883,0
2011-03-15,28.037,28.992,27.847,28.611,780738,0
2011-03-16,28.803,29.278,28.515,28.704,883149,0
2011-03-17,29.183,29.566,28.037,29.467,982558,0
2011-03-18,29.566,29.754,28.611,28.611,957187,0
2011-03-21,29.088,29.375,27.847,28.611,1114843,0
2011-03-22,28.611,28.803,27.561,27.847,1265006,0
2011-03-23,27.944,27.944,27.179,27.372,927252,0
2011-03-24,27.656,28.325,27.467,27.847,1236931,0
2011-03-25,28.037,28.803,27.847,28.325,976988,0
2011-03-28,28.611,28.803,27.656,27.656,539090,0
2011-03-29,27.752,28.134,27.085,27.847,718462,0
2011-03-30,27.847,28.704,26.988,28.515,1069361,0
2011-03-31,28.229,28.419,27.561,27.847,853115,0
2011-04-01,28.037,29.183,27.752,28.037,1174621,0
2011-04-04,28.803,28.896,27.944,28.611,900329,0
2011-04-05,28.419,29.375,28.134,29.278,780921,0
2011-04-06,29.467,30.421,29.183,29.754,913562,0
2011-04-07,29.851,30.041,28.896,28.896,837811,0
2011-04-08,29.375,29.467,28.896,28.896,433339,0
2011-04-11,28.896,29.851,28.803,29.566,1117748,0
2011-04-12,29.183,30.232,29.183,29.754,1259796,0
2011-04-13,29.851,30.137,29.467,29.566,779112,0
2011-04-14,29.566,29.945,29.278,29.659,545355,0
2011-04-15,29.754,29.945,29.278,29.754,740274,0
2011-04-18,29.467,29.754,28.803,29.375,1167587,0
2011-04-19,29.566,29.754,29.088,29.375,675774,0
2011-04-20,29.754,30.232,29.183,29.278,870181,0
2011-04-21,29.467,30.421,29.278,30.137,1193652,0
2011-04-25,30.899,31.472,30.232,30.899,2594196,0
2011-04-26,30.899,30.899,30.041,30.327,1172835,0
2011-04-27,30.519,30.519,29.566,30.041,967841,0
2011-04-28,29.945,29.945,29.278,29.659,675349,0
2011-04-29,29.659,30.612,29.467,30.041,1191474,0
2011-05-02,30.327,30.804,30.232,30.519,759489,0
2011-05-03,30.327,30.612,29.945,30.519,451575,0
2011-05-04,30.519,30.71,29.754,30.137,556964,0
2011-05-05,29.851,30.041,29.467,29.566,619791,0
2011-05-06,29.851,29.945,29.088,29.278,427714,0
2011-05-09,29.278,29.754,28.704,29.566,651103,0
2011-05-10,29.566,30.041,28.992,29.566,723307,0
2011-05-11,29.375,30.327,28.992,29.278,731977,0
2011-05-12,29.375,29.375,28.419,29.088,1001744,0
2011-05-13,29.088,29.183,28.134,28.419,663937,0
2011-05-16,28.229,28.611,27.561,27.752,1230236,0
2011-05-17,27.561,28.803,26.988,28.515,1410660,0
2011-05-18,28.325,29.183,27.944,28.704,766648,0
2011-05-19,28.896,29.183,28.515,28.896,789182,0
2011-05-20,28.419,28.419,27.179,27.847,3814747,0
2011-05-23,27.372,27.752,26.608,26.988,1422719,0
2011-05-24,26.988,26.988,26.512,26.798,756262,0
2011-05-25,26.608,26.894,26.322,26.608,672847,0
2011-05-26,26.608,27.276,26.608,27.085,680824,0
2011-05-27,27.276,27.467,26.894,27.372,271537,0
2011-05-31,27.561,27.847,27.085,27.656,676132,0
2011-06-01,27.561,27.656,26.322,26.322,732310,0
2011-06-02,26.512,26.608,25.939,26.322,388807,0
2011-06-03,26.035,27.085,25.939,26.703,663501,0
2011-06-06,26.512,26.608,24.987,25.272,787664,0
2011-06-07,25.559,26.13,24.7,25.75,1197450,0
2011-06-08,25.845,26.608,25.178,25.559,1149990,0
2011-06-09,25.75,26.417,25.559,26.226,583099,0
2011-06-10,26.035,26.512,25.368,26.035,839998,0
2011-06-13,26.13,26.703,25.939,26.035,691439,0
2011-06-14,26.226,27.179,25.845,26.988,845252,0
2011-06-15,26.703,27.179,26.417,26.703,963309,0
2011-06-16,26.703,27.656,26.512,27.179,465709,0
2011-06-17,27.467,27.847,26.703,26.894,576567,0
2011-06-20,26.798,26.988,26.035,26.703,519861,0
2011-06-21,26.894,26.894,25.845,26.13,947704,0
2011-06-22,26.226,26.226,25.462,25.845,730937,0
2011-06-23,25.653,26.226,25.368,26.226,512913,0
2011-06-24,26.13,26.13,25.272,25.368,881049,0
2011-06-27,25.462,25.845,25.081,25.081,576655,0
2011-06-28,25.178,25.272,24.606,25.081,885815,0
2011-06-29,25.178,26.608,25.081,26.608,625094,0
2011-06-30,26.035,26.322,25.368,26.322,597860,0
2011-07-01,26.322,26.608,25.653,26.13,1487093,0
2011-07-05,26.13,26.322,25.272,25.653,1331545,0
2011-07-06,25.462,27.179,25.368,26.798,1670372,0
2011-07-07,26.798,27.276,26.512,26.988,725031,0
2011-07-08,26.417,26.608,25.653,26.322,1416342,0
2011-07-11,26.13,26.13,25.081,25.178,740067,0
2011-07-12,25.081,25.368,24.987,24.987,651528,0
2011-07-13,25.272,25.462,24.7,25.081,746377,0
2011-07-14,25.178,25.178,24.414,24.7,694154,0
2011-07-15,24.606,24.89,24.128,24.32,592776,0
2011-07-18,24.224,24.414,23.365,23.746,762045,0
2011-07-19,23.937,24.51,23.08,24.32,1195874,0
2011-07-20,24.797,24.797,23.651,24.414,1450511,0
2011-07-21,24.51,25.081,23.937,24.032,1693572,0
2011-07-22,24.224,24.414,23.269,23.365,1200670,0
2011-07-25,23.08,23.269,21.837,22.412,1914724,0
2011-07-26,22.222,22.602,21.936,22.124,1325349,0
2011-07-27,22.124,22.697,21.647,22.031,1508970,0
2011-07-28,22.124,22.316,21.647,21.745,1314412,0
2011-07-29,21.553,22.983,21.362,22.889,1860028,0
2011-08-01,23.269,23.746,22.889,23.269,1300147,0
2011-08-02,23.174,23.651,22.793,22.889,1342607,0
2011-08-03,22.889,23.269,22.412,23.269,881724,0
2011-08-04,22.793,22.983,21.936,22.031,2645351,0
2011-08-05,22.316,22.316,21.553,21.837,1561992,0
2011-08-08,20.982,21.172,16.117,18.787,1959274,0
2011-08-09,18.693,21.553,18.693,21.362,1372923,0
2011-08-10,20.982,20.982,19.265,19.552,1528160,0
2011-08-11,19.741,20.503,19.454,20.029,2025738,0
2011-08-12,19.931,20.409,19.073,19.073,1045296,0
2011-08-15,19.454,20.218,19.265,19.837,940315,0
2011-08-16,19.552,20.791,19.36,19.741,1189954,0
2011-08-17,19.931,21.075,19.741,20.693,1012755,0
2011-08-18,20.029,20.122,19.36,19.837,669266,0
2011-08-19,19.454,19.837,18.979,18.979,683511,0
2011-08-22,19.645,19.741,18.406,18.502,679528,0
2011-08-23,18.787,18.882,17.643,18.787,1613448,0
2011-08-24,18.787,19.36,18.693,19.169,761615,0
2011-08-25,19.265,19.741,18.406,18.502,452151,0
2011-08-26,17.929,19.073,17.929,18.693,646358,0
2011-08-29,18.882,19.741,18.502,19.741,749628,0
2011-08-30,19.552,19.645,18.882,19.169,539363,0
2011-08-31,19.36,20.6,19.073,19.837,1901636,0
2011-09-01,19.931,20.409,19.454,19.454,540422,0
2011-09-02,19.169,19.265,18.31,18.31,463520,0
2011-09-06,18.025,18.693,17.643,17.643,1000440,0
2011-09-07,18.12,18.502,17.643,18.406,988192,0
2011-09-08,18.216,18.31,17.166,17.262,2545427,0
2011-09-09,16.976,17.547,16.976,17.07,700894,0
2011-09-12,16.688,17.166,16.117,16.404,1038469,0
2011-09-13,16.595,16.976,16.117,16.307,1159200,0
2011-09-14,16.498,16.785,16.307,16.404,1509704,0
2011-09-15,16.595,17.166,16.498,17.07,747663,0
2011-09-16,17.166,17.357,16.498,16.498,769425,0
2011-09-19,16.213,16.404,15.736,15.831,592385,0
2011-09-20,16.023,16.023,15.259,15.45,1052444,0
2011-09-21,15.545,15.736,12.78,14.019,1392536,0
2011-09-22,13.541,13.829,12.399,13.064,927596,0
2011-09-23,12.972,13.639,12.78,13.447,705728,0
2011-09-26,13.351,14.019,12.588,14.019,1268222,0
2011-09-27,14.115,17.166,13.732,14.687,1969636,0
2011-09-28,14.4,15.736,13.732,13.924,1050543,0
2011-09-29,14.21,14.78,14.019,14.591,634724,0
2011-09-30,14.591,15.64,14.305,14.305,1181690,0
2011-10-03,14.21,14.687,11.444,11.539,1594293,0
2011-10-04,11.921,12.972,11.635,12.684,1111338,0
2011-10-05,12.78,13.829,12.684,13.639,1300976,0
2011-10-06,13.732,14.21,13.351,14.115,1319310,0
2011-10-07,14.305,14.973,13.639,13.924,763579,0
2011-10-10,14.019,14.591,13.639,14.591,728737,0
2011-10-11,14.305,15.163,13.829,14.878,904687,0
2011-10-12,14.687,15.259,14.115,15.068,1149407,0
2011-10-13,15.163,15.926,14.496,15.259,1020217,0
2011-10-14,15.64,16.879,15.64,16.595,1186519,0
2011-10-17,16.688,16.879,15.545,16.213,854889,0
2011-10-18,16.307,17.357,16.213,17.262,793097,0
2011-10-19,15.64,16.023,14.305,15.926,1684137,0
2011-10-20,15.926,16.976,15.545,16.976,1082994,0
2011-10-21,16.976,17.929,16.404,17.166,7308438,0
2011-10-24,16.307,17.643,16.117,17.262,1168942,0
2011-10-25,17.262,18.025,16.117,16.595,1237676,0
2011-10-26,17.07,17.357,16.117,16.879,1317136,0
2011-10-27,17.643,18.12,17.166,17.547,1185219,0
2011-10-28,18.025,18.693,17.547,18.12,2250311,0
2011-10-31,18.12,18.406,17.643,17.739,868517,0
2011-11-01,17.166,17.357,16.307,16.404,1348082,0
2011-11-02,16.688,16.976,16.213,16.879,971839,0
2011-11-03,17.07,17.166,16.213,16.976,714255,0
2011-11-04,16.785,16.879,16.307,16.688,952002,0
2011-11-07,16.688,17.07,16.404,16.879,363629,0
2011-11-08,16.976,17.929,16.976,17.547,476493,0
2011-11-09,17.166,17.166,15.736,16.023,882326,0
2011-11-10,16.404,16.879,15.926,16.117,568628,0
2011-11-11,16.213,16.404,15.926,16.213,553031,0
2011-11-14,16.023,16.117,15.068,15.163,687002,0
2011-11-15,15.068,15.45,14.4,14.78,868290,0
2011-11-16,14.591,14.878,14.496,14.591,597334,0
2011-11-17,14.687,14.687,13.732,14.019,611824,0
2011-11-18,14.019,14.4,13.351,13.829,585855,0
2011-11-21,13.351,13.639,12.588,13.447,870032,0
2011-11-22,13.351,13.541,12.684,13.447,795301,0
2011-11-23,13.162,13.447,12.873,13.351,559571,0
2011-11-25,13.162,13.829,12.972,13.639,280506,0
2011-11-28,13.924,14.019,13.447,13.924,550136,0
2011-11-29,13.829,13.924,13.541,13.639,444905,0
2011-11-30,13.924,14.21,13.541,14.21,1146957,0
2011-12-01,13.732,14.305,13.639,14.21,556237,0
2011-12-02,14.4,14.973,13.829,14.687,1072862,0
2011-12-05,14.878,14.878,13.829,14.019,869053,0
2011-12-06,13.829,13.924,12.684,13.064,1099498,0
2011-12-07,13.064,13.162,12.301,12.588,1410311,0
2011-12-08,12.78,12.78,11.921,12.111,988990,0
2011-12-09,12.301,12.78,12.209,12.588,585390,0
2011-12-12,12.399,12.972,11.731,12.209,1370837,0
2011-12-13,12.209,12.399,11.635,11.921,1330360,0
2011-12-14,11.921,12.111,11.539,11.731,1049459,0
2011-12-15,11.921,12.111,11.731,11.825,961169,0
2011-12-16,11.825,12.301,11.444,11.635,4214976,0
2011-12-19,11.731,11.731,10.298,10.681,1734892,0
2011-12-20,10.966,11.731,10.872,11.635,1578628,0
2011-12-21,11.349,12.873,11.349,12.588,2036977,0
2011-12-22,12.301,13.256,12.301,13.162,1179547,0
2011-12-23,13.162,13.256,12.78,13.064,451462,0
2011-12-27,12.78,13.162,12.209,13.064,425504,0
2011-12-28,12.972,13.162,12.399,12.78,840265,0
2011-12-29,12.684,13.162,12.684,13.064,775902,0
2011-12-30,12.873,14.115,12.78,13.256,1154346,0
2012-01-03,13.447,14.4,13.447,13.639,1464079,0
2012-01-04,13.732,14.4,13.541,14.019,610756,0
2012-01-05,14.115,14.78,13.541,14.019,1388546,0
2012-01-06,14.21,14.4,13.829,14.21,603425,0
2012-01-09,14.019,14.591,14.019,14.305,704902,0
2012-01-10,14.496,15.259,14.305,14.496,959158,0
2012-01-11,14.878,14.973,14.4,14.687,389124,0
2012-01-12,14.878,14.973,14.305,14.591,744365,0
2012-01-13,14.305,14.4,14.019,14.305,638759,0
2012-01-17,14.21,14.78,13.924,13.924,639288,0
2012-01-18,14.019,14.878,13.732,14.591,525518,0
2012-01-19,14.973,15.163,14.591,15.068,566832,0
2012-01-20,14.973,15.163,14.687,15.163,585796,0
2012-01-23,15.259,15.831,15.068,15.736,1418704,0
2012-01-24,15.64,15.736,14.973,15.353,676161,0
2012-01-25,15.736,16.404,15.068,15.926,1237291,0
2012-01-26,16.117,16.688,15.64,16.117,819163,0
2012-01-27,15.926,16.213,15.545,15.736,593637,0
2012-01-30,15.545,15.736,14.973,14.973,758071,0
2012-01-31,15.068,15.353,14.687,14.973,873410,0
2012-02-01,15.068,15.736,14.973,15.259,952178,0
2012-02-02,15.353,15.45,15.068,15.259,617921,0
2012-02-03,15.45,16.688,15.353,16.688,1772732,0
2012-02-06,16.213,16.976,16.213,16.595,659481,0
2012-02-07,16.498,17.357,16.213,17.07,894258,0
2012-02-08,17.262,17.833,17.07,17.357,915144,0
2012-02-09,17.547,17.833,16.595,16.879,923169,0
2012-02-10,16.688,16.879,15.926,16.023,903520,0
2012-02-13,16.307,16.498,15.926,16.117,797057,0
2012-02-14,16.023,16.213,15.068,15.926,870039,0
2012-02-15,16.023,16.213,15.545,15.831,1061071,0
2012-02-16,15.831,15.926,15.545,15.831,1221750,0
2012-02-17,16.307,16.404,15.926,16.023,901115,0
2012-02-21,15.926,16.307,15.736,15.926,874806,0
2012-02-22,16.023,16.213,15.926,16.117,618026,0
2012-02-23,16.117,16.688,15.926,16.688,928684,0
2012-02-24,16.595,17.07,16.595,16.785,487868,0
2012-02-27,16.785,18.216,16.785,18.025,1041689,0
2012-02-28,18.025,18.025,17.262,17.643,1014224,0
2012-02-29,17.833,18.406,17.739,18.12,1215854,0
2012-03-01,18.216,18.502,17.643,18.12,1340777,0
2012-03-02,18.12,18.12,17.739,17.929,726571,0
2012-03-05,17.929,18.025,17.739,17.739,1129296,0
2012-03-06,17.643,17.739,17.07,17.262,960834,0
2012-03-07,17.357,17.929,17.166,17.739,868399,0
2012-03-08,17.833,18.025,17.643,17.833,632190,0
2012-03-09,17.833,18.787,17.833,18.216,855581,0
2012-03-12,18.12,18.693,17.929,18.31,664321,0
2012-03-13,18.595,20.122,18.406,20.029,1226733,0
2012-03-14,20.218,21.458,19.741,20.791,1442818,0
2012-03-15,20.982,20.982,20.409,20.885,924176,0
2012-03-16,20.791,22.124,20.503,21.362,3606591,0
2012-03-19,21.267,21.936,21.075,21.936,853214,0
2012-03-20,21.745,21.745,20.218,21.075,1259122,0
2012-03-21,21.267,21.267,20.029,20.315,869204,0
2012-03-22,20.029,20.409,19.645,19.931,611209,0
2012-03-23,20.029,20.029,19.073,19.931,1255230,0
2012-03-26,20.218,20.503,20.029,20.409,643693,0
2012-03-27,20.218,20.315,19.741,19.837,642935,0
2012-03-28,19.931,20.029,19.36,19.837,582657,0
2012-03-29,19.552,19.741,19.073,19.454,725968,0
2012-03-30,19.552,19.645,18.979,19.552,1044404,0
2012-04-02,19.36,19.645,19.073,19.552,890809,0
2012-04-03,19.36,20.218,19.169,20.218,772152,0
2012-04-04,19.931,20.409,19.552,20.122,1032240,0
2012-04-05,19.931,20.218,19.36,19.36,787006,0
2012-04-09,18.979,19.265,18.406,18.595,484318,0
2012-04-10,18.693,18.787,17.262,17.262,1313339,0
2012-04-11,17.357,18.216,17.357,17.739,939901,0
2012-04-12,17.833,18.216,17.643,17.929,651860,0
2012-04-13,17.929,18.12,16.976,17.166,935517,0
2012-04-16,17.166,18.12,17.166,17.739,623674,0
2012-04-17,17.833,18.31,17.643,17.833,817274,0
2012-04-18,17.833,18.12,17.262,17.262,529792,0
2012-04-19,17.643,17.643,17.166,17.357,418847,0
2012-04-20,17.929,18.502,17.643,18.025,1359105,0
2012-04-23,17.452,17.643,16.976,17.357,692549,0
2012-04-24,17.452,17.643,17.357,17.547,326915,0
2012-04-25,17.643,17.643,17.262,17.643,293934,0
2012-04-26,17.547,17.547,17.262,17.262,292234,0
2012-04-27,17.452,17.643,17.262,17.262,602038,0
2012-04-30,17.357,17.452,16.404,16.879,1318682,0
2012-05-01,16.404,17.166,16.404,16.688,750340,0
2012-05-02,16.785,16.785,16.404,16.595,429877,0
2012-05-03,16.307,16.688,16.307,16.404,540606,0
2012-05-04,16.404,16.498,16.023,16.117,577357,0
2012-05-07,15.926,16.498,15.926,16.498,641034,0
2012-05-08,16.404,16.498,15.926,16.117,514943,0
2012-05-09,15.831,16.117,15.545,15.831,477899,0
2012-05-10,15.926,16.023,15.64,15.831,497603,0
2012-05-11,15.45,16.307,15.45,15.736,682267,0
2012-05-14,15.64,15.64,14.687,14.973,1243663,0
2012-05-15,14.973,15.545,14.496,14.687,1230324,0
2012-05-16,14.687,14.878,13.924,14.21,1225128,0
2012-05-17,14.305,14.496,13.732,13.829,1120885,0
2012-05-18,14.115,14.115,13.541,13.829,983897,0
2012-05-21,13.829,14.21,13.639,13.829,1385140,0
2012-05-22,14.019,15.259,13.732,14.878,976212,0
2012-05-23,14.4,15.831,14.4,15.64,507371,0
2012-05-24,15.64,15.64,15.163,15.45,471194,0
2012-05-25,15.545,15.831,15.45,15.64,516453,0
2012-05-29,15.831,16.023,15.259,15.45,479419,0
2012-05-30,14.649,16.271,14.544,14.839,2499421,0
2012-05-31,14.83,14.858,14.467,14.563,3994071,0
2012-06-01,14.134,14.305,13.6,13.61,2555750,0
2012-06-04,13.703,13.732,12.972,13.113,2468753,0
2012-06-05,13.055,13.541,13.046,13.523,2105424,0
2012-06-06,13.639,14.134,13.629,14.075,2312901,0
2012-06-07,14.164,14.563,14.164,14.218,1575263,0
2012-06-08,14.144,14.639,13.839,14.609,1087202,0
2012-06-11,14.571,14.763,14.095,14.115,1631103,0
2012-06-12,14.182,14.314,13.933,14.065,2152462,0
2012-06-13,14.134,14.134,12.991,13.027,4342542,0
2012-06-14,12.982,13.284,12.883,12.952,3063994,0
2012-06-15,12.991,13.695,12.952,13.61,5505401,0
2012-06-18,13.858,13.972,13.457,13.6,1945725,0
2012-06-19,13.686,14.514,13.657,14.228,2243333,0
2012-06-20,14.248,14.83,14.154,14.79,2131248,0
2012-06-21,14.78,15.058,14.457,14.524,2409585,0
2012-06-22,14.609,14.916,14.581,14.839,1659514,0
2012-06-25,14.467,14.571,14.075,14.134,987771,0
2012-06-26,14.154,14.382,13.943,14.334,1090773,0
2012-06-27,14.305,14.763,14.115,14.668,1382414,0
2012-06-28,14.534,15.564,14.42,15.497,2449023,0
2012-06-29,15.783,16.06,15.584,15.841,2109890,0
2012-07-02,15.717,16.003,15.469,15.821,1283851,0
2012-07-03,15.841,16.108,15.774,15.964,586861,0
2012-07-05,15.88,15.964,15.555,15.584,1043556,0
2012-07-06,15.469,15.497,15.259,15.44,1066056,0
2012-07-09,15.353,15.45,14.668,14.916,1089972,0
2012-07-10,15.021,15.077,14.496,14.677,1213354,0
2012-07-11,14.736,15.05,14.629,14.973,1151125,0
2012-07-12,14.77,14.916,14.687,14.83,1810483,0
2012-07-13,14.839,15.535,14.839,15.45,1503409,0
2012-07-16,15.459,15.497,15.031,15.058,2174208,0
2012-07-17,15.222,15.698,14.934,15.545,2312207,0
2012-07-18,15.45,15.517,13.972,14.115,3218732,0
2012-07-19,14.363,14.544,13.676,13.686,2525781,0
2012-07-20,13.571,13.619,12.999,13.209,3996992,0
2012-07-23,12.932,13.103,12.76,12.922,3154389,0
2012-07-24,12.902,13.409,12.78,13.37,2386487,0
2012-07-25,13.466,13.619,13.351,13.457,1804542,0
2012-07-26,13.703,13.933,13.466,13.801,1953749,0
2012-07-27,13.809,14.334,13.647,14.228,2015872,0
2012-07-30,14.164,14.467,14.134,14.295,3101966,0
2012-07-31,14.182,14.467,14.164,14.373,2452753,0
2012-08-01,14.457,14.496,14.238,14.248,1500873,0
2012-08-02,14.173,14.305,13.752,13.884,1548918,0
2012-08-03,14.154,14.619,14.028,14.4,1902447,0
2012-08-06,14.44,14.858,14.41,14.78,746069,0
2012-08-07,14.878,15.173,14.78,15.002,810187,0
2012-08-08,14.973,15.068,14.893,15.002,681903,0
2012-08-09,14.953,15.05,14.858,15.012,870089,0
2012-08-10,14.934,15,14.697,14.858,1048401,0
2012-08-13,14.888,14.944,14.727,14.934,900239,0
2012-08-14,15.002,15.135,14.629,14.717,1632064,0
2012-08-15,14.601,14.83,14.457,14.77,1223383,0
2012-08-16,14.8,15.163,14.677,15.002,2407575,0
2012-08-17,15.068,15.202,14.992,15.192,1053377,0
2012-08-20,15.192,15.343,15.068,15.307,1156473,0
2012-08-21,15.363,15.831,15.302,15.421,1781355,0
2012-08-22,15.393,15.517,15.068,15.154,1144975,0
2012-08-23,15.163,15.163,14.697,14.754,933746,0
2012-08-24,14.677,14.973,14.659,14.868,1292194,0
2012-08-27,15.002,15.125,14.888,14.944,766529,0
2012-08-28,14.934,15.259,14.934,15.058,867929,0
2012-08-29,15.115,15.483,15.053,15.421,821152,0
2012-08-30,15.353,15.353,14.888,15.05,817106,0
2012-08-31,15.163,15.307,14.973,15.105,914646,0
2012-09-04,15.115,15.287,14.934,15.183,1416867,0
2012-09-05,15.192,15.287,14.849,15.202,709223,0
2012-09-06,15.353,16.07,15.353,15.889,1072904,0
2012-09-07,15.926,16.434,15.88,16.316,914788,0
2012-09-10,16.316,16.498,16.027,16.07,747307,0
2012-09-11,16.032,16.434,15.983,16.404,592826,0
2012-09-12,16.444,16.85,16.444,16.738,962980,0
2012-09-13,16.747,17.433,16.575,17.357,1135738,0
2012-09-14,17.357,18.369,17.357,17.871,1696224,0
2012-09-17,17.758,17.881,16.948,17.108,1166847,0
2012-09-18,17.09,17.443,16.948,17.185,1341939,0
2012-09-19,17.271,17.53,17.08,17.452,1035695,0
2012-09-20,17.3,17.3,16.785,17.185,1403359,0
2012-09-21,17.337,17.424,17.07,17.128,1112460,0
2012-09-24,17.014,17.244,16.767,16.986,1053227,0
2012-09-25,17.06,17.271,16.643,16.718,923066,0
2012-09-26,16.738,16.738,16.288,16.575,849525,0
2012-09-27,16.767,16.909,16.526,16.767,1025931,0
2012-09-28,16.708,16.718,16.444,16.64,762785,0
2012-10-01,16.669,16.859,16.47,16.614,779395,0
2012-10-02,16.757,16.957,16.633,16.785,719432,0
2012-10-03,16.823,17.128,16.535,16.909,556118,0
2012-10-04,16.976,17.49,16.859,17.185,1757137,0
2012-10-05,17.309,17.748,17.014,17.739,2134106,0
2012-10-08,17.661,17.681,17.271,17.472,591062,0
2012-10-09,17.443,17.614,17.07,17.099,603425,0
2012-10-10,17.09,17.29,16.957,17.252,783988,0
2012-10-11,17.643,18.263,17.614,18.025,1272540,0
2012-10-12,17.843,17.929,17.166,17.424,1439974,0
2012-10-15,17.443,18.263,17.443,18.177,1616549,0
2012-10-16,18.273,18.567,18.072,18.12,1118087,0
2012-10-17,18.206,18.472,17.987,18.129,845344,0
2012-10-18,18.081,18.452,18.005,18.388,1183737,0
2012-10-19,17.833,18.816,17.739,18.101,1798185,0
2012-10-22,17.978,18.434,17.89,18.3,856738,0
2012-10-23,17.987,18.551,17.89,18.397,837062,0
2012-10-24,18.472,18.521,18.12,18.168,567311,0
2012-10-25,18.388,18.482,18.111,18.434,409464,0
2012-10-26,18.406,18.605,18.216,18.605,692027,0
2012-10-31,18.595,18.684,18.148,18.434,570312,0
2012-11-01,18.502,19.131,18.3,19.092,849560,0
2012-11-02,19.179,19.437,18.921,18.979,795524,0
2012-11-05,19.017,19.217,18.806,19.131,795080,0
2012-11-06,19.15,19.568,19.073,19.532,767057,0
2012-11-07,19.283,19.35,18.369,18.443,1251119,0
2012-11-08,18.541,18.892,18.541,18.635,888766,0
2012-11-09,18.551,19.063,18.472,18.797,928582,0
2012-11-12,18.921,19.073,18.845,18.892,533306,0
2012-11-13,18.949,18.998,18.492,18.502,736565,0
2012-11-14,18.541,18.551,17.652,17.709,1248461,0
2012-11-15,17.739,17.958,17.53,17.709,687240,0
2012-11-16,17.778,17.778,17.225,17.643,1136543,0
2012-11-19,17.862,18.062,17.843,17.978,685395,0
2012-11-20,17.958,18.33,17.9,18.3,585360,0
2012-11-21,18.349,18.349,17.996,18.281,196852,0
2012-11-23,18.406,19.054,18.378,19.037,184497,0
2012-11-26,18.93,18.998,18.708,18.831,433206,0
2012-11-27,18.816,18.912,18.226,18.253,739297,0
2012-11-28,18.158,18.595,17.978,18.541,624590,0
2012-11-29,18.684,19.012,18.586,18.892,581392,0
2012-11-30,18.882,18.961,18.693,18.855,577841,0
2012-12-03,19.008,19.063,18.73,18.863,339534,0
2012-12-04,18.757,18.94,18.425,18.684,390750,0
2012-12-05,18.797,18.912,18.712,18.882,553099,0
2012-12-06,18.767,18.863,18.6,18.816,470463,0
2012-12-07,18.855,19.044,18.777,18.94,1038370,0
2012-12-10,18.959,19.217,18.902,19.159,517447,0
2012-12-11,19.208,19.454,19.121,19.265,582548,0
2012-12-12,19.302,19.464,19.169,19.388,1125540,0
2012-12-13,19.35,19.454,19.236,19.34,753102,0
2012-12-14,19.293,19.407,19.265,19.397,451264,0
2012-12-17,19.504,19.78,19.388,19.722,634940,0
2012-12-18,19.741,19.884,19.694,19.846,624672,0
2012-12-19,19.79,19.921,19.704,19.79,764475,0
2012-12-20,19.911,19.941,19.76,19.931,942385,0
2012-12-21,19.532,19.79,19.454,19.675,1811349,0
2012-12-24,19.704,19.837,19.552,19.558,288638,0
2012-12-26,19.665,19.809,19.573,19.741,290068,0
2012-12-27,19.675,19.828,19.369,19.685,834025,0
2012-12-28,19.552,19.645,19.407,19.504,319122,0
2012-12-31,19.484,19.884,19.447,19.828,523532,0
2013-01-02,20.256,20.723,20.037,20.723,1362586,0
2013-01-03,21.075,21.22,20.924,20.962,1498526,0
2013-01-04,21.02,21.02,20.837,20.943,1441065,0
2013-01-07,21.029,21.029,20.885,20.972,1123676,0
2013-01-08,20.885,20.982,20.683,20.885,659231,0
2013-01-09,20.924,21.02,20.658,20.693,1051482,0
2013-01-10,20.791,20.943,20.713,20.828,819608,0
2013-01-11,20.821,20.821,20.409,20.762,701384,0
2013-01-14,20.781,20.99,20.638,20.972,823226,0
2013-01-15,20.972,21.124,20.924,21.075,808203,0
2013-01-16,21.095,21.177,20.987,21.047,567976,0
2013-01-17,21.201,21.343,21.065,21.306,745495,0
2013-01-18,21.391,21.524,21.167,21.448,737746,0
2013-01-22,21.421,21.701,21.411,21.638,634600,0
2013-01-23,21.647,21.676,21.411,21.656,589349,0
2013-01-24,22.717,25.215,22.566,24.615,4042306,0
2013-01-25,24.854,25.101,24.424,24.968,2340279,0
2013-01-28,24.908,25.653,24.89,25.262,1556240,0
2013-01-29,25.159,25.434,25.091,25.306,813242,0
2013-01-30,25.272,25.378,25.081,25.36,915785,0
2013-01-31,25.282,25.633,25.111,25.598,1342728,0
2013-02-01,25.741,26.388,25.673,25.939,1321317,0
2013-02-04,25.623,25.949,25.616,25.777,1348738,0
2013-02-05,25.511,25.979,25.378,25.741,1028384,0
2013-02-06,25.633,25.883,25.569,25.864,1048348,0
2013-02-07,25.989,27.164,25.989,27.066,2206425,0
2013-02-08,27.066,27.199,26.798,27.189,867804,0
2013-02-11,27.199,27.399,26.818,27.179,1041719,0
2013-02-12,27.179,27.561,27.125,27.332,817111,0
2013-02-13,27.179,27.494,27.179,27.428,779839,0
2013-02-14,27.256,27.372,26.913,27.236,1038734,0
2013-02-15,27.125,27.489,27.085,27.484,657393,0
2013-02-19,27.551,27.704,27.514,27.581,503572,0
2013-02-20,27.675,27.675,26.856,27.066,903239,0
2013-02-21,27.125,27.125,25.768,26.025,1504378,0
2013-02-22,26.217,26.693,26.064,26.571,752491,0
2013-02-25,26.703,26.818,26.017,26.035,1089291,0
2013-02-26,26.13,26.303,25.559,26.198,1125246,0
2013-02-27,26.17,26.654,26.101,26.464,550467,0
2013-02-28,26.378,26.836,26.255,26.626,667196,0
2013-03-01,26.378,26.493,25.722,26.264,1294179,0
2013-03-04,26.226,26.454,25.806,26.264,1067843,0
2013-03-05,26.502,26.703,26.264,26.493,706986,0
2013-03-06,26.635,26.721,26.303,26.464,604889,0
2013-03-07,26.522,26.856,26.474,26.683,555223,0
2013-03-08,26.826,27.056,26.17,26.474,874545,0
2013-03-11,26.454,26.693,26.054,26.121,1017152,0
2013-03-12,26.15,26.673,26.15,26.532,924223,0
2013-03-13,26.474,26.663,26.36,26.599,765456,0
2013-03-14,26.673,26.846,26.512,26.846,485213,0
2013-03-15,26.856,27.025,26.589,26.733,1431340,0
2013-03-18,26.454,26.856,26.332,26.808,772431,0
2013-03-19,26.826,27.159,26.78,27.022,832437,0
2013-03-20,27.047,27.372,26.832,27.241,846423,0
2013-03-21,27.418,28.401,27.323,27.514,1233335,0
2013-03-22,27.611,27.704,27.286,27.352,643964,0
2013-03-25,27.514,27.514,26.894,27.141,587777,0
2013-03-26,27.209,27.323,26.951,27.132,521683,0
2013-03-27,26.894,27.115,26.365,26.703,594222,0
2013-03-28,26.742,26.808,26.273,26.322,620873,0
2013-04-01,26.408,26.662,26.025,26.188,1190328,0
2013-04-02,26.464,26.693,26.045,26.074,769541,0
2013-04-03,26.083,26.644,25.368,25.759,1619689,0
2013-04-04,25.893,26.14,25.623,26.093,1387121,0
2013-04-05,26.035,27.018,25.702,26.875,1858482,0
2013-04-08,26.933,27.227,26.58,26.96,864952,0
2013-04-09,27.115,27.666,26.979,27.332,1021757,0
2013-04-10,27.428,27.924,27.38,27.847,1285678,0
2013-04-11,27.792,28.057,27.476,28.027,989517,0
2013-04-12,27.895,27.988,27.066,27.447,1028563,0
2013-04-15,27.332,27.332,26.188,26.255,1469530,0
2013-04-16,26.644,26.683,26.17,26.408,1107857,0
2013-04-17,26.226,26.322,25.702,26.101,1383125,0
2013-04-18,25.797,26.322,25.378,25.633,1629570,0
2013-04-19,25.608,26.255,25.434,26.008,1351696,0
2013-04-22,26.226,26.322,25.797,26.207,1390720,0
2013-04-23,26.435,26.923,26.283,26.875,1049085,0
2013-04-24,26.875,27.561,26.723,27.561,990133,0
2013-04-25,27.611,28.249,27.581,27.732,1624151,0
2013-04-26,27.675,27.819,27.246,27.362,718093,0
2013-04-29,27.352,27.666,27.095,27.236,554933,0
2013-04-30,26.998,27.236,26.913,27.169,464248,0
2013-05-01,27.169,27.209,26.58,26.644,587311,0
2013-05-02,26.635,27.447,26.597,27.418,858932,0
2013-05-03,27.62,27.954,27.313,27.409,550646,0
2013-05-06,27.389,27.856,27.189,27.856,879052,0
2013-05-07,27.866,28.2,27.722,28.115,653333,0
2013-05-08,28.087,28.143,27.801,28.096,529242,0
2013-05-09,28.171,28.218,27.782,27.895,628312,0
2013-05-10,27.924,28.325,27.63,28.268,624615,0
2013-05-13,28.295,28.352,27.962,28.077,528147,0
2013-05-14,28.134,29.088,28.087,29.03,871169,0
2013-05-15,28.896,29.012,28.557,28.695,732210,0
2013-05-16,28.812,29.336,28.812,28.925,608509,0
2013-05-17,29.068,29.566,28.944,29.183,555798,0
2013-05-20,29.183,29.221,28.857,29.144,441876,0
2013-05-21,29.097,29.239,28.905,29.173,609080,0
2013-05-22,29.356,29.487,28.163,28.295,1106209,0
2013-05-23,28.047,28.295,27.467,28,1169588,0
2013-05-24,27.914,28.124,27.694,27.819,475782,0
2013-05-28,28.134,28.672,28.106,28.382,480928,0
2013-05-29,28.171,28.401,27.944,27.944,356975,0
2013-05-30,28.134,28.925,28.077,28.905,462191,0
2013-05-31,28.793,29.183,28.392,28.611,585500,0
2013-06-03,28.754,28.754,27.484,28.163,778943,0
2013-06-04,28.077,28.41,27.601,27.752,393328,0
2013-06-05,27.742,27.742,27.125,27.38,802127,0
2013-06-06,27.428,27.581,26.942,27.571,642221,0
2013-06-07,27.752,28.027,27.428,27.704,388884,0
2013-06-10,27.837,28.134,27.62,28.037,483028,0
2013-06-11,27.847,27.962,27.313,27.352,528733,0
2013-06-12,27.561,27.656,27.037,27.209,508857,0
2013-06-13,27.141,27.819,27.027,27.772,394840,0
2013-06-14,27.752,27.847,27.179,27.418,329526,0
2013-06-17,27.551,27.772,27.149,27.467,539471,0
2013-06-18,27.484,27.694,27.199,27.362,523313,0
2013-06-19,27.296,27.895,27.085,27.476,541102,0
2013-06-20,27.437,27.601,27.085,27.418,797466,0
2013-06-21,27.63,27.837,27.389,27.712,1289742,0
2013-06-24,27.447,27.762,27.169,27.63,739386,0
2013-06-25,27.944,28.343,27.712,28.19,829217,0
2013-06-26,28.325,28.714,28.229,28.268,916409,0
2013-06-27,28.362,28.978,28.163,28.886,508380,0
2013-06-28,28.783,29.163,28.448,28.964,1026324,0
2013-07-01,29.039,30.041,28.964,29.546,521631,0
2013-07-02,29.316,29.89,29.239,29.583,884548,0
2013-07-03,29.03,29.749,29.03,29.566,471349,0
2013-07-05,29.793,30.327,29.466,30.327,883738,0
2013-07-08,30.519,30.937,30.421,30.765,1112216,0
2013-07-09,30.872,31.138,30.298,31.119,784210,0
2013-07-10,31.157,31.395,30.612,30.785,820420,0
2013-07-11,31.042,31.09,30.147,30.249,601669,0
2013-07-12,30.223,30.67,30.051,30.538,842797,0
2013-07-15,30.519,30.937,30.469,30.7,433656,0
2013-07-16,30.765,30.842,29.894,30.565,609337,0
2013-07-17,30.603,30.985,30.317,30.575,753902,0
2013-07-18,30.755,32.519,30.755,31.699,1214678,0
2013-07-19,31.311,31.653,30.872,31.482,1352777,0
2013-07-22,31.242,32.028,31.242,31.748,707540,0
2013-07-23,31.718,32.013,31.482,31.796,753600,0
2013-07-24,32.005,32.063,31.681,31.748,570517,0
2013-07-25,31.699,32.126,31.301,31.433,623861,0
2013-07-26,31.281,31.557,31.138,31.358,510222,0
2013-07-29,31.232,31.404,30.852,31.109,502913,0
2013-07-30,31.147,31.423,30.995,31.051,384721,0
2013-07-31,31.099,31.929,31.071,31.375,739202,0
2013-08-01,31.577,32.005,31.577,31.663,573846,0
2013-08-02,31.681,31.768,31.262,31.768,394202,0
2013-08-05,31.843,32.013,31.644,31.948,351205,0
2013-08-06,31.892,31.892,31.557,31.663,446011,0
2013-08-07,31.615,31.777,31.462,31.699,480044,0
2013-08-08,31.862,32.082,31.625,31.852,373702,0
2013-08-09,31.843,32.033,31.796,31.862,461300,0
2013-08-12,31.786,32.053,31.777,31.957,359964,0
2013-08-13,31.987,32.023,31.815,31.911,639599,0
2013-08-14,31.977,32.043,31.843,31.987,323638,0
2013-08-15,31.843,32.33,31.748,31.892,685489,0
2013-08-16,31.852,32.196,31.852,31.987,376365,0
2013-08-19,31.997,32.043,31.777,31.882,501783,0
2013-08-20,31.843,32.75,31.718,32.617,868988,0
2013-08-21,32.617,32.682,32.013,32.14,718483,0
2013-08-22,32.223,32.691,32.14,32.482,339682,0
2013-08-23,32.607,32.607,31.672,31.805,596690,0
2013-08-26,31.768,31.768,31.212,31.366,685197,0
2013-08-27,31.071,31.081,29.754,29.861,1509105,0
2013-08-28,29.861,30.097,29.603,29.688,438524,0
2013-08-29,29.556,30.298,29.438,29.964,385578,0
2013-08-30,29.974,29.974,29.375,29.62,326060,0
2013-09-03,29.811,30.528,29.403,29.546,468535,0
2013-09-04,29.477,29.556,29.229,29.296,918163,0
2013-09-05,29.375,29.907,29.306,29.575,844029,0
2013-09-06,29.851,30.041,28.667,29.336,2053411,0
2013-09-09,29.336,29.477,29.068,29.428,984271,0
2013-09-10,29.583,29.831,29.447,29.63,1425004,0
2013-09-11,29.457,29.926,29.457,29.61,1665715,0
2013-09-12,29.583,29.659,27.856,28.077,3513496,0
2013-09-13,27.895,28.239,27.782,28.115,1572802,0
2013-09-16,28.515,28.515,27.847,27.847,917599,0
2013-09-17,27.801,28.21,27.762,28.087,695913,0
2013-09-18,28.057,28.249,27.722,27.742,1511040,0
2013-09-19,26.942,27.105,25.54,25.787,4209650,0
2013-09-20,25.797,26.074,25.178,25.368,4038663,0
2013-09-23,25.35,25.608,24.606,25.311,2347048,0
2013-09-24,25.34,25.673,25.197,25.444,1695327,0
2013-09-25,25.35,25.959,25.224,25.598,1735626,0
2013-09-26,25.692,25.787,25.169,25.454,970450,0
2013-09-27,25.262,25.559,25.178,25.206,899608,0
2013-09-30,24.89,25.33,24.807,25.034,1488550,0
2013-10-01,25.034,25.34,24.757,25.252,1306621,0
2013-10-02,25.178,25.224,24.835,25.062,781708,0
2013-10-03,24.918,25.052,24.442,24.539,2147051,0
2013-10-04,24.633,24.968,24.557,24.918,964894,0
2013-10-07,24.529,24.653,24.052,24.07,1332416,0
2013-10-08,24.032,24.166,23.537,23.613,1427208,0
2013-10-09,23.594,23.805,22.859,22.954,2515686,0
2013-10-10,23.165,23.565,22.879,23.145,2688787,0
2013-10-11,23.051,23.775,22.918,23.727,1341257,0
2013-10-14,23.422,24.157,23.365,23.957,1300961,0
2013-10-15,23.957,24.262,23.746,23.746,1245045,0
2013-10-16,23.879,24.185,23.756,24.157,861085,0
2013-10-17,24.015,24.272,23.766,24.232,991106,0
2013-10-18,24.404,24.404,23.898,24.099,1273382,0
2013-10-21,24.185,25.101,24.118,24.968,1704764,0
2013-10-22,24.978,25.224,24.767,25.071,1944257,0
2013-10-23,25.54,25.692,24.817,24.845,2332436,0
2013-10-24,24.997,25.025,24.338,24.394,1640277,0
2013-10-25,24.32,24.549,24.185,24.376,842749,0
2013-10-28,24.242,24.797,24.099,24.777,910367,0
2013-10-29,24.615,24.845,24.347,24.462,568011,0
2013-10-30,24.51,24.586,23.996,24.015,1080759,0
2013-10-31,24.032,24.128,23.797,24.089,828676,0
2013-11-01,24.099,24.958,23.987,24.948,1506374,0
2013-11-04,24.978,25.178,24.7,25.13,784423,0
2013-11-05,25.091,25.233,24.978,25.197,1052659,0
2013-11-06,25.224,25.702,25.206,25.623,1182367,0
2013-11-07,25.673,25.921,25.653,25.825,1844329,0
2013-11-08,25.806,26.654,25.797,26.493,1602528,0
2013-11-11,26.37,26.599,26.15,26.388,663942,0
2013-11-12,26.312,26.378,25.883,26.093,823232,0
2013-11-13,26.035,26.045,25.702,25.939,929976,0
2013-11-14,25.921,26.179,25.692,26.083,1073105,0
2013-11-15,26.255,27.236,26.255,27.105,1809096,0
2013-11-18,27.189,27.352,26.771,26.846,693313,0
2013-11-19,26.836,27.037,26.484,26.532,762511,0
2013-11-20,26.58,26.894,26.255,26.36,703171,0
2013-11-21,26.417,26.856,26.388,26.626,650846,0
2013-11-22,26.703,26.713,26.454,26.617,510078,0
2013-11-25,26.703,26.979,26.644,26.693,598629,0
2013-11-26,26.78,26.818,26.464,26.808,422364,0
2013-11-27,26.856,27.305,26.836,26.933,533617,0
2013-11-29,27.115,27.704,26.942,27.256,560112,0
2013-12-02,27.236,27.313,26.484,26.542,741024,0
2013-12-03,26.388,26.571,25.75,26.035,677062,0
2013-12-04,26.093,27.018,26.035,26.733,1123016,0
2013-12-05,26.761,27.141,26.703,26.752,855528,0
2013-12-06,26.969,27.399,26.951,27.149,586044,0
2013-12-09,27.286,27.982,27.227,27.532,1151620,0
2013-12-10,27.561,27.934,27.305,27.494,932911,0
2013-12-11,27.494,27.581,26.644,26.703,1115260,0
2013-12-12,26.663,26.703,26.118,26.121,1125595,0
2013-12-13,26.064,26.417,25.683,25.835,1197676,0
2013-12-16,25.93,26.836,25.825,26.703,692721,0
2013-12-17,26.771,27.027,26.444,26.761,482236,0
2013-12-18,26.761,26.988,26.398,26.788,686288,0
2013-12-19,26.703,27.008,26.654,26.693,492619,0
2013-12-20,26.78,26.969,26.733,26.903,1293933,0
2013-12-23,27.008,27.827,26.836,27.819,739873,0
2013-12-24,27.895,27.904,27.447,27.457,217206,0
2013-12-26,27.541,27.694,27.418,27.437,355046,0
2013-12-27,27.551,27.675,27.323,27.457,383147,0
2013-12-30,27.352,27.476,27.125,27.409,448997,0
2013-12-31,27.409,27.418,27.125,27.399,546199,0
2014-01-02,27.276,27.399,26.933,27.076,675290,0
2014-01-03,27.141,27.164,26.836,26.969,611634,0
2014-01-06,27.008,27.105,26.571,26.654,920120,0
2014-01-07,26.752,27.027,26.464,26.635,663220,0
2014-01-08,26.693,27.008,26.562,26.654,1234795,0
2014-01-09,26.752,27.095,26.742,26.856,838016,0
2014-01-10,26.894,27.428,26.617,27.409,727076,0
2014-01-13,27.38,27.467,27.199,27.276,514952,0
2014-01-14,27.409,27.561,27.179,27.418,515371,0
2014-01-15,27.313,27.782,25.998,26.703,3235988,0
2014-01-16,26.532,26.683,25.979,26.378,1449145,0
2014-01-17,26.454,26.542,25.911,26.121,998971,0
2014-01-21,26.179,26.703,26.179,26.683,1027178,0
2014-01-22,26.683,26.998,26.532,26.875,1301903,0
2014-01-23,27.38,27.457,26.683,27.095,1774179,0
2014-01-24,27.169,27.742,26.951,27.62,1341330,0
2014-01-27,27.551,27.611,26.856,27.179,1272542,0
2014-01-28,27.266,27.352,26.866,26.979,1440161,0
2014-01-29,26.818,27.246,25.979,25.979,1453737,0
2014-01-30,26.064,26.303,25.111,25.864,1549680,0
2014-01-31,25.616,25.623,25.149,25.178,715754,0
2014-02-03,25.242,25.378,24.099,24.32,1279493,0
2014-02-04,24.385,25.623,23.565,24.767,4033035,0
2014-02-05,24.452,25.623,24.062,25.272,2078579,0
2014-02-06,25.224,25.643,24.633,25.569,1533992,0
2014-02-07,25.816,25.921,25.559,25.777,1324574,0
2014-02-10,25.903,26.017,25.53,25.979,1074338,0
2014-02-11,26.054,26.522,25.712,26.15,1070227,0
2014-02-12,25.845,26.378,25.579,25.845,844331,0
2014-02-13,25.722,26.101,25.401,26.045,738160,0
2014-02-14,26.093,26.464,25.969,26.303,745294,0
2014-02-18,26.398,26.599,26.283,26.512,609925,0
2014-02-19,26.426,26.894,25.462,25.511,1197354,0
2014-02-20,25.54,25.732,24.757,25.36,1131264,0
2014-02-21,25.36,25.559,25.139,25.454,888420,0
2014-02-24,25.559,26.435,25.35,26.293,1339038,0
2014-02-25,26.398,26.398,25.758,25.883,701137,0
2014-02-26,25.921,26.283,25.702,26.15,637981,0
2014-02-27,26.398,26.464,25.959,26.435,483364,0
2014-02-28,26.398,27.484,26.293,27.266,2239241,0
2014-03-03,26.988,27.179,26.733,26.846,775901,0
2014-03-04,27.047,28.153,26.942,28.009,1020740,0
2014-03-05,27.895,28.506,27.895,28.285,1186297,0
2014-03-06,28.285,28.506,28.057,28.305,962124,0
2014-03-07,28.311,28.662,27.895,28.106,788279,0
2014-03-10,28.077,28.714,27.847,28.686,1041208,0
2014-03-11,28.657,29.183,28.562,28.857,1382421,0
2014-03-12,28.724,28.954,28.037,28.429,837220,0
2014-03-13,28.487,28.734,27.666,27.762,947783,0
2014-03-14,27.762,28.057,27.38,27.694,854658,0
2014-03-17,27.819,28.134,27.656,27.827,643505,0
2014-03-18,28.067,28.944,27.886,28.876,1195879,0
2014-03-19,28.886,29.669,28.744,29.134,1059892,0
2014-03-20,29.258,30.031,29.039,29.831,961778,0
2014-03-21,30.041,31.222,29.669,29.754,1696250,0
2014-03-24,29.708,30.278,29.708,29.955,1158259,0
2014-03-25,30.157,30.288,29.841,30.041,766205,0
2014-03-26,30.165,30.213,29.296,29.336,820715,0
2014-03-27,29.403,29.566,28.983,29.048,626749,0
2014-03-28,29.088,29.546,28.653,28.744,989039,0
2014-03-31,28.983,29.603,28.983,29.556,513120,0
2014-04-01,29.61,29.964,29.356,29.907,680342,0
2014-04-02,29.945,30.041,29.566,29.955,525685,0
2014-04-03,29.659,30.051,29.603,29.964,1018539,0
2014-04-04,30.117,30.317,29.477,29.593,1043648,0
2014-04-07,29.097,29.773,29.021,29.336,690237,0
2014-04-08,29.306,29.754,29.03,29.097,408535,0
2014-04-09,29.221,29.249,28.857,28.973,461334,0
2014-04-10,28.867,29.021,27.904,28.143,947075,0
2014-04-11,27.991,28.602,27.656,28.277,999669,0
2014-04-14,28.582,28.704,27.837,27.991,524417,0
2014-04-15,27.886,28.229,27.467,27.934,501434,0
2014-04-16,27.991,28.143,27.514,27.782,541380,0
2014-04-17,27.752,28.009,27.63,27.934,518629,0
2014-04-21,27.819,28.134,27.772,27.886,539737,0
2014-04-22,27.732,28.343,27.571,28.087,742525,0
2014-04-23,28.704,30.421,28.611,30.213,1520071,0
2014-04-24,30.367,30.376,29.472,29.566,864621,0
2014-04-25,29.527,29.691,29.144,29.62,720368,0
2014-04-28,29.698,29.917,29.239,29.447,1046526,0
2014-04-29,29.556,29.789,29.007,29.419,492497,0
2014-04-30,29.326,29.517,29.102,29.467,370961,0
2014-05-01,29.356,29.793,29.229,29.566,497063,0
2014-05-02,29.62,29.993,29.239,29.467,631609,0
2014-05-05,29.229,29.566,28.812,29.126,658508,0
2014-05-06,29.088,29.117,28.64,28.744,354904,0
2014-05-07,28.793,29.002,28.352,28.964,518892,0
2014-05-08,28.925,29.144,28.544,28.744,306747,0
2014-05-09,28.686,28.773,28.463,28.592,537103,0
2014-05-12,28.677,29.438,28.468,29.336,461274,0
2014-05-13,29.316,29.497,28.764,28.925,437105,0
2014-05-14,28.992,29.088,27.611,27.792,997716,0
2014-05-15,27.648,27.772,26.608,27.63,1036371,0
2014-05-16,27.62,27.856,27.372,27.62,389614,0
2014-05-19,27.685,28.009,27.522,28,480864,0
2014-05-20,27.904,28.009,27.362,27.591,461337,0
2014-05-21,27.656,28.087,27.591,27.847,487785,0
2014-05-22,27.837,27.982,27.624,27.847,377726,0
2014-05-23,27.772,28.077,27.63,27.934,316136,0
2014-05-27,27.944,28.134,27.591,27.704,508133,0
2014-05-28,27.675,27.886,27.591,27.712,637203,0
2014-05-29,27.827,28.831,27.742,28.649,1056187,0
2014-05-30,28.657,29.163,28.611,28.783,575974,0
2014-06-02,28.983,29.097,28.572,28.821,712059,0
2014-06-03,28.992,29.969,28.734,29.419,1032104,0
2014-06-04,29.316,29.698,29.183,29.497,488905,0
2014-06-05,29.754,29.831,29.375,29.802,438376,0
2014-06-06,29.802,30.204,29.802,30.003,452800,0
2014-06-09,30.012,30.664,29.921,30.469,449110,0
2014-06-10,30.441,30.832,30.147,30.728,488003,0
2014-06-11,30.459,30.719,30.337,30.441,590193,0
2014-06-12,30.519,30.7,30.084,30.288,419512,0
2014-06-13,30.288,30.531,29.708,29.87,516895,0
2014-06-16,29.793,29.89,29.583,29.717,483146,0
2014-06-17,29.773,30.733,29.497,30.557,669608,0
2014-06-18,30.7,30.832,30.337,30.785,423233,0
2014-06-19,32.187,32.519,31.567,32.196,2350552,0
2014-06-20,32.339,32.339,31.921,32.063,1689864,0
2014-06-23,32.14,32.292,31.987,32.187,776323,0
2014-06-24,31.997,32.682,31.872,32.053,1066461,0
2014-06-25,31.892,32.311,31.311,31.967,1056321,0
2014-06-26,31.948,32.091,31.252,31.835,717483,0
2014-06-27,31.768,32.14,31.606,32.121,1139090,0
2014-06-30,32.043,33.141,32.043,32.598,1076417,0
2014-07-01,32.568,33.188,32.5,32.789,1348523,0
2014-07-02,32.655,32.77,32.178,32.377,1582814,0
2014-07-03,32.627,33.102,32.455,32.779,852874,0
2014-07-07,32.73,33.036,32.492,32.73,1863814,0
2014-07-08,32.691,32.824,32.426,32.682,1226503,0
2014-07-09,32.627,32.799,32.372,32.406,2471574,0
2014-07-10,32.111,32.598,31.718,32.482,1465258,0
2014-07-11,32.339,32.824,31.987,32.682,1078779,0
2014-07-14,32.883,33.293,32.806,32.941,1274077,0
2014-07-15,33.045,33.15,32.76,33.036,1142803,0
2014-07-16,33.283,33.332,32.902,32.969,954194,0
2014-07-17,32.853,33.098,32.101,32.14,1696749,0
2014-07-18,32.416,32.691,32.053,32.519,1022148,0
2014-07-21,32.435,32.617,32.111,32.5,1091938,0
2014-07-22,32.598,32.77,32.223,32.223,992597,0
2014-07-23,32.263,32.339,31.835,32.187,1482948,0
2014-07-24,32.178,32.588,31.738,32.367,2199097,0
2014-07-25,32.426,32.455,31.786,31.872,1413328,0
2014-07-28,31.708,31.815,31.271,31.49,1362939,0
2014-07-29,31.49,31.718,31.262,31.482,1651234,0
2014-07-30,31.537,31.929,31.061,31.09,1242041,0
2014-07-31,30.785,30.918,30.288,30.421,2052983,0
2014-08-01,30.327,30.45,29.296,29.366,1978473,0
2014-08-04,29.428,29.764,29.117,29.316,981169,0
2014-08-05,29.239,29.841,29.144,29.258,1447827,0
2014-08-06,29.134,29.428,28.978,29.221,1898498,0
2014-08-07,29.385,29.477,28.867,29.088,1185221,0
2014-08-08,29.03,29.326,28.915,29.097,864983,0
2014-08-11,28.937,29.566,28.937,29.287,1015334,0
2014-08-12,29.287,29.527,29.039,29.112,947784,0
2014-08-13,29.183,29.688,29.183,29.62,1242012,0
2014-08-14,29.546,29.917,29.546,29.62,1043444,0
2014-08-15,29.783,29.87,29.278,29.487,737607,0
2014-08-18,29.793,30.041,29.428,29.841,793505,0
2014-08-19,29.88,29.964,29.527,29.61,857615,0
2014-08-20,29.537,29.659,29.375,29.546,309951,0
2014-08-21,29.575,29.807,29.306,29.773,643129,0
2014-08-22,29.517,29.861,29.507,29.603,431169,0
2014-08-25,29.726,29.926,29.527,29.708,426372,0
2014-08-26,29.688,29.926,29.575,29.744,411675,0
2014-08-27,29.841,29.841,29.419,29.477,704764,0
2014-08-28,29.428,29.593,29.183,29.346,394630,0
2014-08-29,29.438,29.63,29.268,29.527,354692,0
2014-09-02,29.726,30.012,29.492,29.764,711725,0
2014-09-03,29.926,30.041,29.258,29.287,968167,0
2014-09-04,29.296,29.726,28.925,28.954,968517,0
2014-09-05,28.896,29.183,28.63,29.088,737684,0
2014-09-08,29.03,29.65,29.03,29.403,698261,0
2014-09-09,29.411,29.411,28.992,29.144,404171,0
2014-09-10,29.088,29.698,29.088,29.62,725234,0
2014-09-11,29.556,29.726,29.306,29.63,895332,0
2014-09-12,29.65,29.89,29.395,29.861,751128,0
2014-09-15,30.268,30.411,29.945,30.097,822926,0
2014-09-16,30.061,30.232,29.717,29.899,814768,0
2014-09-17,29.773,30.421,29.773,30.367,865755,0
2014-09-18,30.459,31.061,30.357,31.014,965241,0
2014-09-19,31.042,31.281,30.7,30.862,1038744,0
2014-09-22,30.862,30.918,30.088,30.097,736571,0
2014-09-23,30.041,30.127,29.296,29.296,836844,0
2014-09-24,29.366,29.428,28.857,29.117,613836,0
2014-09-25,29.012,29.012,28.343,28.387,851479,0
2014-09-26,28.496,28.496,28.277,28.362,594435,0
2014-09-29,27.962,28.295,27.962,28.163,1636781,0
2014-09-30,28.2,28.372,27.752,28.072,1454997,0
2014-10-01,28.037,28.2,27.514,27.611,981488,0
2014-10-02,27.514,27.847,27.342,27.694,954613,0
2014-10-03,27.792,28.143,27.685,27.772,1041600,0
2014-10-06,27.694,27.991,27.611,27.648,623131,0
2014-10-07,27.467,27.63,27.276,27.286,633964,0
2014-10-08,27.256,27.742,27.085,27.648,581355,0
2014-10-09,27.551,27.752,26.851,26.988,1367974,0
2014-10-10,27.132,27.149,26.444,26.493,968170,0
2014-10-13,26.571,26.923,26.502,26.542,497144,0
2014-10-14,26.663,26.969,26.512,26.562,945465,0
2014-10-15,26.093,26.484,25.301,26.074,989927,0
2014-10-16,25.54,26.875,25.54,26.752,804031,0
2014-10-17,27.076,27.399,26.752,27.149,1043382,0
2014-10-20,26.979,27.467,26.856,27.125,516417,0
2014-10-21,27.389,27.886,27.323,27.63,937457,0
2014-10-22,27.266,28.793,27.266,28.401,1719604,0
2014-10-23,28.821,29.316,28.524,28.831,1124566,0
2014-10-24,28.876,29.153,28.582,29.002,681204,0
2014-10-27,28.857,29.211,28.714,29.211,402885,0
2014-10-28,29.467,30.405,29.326,30.317,1493317,0
2014-10-29,30.367,30.765,29.917,30.565,1044331,0
2014-10-30,30.411,30.509,29.935,30.012,992649,0
2014-10-31,30.259,30.45,30.041,30.405,622809,0
2014-11-03,30.421,30.499,29.974,30.079,693711,0
2014-11-04,29.955,30.127,29.346,29.61,967932,0
2014-11-05,29.764,30.223,29.717,29.945,956759,0
2014-11-06,29.851,30.347,29.575,30.259,675403,0
2014-11-07,30.204,30.509,30.117,30.347,385186,0
2014-11-10,30.327,30.45,30.17,30.298,327075,0
2014-11-11,30.278,30.421,30.137,30.411,352491,0
2014-11-12,30.347,30.832,30.308,30.69,387810,0
2014-11-13,30.69,30.755,30.157,30.327,485007,0
2014-11-14,30.278,30.489,29.964,30.165,323282,0
2014-11-17,30.069,30.137,29.65,30.088,353960,0
2014-11-18,29.945,30.71,29.821,30.651,1025912,0
2014-11-19,30.748,30.755,30.107,30.519,630662,0
2014-11-20,30.232,30.651,30.157,30.641,352093,0
2014-11-21,30.987,30.987,30.584,30.719,708384,0
2014-11-24,30.641,31.119,30.641,31.051,630529,0
2014-11-25,31.195,31.423,31.081,31.281,503306,0
2014-11-26,31.222,31.366,31.109,31.311,261846,0
2014-11-28,31.385,31.385,30.995,31.129,361688,0
2014-12-01,30.995,31.024,30.45,30.68,713391,0
2014-12-02,30.765,31.167,30.755,30.862,490535,0
2014-12-03,30.842,31.428,30.71,31.311,697353,0
2014-12-04,31.232,31.232,30.822,30.995,574472,0
2014-12-05,31.186,31.967,31.119,31.663,857603,0
2014-12-08,31.577,32.043,31.423,31.718,864662,0
2014-12-09,31.32,31.929,31.186,31.689,616688,0
2014-12-10,31.567,31.587,30.748,30.927,778946,0
2014-12-11,31.014,31.291,30.937,31.051,516418,0
2014-12-12,30.872,31.024,30.431,30.584,797397,0
2014-12-15,30.719,30.918,30.213,30.367,591821,0
2014-12-16,30.147,30.67,30.031,30.097,542683,0
2014-12-17,30.107,30.584,29.935,30.489,994277,0
2014-12-18,30.946,31.404,30.738,31.051,1004320,0
2014-12-19,31.09,31.843,30.881,31.663,1987299,0
2014-12-22,31.843,31.948,31.567,31.843,375381,0
2014-12-23,31.948,32.406,31.872,32.033,537726,0
2014-12-24,32.169,32.282,31.835,32.121,151935,0
2014-12-26,32.282,32.367,32.14,32.15,304871,0
2014-12-29,32.082,32.844,32.082,32.558,503443,0
2014-12-30,32.196,32.548,32.15,32.339,391542,0
2014-12-31,32.367,32.672,32.187,32.474,429188,0
2015-01-02,32.295,32.755,31.987,32.5,562815,0
2015-01-05,32.205,32.359,31.519,31.606,804753,0
2015-01-06,31.452,31.663,30.728,30.812,833399,0
2015-01-07,31.176,31.338,30.603,31.042,367792,0
2015-01-08,31.329,31.606,30.918,31.281,375500,0
2015-01-09,31.348,31.414,30.651,30.804,548145,0
2015-01-12,30.89,30.89,30.278,30.509,308960,0
2015-01-13,30.785,31.203,30.117,30.421,487447,0
2015-01-14,29.964,30.267,29.447,30.117,653713,0
2015-01-15,30.117,30.184,29.268,29.659,636440,0
2015-01-16,29.517,29.764,29.296,29.583,823699,0
2015-01-20,29.63,29.926,29.097,29.287,1022792,0
2015-01-21,29.546,29.917,29.244,29.497,892277,0
2015-01-22,29.717,30.395,29.326,30.079,1280353,0
2015-01-23,29.783,30.431,29.679,29.726,904579,0
2015-01-26,29.88,30.249,29.487,29.984,725808,0
2015-01-27,29.974,30.147,29.438,29.811,538468,0
2015-01-28,30.021,30.18,29.068,29.107,582539,0
2015-01-29,29.287,29.64,28.886,29.566,732239,0
2015-01-30,29.366,29.754,29.249,29.403,542304,0
2015-02-02,29.438,30.157,29.239,30.137,494500,0
2015-02-03,30.107,30.985,30.107,30.661,467436,0
2015-02-04,30.594,30.67,30.357,30.45,436964,0
2015-02-05,30.538,30.728,30.441,30.519,728084,0
2015-02-06,30.748,31.587,30.519,31.452,835161,0
2015-02-09,31.167,31.375,31.081,31.099,332807,0
2015-02-10,31.329,31.375,30.775,31.042,359926,0
2015-02-11,31.071,31.071,30.68,30.755,367523,0
2015-02-12,30.842,31.606,30.842,31.527,288828,0
2015-02-13,31.681,31.862,31.348,31.537,492850,0
2015-02-17,31.5,31.681,31.167,31.625,473954,0
2015-02-18,31.311,31.852,30.918,31.014,413866,0
2015-02-19,31.051,31.252,30.548,31.129,375760,0
2015-02-20,30.995,31.672,30.594,31.672,397429,0
2015-02-23,31.423,31.728,31.301,31.547,287603,0
2015-02-24,31.699,31.911,31.291,31.395,540881,0
2015-02-25,31.291,31.385,31.014,31.129,426852,0
2015-02-26,30.985,31.252,30.918,31.222,421119,0
2015-02-27,31.242,33.093,30.956,32.912,2375556,0
2015-03-02,33.036,33.561,32.263,33.293,2091477,0
2015-03-03,33.38,33.732,33.35,33.503,879959,0
2015-03-04,33.34,33.599,33.198,33.37,747210,0
2015-03-05,33.303,33.551,33.303,33.408,528897,0
2015-03-06,33.571,34.152,33.274,33.59,579230,0
2015-03-09,33.59,33.742,33.473,33.59,563922,0
2015-03-10,33.283,33.436,33.141,33.188,418903,0
2015-03-11,33.169,33.503,32.77,33.112,876186,0
2015-03-12,33.227,33.827,32.902,33.692,1055174,0
2015-03-13,33.464,33.997,33.254,33.932,648119,0
2015-03-16,34.046,34.172,33.684,33.752,642563,0
2015-03-17,33.617,33.742,33.093,33.303,1481839,0
2015-03-18,33.073,33.436,32.672,32.892,1093239,0
2015-03-19,32.637,33.169,32.091,32.607,636480,0
2015-03-20,32.76,32.979,32.14,32.73,1211726,0
2015-03-23,32.71,32.988,32.397,32.598,751192,0
2015-03-24,32.33,32.997,32.16,32.779,809180,0
2015-03-25,32.892,32.988,32.196,32.243,676748,0
2015-03-26,32.196,32.558,31.862,32.492,821344,0
2015-03-27,32.416,32.474,31.815,31.987,703801,0
2015-03-30,32.196,32.76,32.187,32.474,611631,0
2015-03-31,32.387,32.941,31.987,32.799,946537,0
2015-04-01,32.76,33.188,32.617,32.902,755074,0
2015-04-02,32.959,33.35,32.892,33.235,594225,0
2015-04-06,32.959,33.426,32.691,33.37,580698,0
2015-04-07,33.093,33.617,33.093,33.207,712889,0
2015-04-08,33.188,33.675,33.188,33.38,713761,0
2015-04-09,33.38,33.532,33.169,33.436,602503,0
2015-04-10,33.464,33.722,33.16,33.35,489577,0
2015-04-13,33.283,33.617,33.254,33.454,755808,0
2015-04-14,33.293,33.408,33.112,33.293,344875,0
2015-04-15,33.36,33.78,33.16,33.483,691743,0
2015-04-16,33.417,33.665,33.254,33.444,668733,0
2015-04-17,33.179,33.473,33.15,33.38,1159614,0
2015-04-20,33.426,33.732,33.063,33.541,783045,0
2015-04-21,33.645,34.152,33.426,33.702,702742,0
2015-04-22,33.608,33.979,33.332,33.807,562802,0
2015-04-23,33.665,33.855,32.73,33.141,1316165,0
2015-04-24,33.045,33.131,32.5,32.662,907984,0
2015-04-27,31.768,32.617,31.099,31.882,1591833,0
2015-04-28,32.263,32.263,31.663,31.997,765691,0
2015-04-29,31.892,32.072,31.699,31.825,571679,0
2015-04-30,31.825,31.825,30.755,30.927,1209525,0
2015-05-01,31.034,31.176,30.69,30.995,582269,0
2015-05-04,31.301,31.329,30.975,31.311,591706,0
2015-05-05,31.09,31.338,30.603,30.748,924944,0
2015-05-06,30.985,31.689,30.431,30.852,936496,0
2015-05-07,30.794,31.242,30.621,31.195,679363,0
2015-05-08,31.519,31.663,31.301,31.634,558992,0
2015-05-11,31.557,31.892,31.519,31.738,471122,0
2015-05-12,31.718,31.728,31.232,31.232,760536,0
2015-05-13,31.519,31.615,31.099,31.311,509115,0
2015-05-14,31.472,31.615,31.281,31.395,522293,0
2015-05-15,31.472,31.5,31.176,31.358,559590,0
2015-05-18,31.232,32.282,31.212,32.169,794042,0
2015-05-19,32.14,32.816,32.14,32.691,971695,0
2015-05-20,32.71,32.71,32.072,32.263,572308,0
2015-05-21,32.169,32.321,31.882,31.997,465041,0
2015-05-22,32.005,32.187,31.537,31.557,947173,0
2015-05-26,31.338,31.738,31.157,31.157,1122883,0
2015-05-27,31.232,31.358,30.946,31.291,1168420,0
2015-05-28,31.203,31.597,31.203,31.472,590762,0
2015-05-29,31.358,31.482,30.937,30.985,573254,0
2015-06-01,31.042,31.291,30.68,31.024,851136,0
2015-06-02,30.89,31.257,30.842,31.109,527496,0
2015-06-03,31.271,31.51,30.832,31.452,944970,0
2015-06-04,31.423,31.557,31.138,31.291,663430,0
2015-06-05,31.281,31.738,31.051,31.433,3586943,0
2015-06-08,31.472,32.033,31.262,31.929,1531331,0
2015-06-09,31.977,32.607,31.748,32.426,1325747,0
2015-06-10,32.598,32.892,32.51,32.637,1138933,0
2015-06-11,32.76,32.941,32.538,32.682,1044731,0
2015-06-12,32.646,32.789,32.51,32.691,786217,0
2015-06-15,32.568,33.332,32.377,32.76,1431820,0
2015-06-16,32.73,33.283,32.73,33.121,1295192,0
2015-06-17,33.073,33.293,32.15,32.435,1356115,0
2015-06-18,32.558,32.74,32.169,32.492,1031372,0
2015-06-19,32.598,32.598,32.223,32.311,920120,0
2015-06-22,32.474,32.789,32.339,32.426,466403,0
2015-06-23,32.598,32.789,32.243,32.455,1078984,0
2015-06-24,32.349,32.474,32.101,32.273,546724,0
2015-06-25,32.33,32.387,31.882,31.948,661646,0
2015-06-26,32.111,32.377,31.358,31.414,1103723,0
2015-06-29,29.556,30.021,27.256,28.229,5742906,0
2015-06-30,28.477,28.734,26.111,27.522,9563883,0
2015-07-01,27.752,28.964,27.236,28.667,3733012,0
2015-07-02,28.686,28.686,27.944,28.305,1982318,0
2015-07-06,27.991,28.219,27.362,27.704,1808152,0
2015-07-07,27.648,27.648,26.673,27.189,1896757,0
2015-07-08,26.951,27.132,26.663,26.875,1099529,0
2015-07-09,27.159,27.656,26.723,27.611,2105633,0
2015-07-10,27.847,28.153,27.476,27.62,1588688,0
2015-07-13,27.982,28.124,27.457,27.866,1034728,0
2015-07-14,27.666,27.792,27.418,27.666,1401916,0
2015-07-15,27.752,28.067,27.648,27.837,946718,0
2015-07-16,27.876,28.106,27.611,27.772,1444089,0
2015-07-17,27.648,27.944,27.494,27.914,1314487,0
2015-07-20,27.837,27.914,27.601,27.752,1004005,0
2015-07-21,27.722,28.067,27.571,27.819,1539824,0
2015-07-22,27.694,28.392,27.656,28.153,1056120,0
2015-07-23,28.19,28.496,27.685,27.934,1231229,0
2015-07-24,29.566,30.127,28.524,29.583,3428715,0
2015-07-27,30.031,30.509,29.385,29.546,1684315,0
2015-07-28,29.717,29.821,29.326,29.688,1133607,0
2015-07-29,29.603,29.821,29.457,29.744,1216549,0
2015-07-30,29.802,30.347,29.793,30.031,1011135,0
2015-07-31,30.061,30.137,29.048,29.202,1837513,0
2015-08-03,29.173,29.62,28.983,29.517,1015822,0
2015-08-04,29.278,29.821,29.221,29.356,780240,0
2015-08-05,29.65,30.012,28.992,29.193,1819792,0
2015-08-06,29.134,29.556,28.934,29.268,798189,0
2015-08-07,29.229,29.583,29.039,29.229,752560,0
2015-08-10,29.517,29.754,29.287,29.736,493980,0
2015-08-11,29.239,29.736,29.088,29.411,650890,0
2015-08-12,29.296,29.385,28.41,29.366,1197151,0
2015-08-13,29.296,29.708,29.039,29.375,449522,0
2015-08-14,29.258,29.688,29.258,29.659,470388,0
2015-08-17,29.419,30.137,29.088,29.773,843993,0
2015-08-18,29.764,30.079,29.366,29.457,601039,0
2015-08-19,29.428,29.447,28.64,28.84,1108127,0
2015-08-20,28.544,28.783,28.077,28.602,873667,0
2015-08-21,28.277,28.553,28.077,28.134,1285965,0
2015-08-24,27.008,27.819,26.054,26.703,1123846,0
2015-08-25,27.675,28.017,25.911,25.93,1363769,0
2015-08-26,26.608,27.323,26.111,27.209,1310081,0
2015-08-27,27.601,27.704,27.159,27.476,732845,0
2015-08-28,27.296,27.648,27.047,27.227,669407,0
2015-08-31,27.342,28.124,27.149,28,799324,0
2015-09-01,27.209,27.792,26.626,26.866,855633,0
2015-09-02,27.666,29.258,27.666,28.562,1292781,0
2015-09-03,28.439,29.117,28.295,28.905,1126479,0
2015-09-04,28.793,28.944,28.382,28.64,486641,0
2015-09-08,29.088,29.537,28.821,29.517,653888,0
2015-09-09,29.88,29.964,28.992,29.03,538651,0
2015-09-10,28.905,29.477,28.704,29.097,484831,0
2015-09-11,28.857,29.012,28.544,28.686,446900,0
2015-09-14,28.695,29.097,28.439,28.934,502264,0
2015-09-15,28.992,29.497,28.783,29.403,731376,0
2015-09-16,29.336,29.61,28.905,29.144,485698,0
2015-09-17,29.134,29.419,28.439,28.496,832612,0
2015-09-18,27.944,28.886,27.551,28.037,1540453,0
2015-09-21,28.392,28.468,27.591,28.067,1337030,0
2015-09-22,27.827,28.325,27.551,28.295,919701,0
2015-09-23,28.429,28.744,28.163,28.487,756527,0
2015-09-24,28.087,28.63,28.037,28.562,657447,0
2015-09-25,29.051,29.3,28.755,28.966,677218,0
2015-09-28,28.678,29.051,28.611,28.784,1879462,0
2015-09-29,28.956,28.956,28.409,28.62,553167,0
2015-09-30,29.253,29.443,28.696,28.975,867831,0
2015-10-01,28.878,29.32,28.784,29.214,743155,0
2015-10-02,28.572,28.735,27.576,28.658,1672126,0
2015-10-05,28.725,30.326,28.725,30.086,2159436,0
2015-10-06,30.01,30.441,29.858,30.356,1278168,0
2015-10-07,30.431,30.959,30.183,30.777,897445,0
2015-10-08,30.671,31.141,30.566,31.044,820780,0
2015-10-09,31.17,31.428,30.519,30.652,497035,0
2015-10-12,30.691,31.122,30.407,30.901,723765,0
2015-10-13,30.652,31.084,30.346,30.72,485143,0
2015-10-14,30.548,30.595,29.579,29.636,522494,0
2015-10-15,29.942,30.519,29.616,29.981,781965,0
2015-10-16,30.077,30.203,29.722,30.019,467092,0
2015-10-19,29.809,30.411,29.809,30.193,673690,0
2015-10-20,30.155,30.978,30.029,30.489,554523,0
2015-10-21,30.509,31.044,30.115,30.145,432872,0
2015-10-22,30.346,31.122,29.877,30.086,844774,0
2015-10-23,30.059,30.059,28.487,29.004,2230717,0
2015-10-26,28.85,28.994,28.447,28.611,848322,0
2015-10-27,28.477,28.745,28.024,28.208,728966,0
2015-10-28,28.188,29.37,28.122,29.233,630269,0
2015-10-29,29.32,29.665,28.85,28.869,656767,0
2015-10-30,28.832,29.042,28.122,28.342,952339,0
2015-11-02,28.794,28.832,28.324,28.4,1216154,0
2015-11-03,28.487,28.869,28.275,28.409,1005654,0
2015-11-04,28.515,28.572,28.122,28.438,426118,0
2015-11-05,28.438,28.602,27.997,28.381,1297261,0
2015-11-06,28.907,29.732,28.715,28.936,1223708,0
2015-11-09,28.888,29.452,27.911,28.784,705919,0
2015-11-10,28.678,29.042,28.467,28.687,736372,0
2015-11-11,28.956,28.975,28.044,28.054,539707,0
2015-11-12,27.815,28.084,27.127,27.374,1235183,0
2015-11-13,27.316,27.566,26.933,27.316,735436,0
2015-11-16,27.144,27.356,26.924,27.326,569025,0
2015-11-17,27.346,27.797,27.212,27.307,460312,0
2015-11-18,27.366,27.833,27.356,27.738,740546,0
2015-11-19,27.69,27.901,27.383,27.699,422544,0
2015-11-20,27.815,27.882,27.488,27.566,524996,0
2015-11-23,27.661,27.997,27.22,27.843,797823,0
2015-11-24,27.709,28.044,27.616,27.997,625781,0
2015-11-25,28.034,28.275,27.901,28.227,445287,0
2015-11-27,28.275,28.275,27.891,28.227,228798,0
2015-11-30,28.104,28.534,28.054,28.477,473456,0
2015-12-01,28.611,28.64,28.256,28.592,752069,0
2015-12-02,28.592,28.927,28.361,28.428,654621,0
2015-12-03,28.602,28.714,27.758,27.815,764064,0
2015-12-04,27.728,28.668,27.422,28.074,747014,0
2015-12-07,27.979,28.113,26.981,27.307,662297,0
2015-12-08,26.971,27.279,26.561,26.762,731092,0
2015-12-09,26.571,27.134,26.571,26.703,864699,0
2015-12-10,26.772,27.901,26.531,27.403,1013270,0
2015-12-11,26.99,27.162,26.291,26.599,1010767,0
2015-12-14,26.387,26.571,25.782,25.917,1395191,0
2015-12-15,26.186,26.368,25.869,26.244,1090892,0
2015-12-16,26.014,26.501,25.792,26.271,1144207,0
2015-12-17,26.348,26.416,25.812,25.841,920936,0
2015-12-18,25.851,26.968,25.637,26.467,2643686,0
2015-12-21,26.525,27.132,26.467,27.094,934902,0
2015-12-22,27.16,27.257,26.737,27.19,584267,0
2015-12-23,27.227,27.681,27.227,27.508,546146,0
2015-12-24,27.556,28.27,27.556,28.067,325667,0
2015-12-28,27.893,28.144,26.428,27.816,462124,0
2015-12-29,28.047,28.337,27.779,28.164,572478,0
2015-12-30,28.154,28.154,27.46,27.498,487050,0
2015-12-31,27.345,27.671,27.315,27.325,361646,0
2016-01-04,26.688,27.104,26.621,26.891,525008,0
2016-01-05,26.958,27.155,26.63,26.9,578858,0
2016-01-06,26.447,26.939,26.304,26.505,568004,0
2016-01-07,26.023,26.232,25.223,25.36,575848,0
2016-01-08,25.657,25.657,24.867,24.904,602147,0
2016-01-11,25.109,25.581,24.375,24.511,431761,0
2016-01-12,24.914,24.914,23.827,24.212,562432,0
2016-01-13,24.24,24.472,23.335,23.479,730898,0
2016-01-14,23.702,23.854,23.141,23.836,721891,0
2016-01-15,23.151,23.692,22.631,23.266,523287,0
2016-01-19,23.952,23.952,22.545,22.785,732173,0
2016-01-20,22.255,22.516,21.59,22.245,526665,0
2016-01-21,22.208,22.592,21.765,22.073,1056520,0
2016-01-22,22.293,22.645,21.985,22.565,707850,0
2016-01-25,22.274,22.333,21.735,21.801,1070944,0
2016-01-26,21.801,23.854,21.801,23.421,843958,0
2016-01-27,23.469,24.52,23.31,23.72,868303,0
2016-01-28,23.952,24.532,23.662,23.798,781365,0
2016-01-29,23.672,24.231,23.46,24.231,474290,0
2016-02-01,23.863,24.607,23.863,24.309,583943,0
2016-02-02,23.827,23.972,23.557,23.836,746016,0
2016-02-03,24.096,24.433,22.747,23.912,777926,0
2016-02-04,23.922,24.722,23.846,24.096,1014833,0
2016-02-05,24.135,24.501,23.788,24.173,707958,0
2016-02-08,23.817,23.991,23.315,23.421,847828,0
2016-02-09,22.968,23.633,22.968,23.46,597818,0
2016-02-10,23.73,24.457,23.595,23.808,613189,0
2016-02-11,23.046,23.295,22.659,23.075,816662,0
2016-02-12,23.498,24.791,23.141,24.54,650848,0
2016-02-16,24.954,25.232,24.53,25.195,455461,0
2016-02-17,25.483,25.841,25.099,25.311,1144498,0
2016-02-18,25.33,25.34,24.904,25.049,1052393,0
2016-02-19,24.839,25.109,24.579,24.924,784561,0
2016-02-22,25.059,25.706,24.65,25.696,405051,0
2016-02-23,25.706,25.706,24.791,24.974,376646,0
2016-02-24,24.52,24.895,23.965,24.839,652172,0
2016-02-25,25.023,25.513,24.849,25.242,921082,0
2016-02-26,25.407,25.763,25.176,25.726,568762,0
2016-02-29,25.726,25.899,25.195,25.542,834864,0
2016-03-01,25.754,26.236,25.532,26.169,1066708,0
2016-03-02,26.081,26.38,25.34,26.217,489610,0
2016-03-03,26.091,26.767,25.936,26.737,512328,0
2016-03-04,26.824,27.007,26.437,26.64,466975,0
2016-03-07,26.505,27.17,26.149,27.142,499638,0
2016-03-08,26.786,26.997,26.11,26.169,535522,0
2016-03-09,26.429,27.06,26.174,26.265,325715,0
2016-03-10,26.449,26.652,25.965,26.595,374747,0
2016-03-11,26.866,27.534,26.866,27.476,485306,0
2016-03-14,27.516,27.516,27.051,27.263,433123,0
2016-03-15,27.099,27.129,26.557,26.595,364106,0
2016-03-16,26.527,27.012,26.139,26.537,550285,0
2016-03-17,26.624,27.476,26.334,27.263,631794,0
2016-03-18,27.496,28.098,27.041,27.69,1233013,0
2016-03-21,27.67,28.058,27.154,27.67,417426,0
2016-03-22,27.457,28.028,27.07,27.913,440523,0
2016-03-23,27.768,28,27.38,27.38,356725,0
2016-03-24,27.051,27.263,26.652,27.08,267145,0
2016-03-28,26.973,27.496,26.943,27.233,265583,0
2016-03-29,27.089,27.293,26.449,27.283,277443,0
2016-03-30,27.409,27.933,27.409,27.68,278263,0
2016-03-31,27.604,27.943,27.476,27.728,323664,0
2016-04-01,27.486,27.554,27,27.516,440720,0
2016-04-04,27.516,27.709,27.089,27.243,226367,0
2016-04-05,26.914,27.109,26.459,26.527,292966,0
2016-04-06,26.527,26.76,26.265,26.439,410303,0
2016-04-07,26.285,26.439,25.674,25.839,690059,0
2016-04-08,26.226,26.324,25.713,25.858,387336,0
2016-04-11,26.169,26.217,25.703,26.005,441379,0
2016-04-12,25.995,26.507,25.78,26.507,472485,0
2016-04-13,26.701,27.604,26.605,27.129,442350,0
2016-04-14,27.002,28.033,26.953,27.728,622636,0
2016-04-15,27.738,27.913,27.342,27.651,494500,0
2016-04-18,27.506,28.048,27.312,27.981,249664,0
2016-04-19,28.058,28.494,28.058,28.407,209366,0
2016-04-20,28.562,28.988,28.494,28.842,311169,0
2016-04-21,28.872,29.152,28.747,28.757,844717,0
2016-04-22,28.862,29.424,28.806,29.106,554494,0
2016-04-25,27.651,29.275,27.574,28.534,581407,0
2016-04-26,28.649,29.28,28.416,29.231,550435,0
2016-04-27,29.125,29.398,28.767,29.202,338746,0
2016-04-28,29.057,29.482,28.767,28.838,385979,0
2016-04-29,28.767,29.106,28.544,28.806,235383,0
2016-05-02,28.988,29.027,28.64,28.931,403682,0
2016-05-03,28.592,28.592,28.126,28.407,366231,0
2016-05-04,28.126,28.602,27.797,28.233,491393,0
2016-05-05,28.32,28.475,27.815,27.835,288634,0
2016-05-06,27.574,28.108,27.574,28.068,285479,0
2016-05-09,28.058,28.165,27.738,28.136,321558,0
2016-05-10,28.3,28.892,28.223,28.852,279918,0
2016-05-11,28.767,29.017,28.553,28.842,344639,0
2016-05-12,28.96,29.143,28.445,28.872,492817,0
2016-05-13,28.806,29.143,27.913,28.165,403212,0
2016-05-16,28.174,28.529,28.126,28.369,217165,0
2016-05-17,28.349,28.969,28.126,28.379,331996,0
2016-05-18,28.349,29.542,28.349,29.077,975930,0
2016-05-19,28.969,29.482,28.688,29.162,671934,0
2016-05-20,29.27,29.909,29.192,29.686,475266,0
2016-05-23,29.716,30.133,29.562,29.938,429270,0
2016-05-24,30.133,30.521,30.035,30.267,312302,0
2016-05-25,30.442,30.879,30.257,30.257,630556,0
2016-05-26,30.307,30.307,29.793,30.153,629681,0
2016-05-27,30.181,30.442,30.045,30.336,323207,0
2016-05-31,30.53,30.559,30.201,30.376,274168,0
2016-06-01,30.093,30.559,29.909,30.356,372990,0
2016-06-02,30.297,30.484,30.035,30.247,326198,0
2016-06-03,29.822,29.909,29.017,29.773,424892,0
2016-06-06,29.793,30.356,29.773,30.113,230241,0
2016-06-07,30.153,30.257,29.901,29.909,207720,0
2016-06-08,29.919,30.581,29.832,30.016,181219,0
2016-06-09,29.812,30.162,29.385,30.154,492353,0
2016-06-10,29.822,29.822,29.248,29.286,285242,0
2016-06-13,29.248,29.385,28.692,28.974,505354,0
2016-06-14,28.877,29.043,28.069,28.225,225588,0
2016-06-15,28.322,28.935,28.118,28.439,525705,0
2016-06-16,28.264,28.381,27.65,28.079,449838,0
2016-06-17,28.137,28.829,28.137,28.517,262657,0
2016-06-20,29.073,29.51,28.857,29.277,402777,0
2016-06-21,29.335,29.81,28.834,29.053,175055,0
2016-06-22,29.139,29.53,28.906,28.945,148396,0
2016-06-23,29.286,29.743,29.238,29.431,359986,0
2016-06-24,27.797,28.225,26.987,27.835,673165,0
2016-06-27,27.386,27.386,26.023,26.277,381910,0
2016-06-28,26.793,27.426,26.564,27.3,291884,0
2016-06-29,27.612,28.01,27.31,27.797,294986,0
2016-06-30,27.981,28.555,27.494,28.537,416383,0
2016-07-01,28.302,28.56,27.991,28.488,518071,0
2016-07-05,27.757,28,27.022,27.27,466965,0
2016-07-06,27.115,27.455,26.774,27.369,367366,0
2016-07-07,27.455,27.971,27.31,27.903,288772,0
2016-07-08,28.205,28.701,28.205,28.245,348802,0
2016-07-11,28.488,28.965,28.341,28.838,464609,0
2016-07-12,29.112,29.705,29.003,29.54,602226,0
2016-07-13,29.617,29.763,29.315,29.441,1221384,0
2016-07-14,29.977,30.192,29.734,29.987,1343196,0
2016-07-15,30.192,30.192,29.743,29.987,488588,0
2016-07-18,29.997,30.124,29.906,29.958,433617,0
2016-07-19,29.782,30.338,29.715,30.114,422485,0
2016-07-20,30.231,30.269,29.967,30.162,220704,0
2016-07-21,30.154,30.387,29.98,30.085,187953,0
2016-07-22,30.182,30.591,30.056,30.464,365019,0
2016-07-25,30.504,30.64,30.114,30.289,290098,0
2016-07-26,30.378,31.448,29.647,31.409,623795,0
2016-07-27,31.634,32.694,31.565,32.509,794346,0
2016-07-28,32.354,32.739,31.989,32.647,641017,0
2016-07-29,32.578,32.91,32.198,32.811,494256,0
2016-08-01,32.734,33.241,32.608,32.665,774446,0
2016-08-02,32.548,33.104,32.481,33.016,689699,0
2016-08-03,32.92,33.318,32.89,33.27,735342,0
2016-08-04,33.25,34.069,33.221,34.049,1075270,0
2016-08-05,34.381,35.519,34.098,35.519,1198701,0
2016-08-08,35.422,35.987,35.227,35.967,651328,0
2016-08-09,36.074,36.162,35.782,36.084,812705,0
2016-08-10,36.035,36.045,35.559,35.782,611367,0
2016-08-11,35.841,36.211,35.626,35.762,1123852,0
2016-08-12,35.636,36.026,35.324,35.987,877085,0
2016-08-15,35.908,36.279,35.908,36.162,419465,0
2016-08-16,36.104,36.455,35.885,36.435,1645839,0
2016-08-17,36.318,36.482,36.124,36.357,476852,0
2016-08-18,36.445,37.038,36.289,36.971,1040911,0
2016-08-19,36.913,37.077,36.785,36.903,215686,0
2016-08-22,36.864,37.141,36.746,36.804,551878,0
2016-08-23,37.038,37.205,36.756,36.893,448146,0
2016-08-24,36.922,37.077,36.775,36.883,375226,0
2016-08-25,36.746,37.186,36.699,36.844,603271,0
2016-08-26,37.019,37.205,36.756,37.131,553070,0
2016-08-29,37.156,37.598,37.156,37.525,537965,0
2016-08-30,37.584,37.974,37.458,37.974,524527,0
2016-08-31,37.964,38.471,37.838,38.285,697430,0
2016-09-01,38.411,38.567,37.838,38.431,716131,0
2016-09-02,38.538,38.713,37.759,38.704,430133,0
2016-09-06,38.84,38.84,37.798,37.856,485755,0
2016-09-07,37.896,38.356,37.856,38.327,404793,0
2016-09-08,38.287,38.766,38.199,38.716,708419,0
2016-09-09,38.659,38.99,37.925,38.228,558616,0
2016-09-12,38.013,38.179,37.505,38.101,623160,0
2016-09-13,37.769,37.838,37.173,37.642,326340,0
2016-09-14,37.524,38.013,36.949,37.544,381355,0
2016-09-15,37.573,37.906,37.407,37.71,440191,0
2016-09-16,37.466,37.828,37.329,37.769,698056,0
2016-09-19,38.16,38.228,37.59,37.69,330858,0
2016-09-20,37.846,37.994,37.602,37.637,239178,0
2016-09-21,37.828,38.053,37.534,37.769,498922,0
2016-09-22,37.984,38.277,37.7,38.199,306268,0
2016-09-23,38.082,38.473,37.74,38.091,428169,0
2016-09-26,37.846,37.954,37.279,37.299,352140,0
2016-09-27,37.193,37.622,36.771,37.436,607077,0
2016-09-28,37.661,37.876,37.231,37.798,255755,0
2016-09-29,37.925,37.925,36.684,36.684,528920,0
2016-09-30,36.81,37.661,36.214,37.367,636922,0
2016-10-03,37.016,37.418,36.899,37.261,478795,0
2016-10-04,37.358,37.436,36.889,37.064,505175,0
2016-10-05,37.094,38.111,36.497,37.925,1368104,0
2016-10-06,38.072,38.56,37.818,38.336,492564,0
2016-10-07,38.267,38.443,37.749,38.366,670374,0
2016-10-10,38.55,38.57,38.004,38.101,382193,0
2016-10-11,38.15,38.189,37.193,37.524,493539,0
2016-10-12,37.446,37.74,36.742,36.86,577110,0
2016-10-13,36.634,36.634,35.491,36.087,491092,0
2016-10-14,36.449,36.8,36.048,36.547,323235,0
2016-10-17,36.576,36.79,36.293,36.547,338434,0
2016-10-18,37.074,37.123,36.634,37.026,215652,0
2016-10-19,37.055,37.846,37.045,37.7,308065,0
2016-10-20,37.681,38.237,37.642,37.71,282305,0
2016-10-21,37.339,37.71,37.074,37.612,134856,0
2016-10-24,37.69,38.189,37.681,38.111,267744,0
2016-10-25,37.397,38.247,36.81,36.86,674110,0
2016-10-26,36.83,37.113,36.356,36.527,685268,0
2016-10-27,36.86,36.879,36.4,36.439,375711,0
2016-10-28,36.547,36.547,35.617,35.726,391674,0
2016-10-31,35.891,35.891,35.461,35.491,509038,0
2016-11-01,35.686,35.774,35.119,35.276,663416,0
2016-11-02,35.109,35.247,34.297,34.62,727029,0
2016-11-03,34.826,35.363,34.537,35.314,608136,0
2016-11-04,35.237,35.853,34.747,35.109,402389,0
2016-11-07,35.736,36.361,35.667,36.263,417061,0
2016-11-08,36.204,36.606,35.799,36.283,472040,0
2016-11-09,36.586,37.436,36.517,37.006,747849,0
2016-11-10,37.651,40.389,37.651,40.047,1288129,0
2016-11-11,39.784,40.32,39.49,39.95,1027330,0
2016-11-14,40.389,41.876,40.037,40.223,853162,0
2016-11-15,39.812,41.23,39.528,41.211,765175,0
2016-11-16,40.829,41.122,40.409,40.662,630583,0
2016-11-17,40.506,41.327,40.426,40.945,690378,0
2016-11-18,40.595,40.955,40.235,40.761,531576,0
2016-11-21,41.034,41.064,40.273,40.566,474195,0
2016-11-22,40.253,40.682,39.997,40.203,726807,0
2016-11-23,40.476,40.741,40.223,40.516,934582,0
2016-11-25,40.556,40.839,39.657,40.566,313774,0
2016-11-28,40.419,40.466,39.264,39.372,485305,0
2016-11-29,39.548,40.077,39.323,39.754,650155,0
2016-11-30,40.496,40.672,39.734,39.744,443473,0
2016-12-01,40.047,40.32,39.695,39.9,640730,0
2016-12-02,39.89,40.585,39.392,40.516,736475,0
2016-12-05,40.995,41.211,40.878,41.024,664191,0
2016-12-06,41.484,42.236,41.112,42.198,592579,0
2016-12-07,42.393,42.61,42.114,42.59,722270,0
2016-12-08,42.689,43.845,42.59,43.641,982840,0
2016-12-09,43.708,43.875,43.032,43.718,983979,0
2016-12-12,43.748,43.875,43.09,43.287,502215,0
2016-12-13,42.806,43.798,42.806,43.346,530597,0
2016-12-14,43.061,43.778,42.689,42.894,900179,0
2016-12-15,43.521,44.062,43.041,43.718,818678,0
2016-12-16,43.571,43.778,42.6,43.022,1317122,0
2016-12-19,43.287,43.287,42.208,42.836,352162,0
2016-12-20,43.13,43.611,42.639,43.611,459902,0
2016-12-21,43.424,43.698,43.032,43.581,398506,0
2016-12-22,43.561,43.788,43.1,43.531,597428,0
2016-12-23,43.434,43.816,43.327,43.581,297487,0
2016-12-27,43.611,43.875,43.297,43.855,509678,0
2016-12-28,43.895,43.895,43.208,43.384,264575,0
2016-12-29,43.474,43.718,42.453,42.777,305371,0
2016-12-30,42.846,43.13,42.453,42.993,420323,0
2017-01-03,43.641,43.718,42.286,42.894,586327,0
2017-01-04,42.874,43.768,42.87,43.444,574945,0
2017-01-05,43.267,43.688,42.735,43.227,518075,0
2017-01-06,43.404,43.679,43.12,43.394,289066,0
2017-01-09,43.208,43.208,42.55,42.846,297258,0
2017-01-10,43.1,43.774,42.796,43.571,405634,0
2017-01-11,43.611,44.121,43.1,44.102,531540,0
2017-01-12,43.855,43.855,42.575,43.513,435359,0
2017-01-13,43.855,44.719,43.474,43.561,530466,0
2017-01-17,43.13,43.317,42.159,42.246,429986,0
2017-01-18,42.403,42.816,41.903,42.777,508918,0
2017-01-19,42.865,43.041,42.403,42.884,365149,0
2017-01-20,43.14,43.738,43.14,43.591,459704,0
2017-01-23,43.365,43.611,42.874,43.327,369366,0
2017-01-24,44.022,44.798,43.384,44.278,786717,0
2017-01-25,44.169,44.846,44.111,44.346,617161,0
2017-01-26,44.415,44.734,44.16,44.67,400282,0
2017-01-27,44.739,44.739,44.022,44.209,457328,0
2017-01-30,43.541,43.541,42.708,43.267,453010,0
2017-01-31,43.307,43.758,43.022,43.591,350875,0
2017-02-01,43.983,44.562,43.061,43.513,517597,0
2017-02-02,43.257,43.257,42.365,42.541,461876,0
2017-02-03,43.17,43.708,43.003,43.257,525842,0
2017-02-06,43.1,43.424,42.732,42.963,415380,0
2017-02-07,43.061,43.247,42.135,42.56,410306,0
2017-02-08,42.403,42.483,41.556,42.453,364023,0
2017-02-09,42.453,43.1,42.266,42.973,285457,0
2017-02-10,43.17,43.232,42.59,42.963,382900,0
2017-02-13,43.374,44.288,43.374,44.102,437480,0
2017-02-14,44.121,45.092,43.993,44.886,506474,0
2017-02-15,44.935,44.935,44.386,44.641,450506,0
2017-02-16,44.533,44.856,44.283,44.817,206847,0
2017-02-17,44.346,44.543,44.111,44.513,237640,0
2017-02-21,44.533,44.886,44.366,44.562,197186,0
2017-02-22,44.808,44.808,43.778,43.925,514715,0
2017-02-23,44.022,44.022,43.237,43.768,256837,0
2017-02-24,43.198,43.591,42.993,43.513,386369,0
2017-02-27,43.484,43.836,43.317,43.836,416579,0
2017-02-28,43.541,43.748,42.777,43.227,612173,0
2017-03-01,44.121,44.926,43.836,44.288,511066,0
2017-03-02,44.415,44.425,43.16,43.218,514417,0
2017-03-03,43.444,43.935,43.041,43.051,445805,0
2017-03-06,43.08,43.17,42.276,42.747,710889,0
2017-03-07,42.62,42.727,41.932,41.962,732996,0
2017-03-08,42.512,42.708,41.021,41.08,1636814,0
2017-03-09,41.285,41.481,40.864,40.961,753876,0
2017-03-10,41.158,41.855,40.014,40.128,1204078,0
2017-03-13,40.118,40.333,39.814,39.99,604892,0
2017-03-14,39.558,40.029,39.333,39.902,597711,0
2017-03-15,40.119,40.474,39.754,40.05,685523,0
2017-03-16,40.296,40.632,40.06,40.426,780787,0
2017-03-17,40.454,40.602,39.892,40.248,772413,0
2017-03-20,40.04,40.1,39.751,39.823,723500,0
2017-03-21,40.01,40.119,38.036,38.491,1196998,0
2017-03-22,38.224,38.807,37.661,37.967,924717,0
2017-03-23,37.829,38.825,37.76,38.214,764231,0
2017-03-24,38.283,38.619,37.938,38.194,499355,0
2017-03-27,37.513,38.318,37.088,38.263,679084,0
2017-03-28,38.076,39.113,37.957,38.965,794521,0
2017-03-29,38.915,39.497,38.787,39.151,709726,0
2017-03-30,39.28,40.731,38.993,40.574,635316,0
2017-03-31,40.544,40.85,39.991,40.208,568373,0
2017-04-03,40.228,40.454,39.704,40.08,463884,0
2017-04-04,39.922,40.188,39.714,40.06,346298,0
2017-04-05,40.326,40.574,39.409,39.502,621925,0
2017-04-06,39.517,40.158,39.103,39.764,369091,0
2017-04-07,39.27,39.744,38.983,39.566,410225,0
2017-04-10,39.596,39.852,38.905,39.103,328045,0
2017-04-11,38.993,39.576,38.767,39.369,512952,0
2017-04-12,39.379,39.448,38.436,38.461,487860,0
2017-04-13,38.332,38.777,37.853,38.046,660533,0
2017-04-17,38.125,38.717,37.928,38.668,280845,0
2017-04-18,38.401,38.685,37.878,38.243,576383,0
2017-04-19,38.649,39.399,38.529,39.013,410236,0
2017-04-20,39.231,39.428,38.925,39.319,320548,0
2017-04-21,39.29,39.685,38.481,38.865,477074,0
2017-04-24,39.902,40.286,39.467,39.764,759009,0
2017-04-25,40.474,42.271,40.228,40.406,1070026,0
2017-04-26,40.514,42.193,40.474,42.143,693104,0
2017-04-27,42.301,42.824,41.471,41.807,336039,0
2017-04-28,41.797,42.163,41.304,41.373,407112,0
2017-05-01,41.551,42.37,41.245,42.113,742560,0
2017-05-02,42.143,42.271,40.879,41.146,362040,0
2017-05-03,41.008,41.857,40.909,41.857,441259,0
2017-05-04,41.877,42.241,40.494,40.662,642821,0
2017-05-05,40.81,40.934,39.843,40.484,377649,0
2017-05-08,40.584,41.037,40.544,40.938,377011,0
2017-05-09,41.018,41.116,40.168,40.436,278648,0
2017-05-10,40.168,40.593,39.961,40.277,537144,0
2017-05-11,40.119,40.554,39.537,39.981,447361,0
2017-05-12,39.774,39.839,38.895,39.467,352738,0
2017-05-15,39.487,39.754,39.399,39.645,262629,0
2017-05-16,39.724,40.544,39.191,39.645,444859,0
2017-05-17,38.747,38.865,37.336,37.799,584302,0
2017-05-18,37.632,38.016,37.226,37.374,468838,0
2017-05-19,37.296,37.839,37.158,37.661,358640,0
2017-05-22,37.829,37.888,37.266,37.72,294676,0
2017-05-23,37.71,38.135,37.552,37.928,339568,0
2017-05-24,38.046,38.155,37.552,37.848,449206,0
2017-05-25,37.957,37.957,37.346,37.69,256041,0
2017-05-26,37.474,37.587,37.02,37.384,300742,0
2017-05-30,37.168,37.316,36.862,36.99,419828,0
2017-05-31,37.02,37.266,36.215,36.723,584027,0
2017-06-01,36.842,37.474,36.417,37.078,1026075,0
2017-06-02,36.733,37.394,36.585,36.901,405533,0
2017-06-05,36.782,37.336,36.733,36.802,310641,0
2017-06-06,36.536,37.068,36.284,36.694,520052,0
2017-06-07,36.863,37.678,36.863,37.479,460215,0
2017-06-08,37.379,39.188,36.296,38.592,449329,0
2017-06-09,38.86,39.601,38.477,39.447,488022,0
2017-06-12,39.516,40.033,38.88,39.397,560634,0
2017-06-13,39.506,39.775,39.029,39.327,376946,0
2017-06-14,39.069,39.158,37.946,39.029,499834,0
2017-06-15,38.86,39.248,38.522,39.089,390813,0
2017-06-16,39.009,39.096,37.131,38.781,611285,0
2017-06-19,39.019,39.576,38.88,39.447,431234,0
2017-06-20,39.307,39.427,38.652,38.791,447879,0
2017-06-21,38.84,38.91,38.443,38.83,542823,0
2017-06-22,38.811,38.97,38.324,38.691,431574,0
2017-06-23,38.93,39.228,38.483,38.83,1032543,0
2017-06-26,38.94,39.844,38.582,38.93,554450,0
2017-06-27,39.099,39.735,38.811,39.089,332912,0
2017-06-28,39.298,40.202,39.139,40.132,641387,0
2017-06-29,40.858,41.802,40.858,41.434,731995,0
2017-06-30,41.772,41.852,40.823,41.454,596121,0
2017-07-03,41.574,42.488,41.494,42.21,389873,0
2017-07-05,42.22,42.299,41.544,42.21,344281,0
2017-07-06,42.19,42.458,41.414,41.564,462834,0
2017-07-07,41.643,41.792,41.057,41.693,269629,0
2017-07-10,41.524,43.194,41.136,41.226,377312,0
2017-07-11,41.136,41.385,40.937,41.216,379951,0
2017-07-12,41.186,41.723,40.918,41.206,353620,0
2017-07-13,41.335,41.524,40.818,41.116,289934,0
2017-07-14,40.798,41.136,40.46,40.997,255238,0
2017-07-17,41.007,41.454,40.729,41.285,288687,0
2017-07-18,41.106,41.444,40.868,41.315,322146,0
2017-07-19,41.335,41.643,41.246,41.564,316030,0
2017-07-20,41.494,41.782,41.246,41.534,136921,0
2017-07-21,41.315,41.514,40.828,41.181,216591,0
2017-07-24,41.226,41.673,41.226,41.494,150090,0
2017-07-25,42.319,42.716,42.031,42.051,485844,0
2017-07-26,42.22,42.697,41.32,41.583,490032,0
2017-07-27,41.941,42.915,41.936,42.885,420059,0
2017-07-28,42.716,42.716,41.897,42.1,346429,0
2017-07-31,42.329,42.398,41.862,41.882,255677,0
2017-08-01,42.239,42.249,41.792,42.021,454310,0
2017-08-02,42.09,42.239,41.583,42.07,397348,0
2017-08-03,41.951,42.279,41.782,42.011,294507,0
2017-08-04,42.15,42.413,41.971,42.051,250731,0
2017-08-07,42.18,42.18,41.136,41.186,506787,0
2017-08-08,41.057,41.418,40.967,41.106,722060,0
2017-08-09,40.858,41.275,40.52,40.932,420449,0
2017-08-10,40.759,40.947,39.814,39.874,342985,0
2017-08-11,40.023,40.212,39.337,39.437,371850,0
2017-08-14,39.775,40.55,39.635,40.53,696809,0
2017-08-15,40.818,40.982,40.202,40.252,424546,0
2017-08-16,40.331,40.778,40.013,40.162,386594,0
2017-08-17,39.944,40.113,39.168,39.248,427726,0
2017-08-18,39.178,39.884,39.009,39.586,314193,0
2017-08-21,39.476,39.606,38.999,39.208,234241,0
2017-08-22,39.327,39.655,39.129,39.218,336443,0
2017-08-23,38.91,39.645,38.781,39.248,157092,0
2017-08-24,39.407,39.765,39.168,39.735,323557,0
2017-08-25,39.904,40.401,39.635,40.242,205026,0
2017-08-28,40.242,40.242,39.486,39.586,204539,0
2017-08-29,39.069,39.367,38.88,39.148,264067,0
2017-08-30,39.228,39.486,39.049,39.387,234768,0
2017-08-31,39.556,39.804,39.427,39.665,257111,0
2017-09-01,39.745,40.56,39.705,40.371,257252,0
2017-09-05,40.212,40.252,37.191,37.22,781657,0
2017-09-06,37.111,38.532,37.101,37.787,812839,0
2017-09-07,38.463,38.92,37.906,38.105,2049235,0
2017-09-08,38.006,38.582,38.006,38.324,927034,0
2017-09-11,38.671,40.033,38.671,39.566,690445,0
2017-09-12,39.794,40.54,39.655,40.52,559310,0
2017-09-13,40.53,41.25,40.43,40.82,864135,0
2017-09-14,40.97,41.12,40.47,40.56,1378842,0
2017-09-15,40.76,41,40.46,40.71,1629165,0
2017-09-18,40.74,40.93,39.91,40.03,1216643,0
2017-09-19,39.86,40.05,39.18,39.4,967575,0
2017-09-20,39.32,39.94,38.6,39.88,1020258,0
2017-09-21,39.85,40.42,39.52,39.98,979366,0
2017-09-22,39.8,39.99,39.63,39.81,593589,0
2017-09-25,39.68,40.01,39.44,39.51,925027,0
2017-09-26,39.7,39.7,38.15,38.2,1421708,0
2017-09-27,37.44,37.675,34.47,35.27,5571475,0
2017-09-28,35.1,36.87,35.1,36.83,3778006,0
2017-09-29,36.67,37.15,35.81,35.94,1848503,0
2017-10-02,35.74,36.5,35.73,35.98,1317489,0
2017-10-03,36.15,36.15,34.77,35.16,1638740,0
2017-10-04,34.98,35.35,34.45,34.73,2460637,0
2017-10-05,34.73,35.5,34.57,35.22,1313138,0
2017-10-06,35.25,35.64,34.96,35.35,739313,0
2017-10-09,35.61,35.61,35.1,35.15,847145,0
2017-10-10,35.49,35.49,34.51,34.57,1178569,0
2017-10-11,34.4,34.42,33.495,33.55,1211795,0
2017-10-12,33.56,33.56,32.64,32.92,1427596,0
2017-10-13,32.92,33.24,32.37,32.65,1197968,0
2017-10-16,32.53,33.2,32.405,33.02,1590760,0
2017-10-17,33.22,33.46,32.82,32.87,904440,0
2017-10-18,33.15,33.32,33.01,33.07,990179,0
2017-10-19,32.72,32.92,32.045,32.49,1884428,0
2017-10-20,32.95,32.95,32.29,32.48,743078,0
2017-10-23,32.59,32.73,32.26,32.29,545383,0
2017-10-24,32.4,32.86,32.2903,32.41,932813,0
2017-10-25,32.53,34.44,32.53,34.16,2535912,0
2017-10-26,34.79,36.21,34.79,35.76,3053057,0
2017-10-27,35.62,35.63,34.245,34.63,1604819,0
2017-10-30,34.38,34.75,33.98,34.1,1636721,0
2017-10-31,33.88,37.87,33.64,36.68,3353134,0
2017-11-01,36.58,37.0073,34.17,34.65,2625289,0
2017-11-02,34.53,34.75,34.06,34.1,2019202,0
2017-11-03,34.46,34.48,33.68,34.15,1591907,0
2017-11-06,34.11,34.31,33.72,34.2,1212799,0
2017-11-07,34.3,34.3,32.82,33.03,1693324,0
2017-11-08,32.88,33.05,32.266,32.69,1701297,0
2017-11-09,32.56,33.39,32.28,32.91,1416404,0
2017-11-10,32.95,33.94,32.7,33.51,1370499,0
