Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,172.97,183.13,172.48,182.74,542824,0
2005-02-28,182.74,182.78,175.16,177.84,389260,0
2005-03-01,177.84,179.27,175.66,176.95,229310,0
2005-03-02,175.66,176.5,173.67,175.01,223868,0
2005-03-03,177.4,179.12,174.41,174.56,228771,0
2005-03-04,175.86,180.52,175.66,179.82,377429,0
2005-03-07,180.07,180.62,177.55,179.17,180687,0
2005-03-08,178.72,178.72,174.51,174.91,221932,0
2005-03-09,172.08,172.08,166.79,167.64,403788,0
2005-03-10,168.62,169.72,163.11,166.24,434509,0
2005-03-11,166.24,168.38,162.92,165.84,370773,0
2005-03-14,165.79,165.84,158.96,161.64,468425,0
2005-03-15,164.75,167.24,162.72,164.3,679788,0
2005-03-16,165.94,167.19,164.15,165.09,402440,0
2005-03-17,166.54,166.54,161.69,162.53,413594,0
2005-03-18,163.55,166.09,162.48,164.15,302673,0
2005-03-21,163.45,165.84,161.74,164.5,250764,0
2005-03-22,165.64,171.93,165.19,165.74,426818,0
2005-03-23,162.53,163.6,161.19,161.49,267811,0
2005-03-24,162.43,165.19,161.79,163.55,261874,0
2005-03-28,164.4,166.19,162.09,163.25,203039,0
2005-03-29,163.2,165.19,157.72,158.32,283466,0
2005-03-30,158.32,160.6,156.82,158.07,310902,0
2005-03-31,159.3,161.84,159.2,160.5,185364,0
2005-04-01,161.64,166.39,161.39,164.94,383142,0
2005-04-04,163.95,168.72,162.87,166.39,272626,0
2005-04-05,167.98,169.72,165.44,165.94,275101,0
2005-04-06,163.4,163.4,151.83,154.49,1291387,0
2005-04-07,154.54,158.62,154.54,156.37,455785,0
2005-04-08,156.37,157.62,153.95,154.54,199624,0
2005-04-11,154.54,156.17,152.67,155.28,236011,0
2005-04-12,155.08,159.4,153.41,158.72,330785,0
2005-04-13,159.2,159.2,153.95,155.13,262370,0
2005-04-14,155.13,155.48,147.7,148.25,453447,0
2005-04-15,148.3,149.2,143.74,143.74,358989,0
2005-04-18,143.99,150.09,143.89,149.44,312075,0
2005-04-19,149.44,154.39,148.7,151.73,390699,0
2005-04-20,151.18,153.06,146.92,147.02,338657,0
2005-04-21,148.6,151.83,148,150.39,250272,0
2005-04-22,152.62,152.62,147.95,149.05,190267,0
2005-04-25,149.84,155.38,149.2,154.74,338433,0
2005-04-26,152.62,159.25,152.57,153.41,373832,0
2005-04-27,153.41,156.67,151.63,155.48,241094,0
2005-04-28,155.48,156.72,148.3,151.18,334564,0
2005-04-29,158.52,161.74,156.47,159.2,744065,0
2005-05-02,160.7,163.3,159.85,161.19,405139,0
2005-05-03,162.28,164.5,161.29,162.72,322417,0
2005-05-04,162.72,165.29,160.75,165.29,274560,0
2005-05-05,166.19,169.96,165.34,167.39,200433,0
2005-05-06,167.39,170.06,163.6,168.72,204616,0
2005-05-09,170.3,170.3,168.18,169.81,158150,0
2005-05-10,168.97,169.62,165.34,165.99,216806,0
2005-05-11,167.19,169.37,164.94,168.77,194001,0
2005-05-12,168.43,168.72,162.19,162.38,174973,0
2005-05-13,163.4,163.4,157.97,159.4,280589,0
2005-05-16,159.4,167.19,159.4,167.19,247796,0
2005-05-17,166.29,167.59,163.5,166.64,275820,0
2005-05-18,168.08,172.87,167.93,172.28,378780,0
2005-05-19,171.93,173.62,170.95,171.2,232413,0
2005-05-20,171.55,171.55,168.28,170.06,159412,0
2005-05-23,171,175.51,170.65,173.86,304517,0
2005-05-24,173.82,176.21,173.07,175.51,370098,0
2005-05-25,175.96,175.96,172.38,172.38,182035,0
2005-05-26,175.06,178.92,175.06,178.67,305640,0
2005-05-27,178.52,178.52,177.1,177.84,151404,0
2005-05-31,179.07,179.37,177.3,178.13,147804,0
2005-06-01,177.84,186.46,177.2,183.38,383997,0
2005-06-02,183.43,185.17,182.29,184.53,231244,0
2005-06-03,185.96,186.06,179.32,179.77,218155,0
2005-06-06,180.85,182.78,178.92,181.99,170027,0
2005-06-07,183.58,186.76,182.29,184.88,229310,0
2005-06-08,185.61,186.21,180.52,180.67,234977,0
2005-06-09,180.52,185.12,178.33,183.18,151267,0
2005-06-10,183.43,185.66,180.9,183.53,212937,0
2005-06-13,183.53,185.71,182.34,185.12,190042,0
2005-06-14,185.81,189.44,185.61,188.49,228140,0
2005-06-15,190.72,193.73,190.32,193.39,301053,0
2005-06-16,193.29,195.88,191.75,194.68,154957,0
2005-06-17,200.09,203.3,196.02,197.46,463700,0
2005-06-20,197.51,197.51,192,192.99,261741,0
2005-06-21,195.38,195.43,192.35,194.43,302178,0
2005-06-22,195.88,196.17,191.21,194.38,203312,0
2005-06-23,194.53,197.12,190.32,190.87,175963,0
2005-06-24,191.07,191.07,185.46,185.81,264843,0
2005-06-27,185.86,191.02,185.71,190.82,170565,0
2005-06-28,191.95,195.83,191.95,194.38,271546,0
2005-06-29,195.88,195.88,193.19,193.63,164402,0
2005-06-30,194.73,196.87,193.73,195.53,205470,0
2005-07-01,196.22,196.87,192.1,194.83,141373,0
2005-07-05,193.19,197.22,191.7,197.07,188783,0
2005-07-06,197.46,200.86,196.57,197.12,240779,0
2005-07-07,195.78,204.15,195.78,202.55,265654,0
2005-07-08,203.1,205.54,201.46,204.89,220988,0
2005-07-11,205.64,211.32,205.09,209.84,196429,0
2005-07-12,209.84,210.87,206.59,210.18,301594,0
2005-07-13,210.28,211.17,208.56,210.48,112227,0
2005-07-14,211.52,213.41,204.74,206.59,234887,0
2005-07-15,207.87,211.12,206.04,210.92,192066,0
2005-07-18,211.02,213.41,209.69,211.67,153742,0
2005-07-19,212.97,215.31,210.23,213.91,189277,0
2005-07-20,212.52,218.12,212.52,217.08,240329,0
2005-07-21,212.87,213.61,206.79,210.23,309149,0
2005-07-22,210.87,215.75,210.87,215.75,209114,0
2005-07-25,216.04,216.73,207.17,207.32,227061,0
2005-07-26,207.32,209.1,203.45,206.79,328445,0
2005-07-27,207.08,207.87,201.21,207.77,320801,0
2005-07-28,208.61,218.96,208.61,218.96,357727,0
2005-07-29,220.99,220.99,210.78,212.07,559915,0
2005-08-01,213.41,218.61,211.32,217.68,413235,0
2005-08-02,217.68,219.59,215.9,218.12,177900,0
2005-08-03,214.56,216.68,212.27,213.36,314545,0
2005-08-04,213.17,214.86,210.18,212.02,176771,0
2005-08-05,210.18,210.23,198.26,202.06,642769,0
2005-08-08,200.29,202.6,192.65,194.78,467524,0
2005-08-09,196.52,200.14,194.28,198.85,514260,0
2005-08-10,199.69,201.71,195.97,197.22,394028,0
2005-08-11,197.22,199.2,195.53,199.15,262147,0
2005-08-12,198.75,199.05,195.33,198.06,218244,0
2005-08-15,198.06,199.1,194.28,196.87,238664,0
2005-08-16,197.32,198.35,190.67,192.99,338523,0
2005-08-17,191.66,191.8,187.2,190.08,264396,0
2005-08-18,190.08,192.2,186.46,190.17,189997,0
2005-08-19,189.88,191.31,188.64,189.98,200568,0
2005-08-22,189.09,191.07,187.7,189.49,194449,0
2005-08-23,189.44,190.08,184.98,188.54,330155,0
2005-08-24,188.54,195.53,186.76,188.79,349856,0
2005-08-25,189.53,192.1,188.04,188.19,256477,0
2005-08-26,187.7,188.09,184.23,185.81,273661,0
2005-08-29,181.75,186.11,181.3,183.88,281173,0
2005-08-30,183.88,188.89,182.78,185.76,174837,0
2005-08-31,186.11,195.63,185.41,195.33,290234,0
2005-09-01,196.02,196.87,190.08,193.54,219909,0
2005-09-02,193.93,196.22,189.24,191.56,142160,0
2005-09-06,192.94,196.52,192.5,196.42,186894,0
2005-09-07,197.86,197.86,193.88,195.68,173893,0
2005-09-08,189.63,190.47,186.06,190.22,291652,0
2005-09-09,192.2,197.76,192.1,197.32,190897,0
2005-09-12,197.32,198.95,195.18,196.07,158398,0
2005-09-13,193.49,196.07,192.1,192.25,135076,0
2005-09-14,191.75,192.45,187.79,191.02,206865,0
2005-09-15,194.73,196.27,193.49,195.83,230884,0
2005-09-16,198.31,199.2,187.89,188.74,268532,0
2005-09-19,189.44,190.32,183.03,186.76,168809,0
2005-09-20,186.76,188.24,176.6,177.89,282633,0
2005-09-21,177.89,178.77,170.65,171.93,475126,0
2005-09-22,171.3,177.74,169.76,174.71,287649,0
2005-09-23,174.71,176.75,170.4,175.21,190042,0
2005-09-26,175.66,179.97,175.51,176.75,265406,0
2005-09-27,174.96,177.65,171.15,175.71,273616,0
2005-09-28,175.56,177.1,172.62,175.26,288346,0
2005-09-29,175.76,182.93,174.41,182.54,312657,0
2005-09-30,181.94,186.76,181.94,184.58,309623,0
2005-10-03,185.02,189.24,183.23,185.76,277461,0
2005-10-04,185.76,185.76,177.6,178.18,203761,0
2005-10-05,177.74,178.09,170.6,173.77,347900,0
2005-10-06,172.97,173.02,168.62,170.75,458237,0
2005-10-07,170.4,174.31,170.01,172.82,222270,0
2005-10-10,171.74,172.62,164.05,165.84,316032,0
2005-10-11,168.28,170.5,162.04,164.94,437660,0
2005-10-12,164.94,165.39,160.4,162.24,320125,0
2005-10-13,162.24,162.48,158.02,162.48,318281,0
2005-10-14,165.64,167.64,160.7,163.6,247596,0
2005-10-17,162.48,165.99,161.69,165.14,198947,0
2005-10-18,162.92,163.07,157.52,159.45,268576,0
2005-10-19,157.42,165.49,153.76,165.39,388563,0
2005-10-20,164.4,166.64,160.05,161.14,243006,0
2005-10-21,162.24,163.55,159.3,160.15,246515,0
2005-10-24,160.5,165.29,160.35,164.9,293271,0
2005-10-25,165.39,167.39,162.04,163.8,266822,0
2005-10-26,163.8,163.9,159.4,160.05,196744,0
2005-10-27,162.28,162.28,153.9,156.72,319607,0
2005-10-28,156.72,164.3,155.98,163.85,335059,0
2005-10-31,167.64,172.33,167.64,171.55,364745,0
2005-11-01,170.45,173.96,169.91,172.62,372460,0
2005-11-02,172.28,178.97,171.59,177.84,404642,0
2005-11-03,181.05,186.41,176.26,177.05,495998,0
2005-11-04,177.5,179.77,173.47,174.96,236933,0
2005-11-07,177.2,181.2,174.51,180.85,245953,0
2005-11-08,174.06,174.06,165.99,166.29,452413,0
2005-11-09,167.88,168.92,163.02,163.45,369310,0
2005-11-10,163.85,167.14,162.38,166.79,301166,0
2005-11-11,166.84,168.48,163.9,164.94,215726,0
2005-11-14,165.34,166.64,163.95,165.14,123966,0
2005-11-15,164.5,164.75,160.75,160.95,264418,0
2005-11-16,162.28,163.7,159.45,163.25,217794,0
2005-11-17,163.2,171.2,162.92,169.52,333507,0
2005-11-18,173.42,173.42,165.74,167.14,301727,0
2005-11-21,166.44,170.9,166.44,170.1,198070,0
2005-11-22,168.52,176.65,167.93,176.45,188265,0
2005-11-23,176.45,177.4,173.47,174.31,154957,0
2005-11-25,174.96,176.11,173.62,173.86,25615,0
2005-11-28,174.26,174.26,167.69,167.69,186039,0
2005-11-29,166.89,172.62,165.24,166.09,220943,0
2005-11-30,167.09,169.42,165.24,167.59,176368,0
2005-12-01,169.12,169.42,165.99,166.74,174390,0
2005-12-02,166.74,170.06,166.44,169.02,168294,0
2005-12-05,169.02,169.07,164.55,166.79,122098,0
2005-12-06,167.74,168.62,166.14,167.49,135031,0
2005-12-07,167.39,168.03,161.59,162.28,217480,0
2005-12-08,162.28,165.19,160.5,164.05,219549,0
2005-12-09,163.75,163.75,161.34,162.77,273323,0
2005-12-12,164.75,165.39,161.69,163.65,129633,0
2005-12-13,163.35,169.42,162.38,168.72,216783,0
2005-12-14,168.97,173.17,168.97,172.82,188536,0
2005-12-15,173.86,175.01,171.59,172.13,181856,0
2005-12-16,175.66,175.81,170.7,171.3,110361,0
2005-12-19,171.1,171.89,166.29,166.94,181337,0
2005-12-20,167.64,168.08,165.14,167.69,119604,0
2005-12-21,167.98,168.03,164.75,166.19,138898,0
2005-12-22,166.09,168.87,165.94,167.59,107345,0
2005-12-23,166.74,170.06,163.16,164.94,193956,0
2005-12-27,164.99,166.89,163.95,164.15,140811,0
2005-12-28,164.05,164.1,160.6,161.34,172093,0
2005-12-29,161.84,165.04,161.19,164.15,910784,0
2005-12-30,164.15,164.45,162.92,163.6,99632,0
2006-01-03,164.3,169.37,161.09,168.57,292012,0
2006-01-04,168.57,170.9,167.93,168.38,171127,0
2006-01-05,168.38,176.11,167.64,175.71,332359,0
2006-01-06,175.16,175.16,170.9,172.62,259088,0
2006-01-09,172.13,184.08,171.74,183.03,365871,0
2006-01-10,186.51,191.41,185.61,190.37,497977,0
2006-01-11,190.42,191.17,187.99,190.03,179381,0
2006-01-12,189.58,189.58,184.53,184.53,165325,0
2006-01-13,172.23,185.86,172.23,182.83,158445,0
2006-01-17,181.3,183.68,178.97,180.71,141891,0
2006-01-18,180.71,182.29,177.65,179.57,161860,0
2006-01-19,179.57,180.76,176.95,177.65,137932,0
2006-01-20,182.09,182.09,175.66,176.26,145106,0
2006-01-23,175.21,175.51,168.57,170.06,393847,0
2006-01-24,174.31,176.65,173.42,174.36,228184,0
2006-01-25,174.76,174.76,170.4,171.3,236484,0
2006-01-26,173.42,175.66,172.72,175.66,164607,0
2006-01-27,176.01,181.1,174.51,177.15,204593,0
2006-01-30,177.15,178.72,174.76,175.21,187681,0
2006-01-31,175.56,175.91,172.72,172.97,174792,0
2006-02-01,172.87,173.22,170.06,170.95,199420,0
2006-02-02,170.95,172.62,167.98,169.62,250990,0
2006-02-03,166.74,166.74,156.57,164.65,761876,0
2006-02-06,164.5,165.44,161.79,162.82,309082,0
2006-02-07,158.96,161.29,157.27,158.86,365353,0
2006-02-08,159.2,159.25,155.53,158.72,291563,0
2006-02-09,158.77,159.85,155.93,156.62,202659,0
2006-02-10,156.52,156.57,152.57,154.69,306563,0
2006-02-13,154.29,155.18,152.18,152.62,238801,0
2006-02-14,152.08,154.94,149.29,154.29,332787,0
2006-02-15,153.86,155.98,152.87,154.29,263989,0
2006-02-16,154.39,156.92,153.56,154.84,234842,0
2006-02-17,154.89,154.94,152.37,152.77,183339,0
2006-02-21,153.41,154.49,150.68,152.52,272693,0
2006-02-22,153.41,158.32,152.28,156.32,284365,0
2006-02-23,156.02,157.47,154.39,156.27,191795,0
2006-02-24,156.17,156.22,152.28,153.06,194225,0
2006-02-27,152.77,153.06,150.24,150.78,196047,0
2006-02-28,149.89,150.73,145.72,146.07,360652,0
2006-03-01,146.02,147.36,144.68,145.62,222361,0
2006-03-02,145.62,149.64,144.54,146.77,193325,0
2006-03-03,146.77,147.4,145.77,146.32,285873,0
2006-03-06,144.98,146.62,143.06,143.61,259311,0
2006-03-07,143.16,143.31,139.87,141.37,249551,0
2006-03-08,140.72,141.42,138.34,140.97,314614,0
2006-03-09,141.17,142.11,137.9,138.29,264979,0
2006-03-10,138.29,141.42,138.15,139.73,330651,0
2006-03-13,141.97,143.7,141.42,141.82,244582,0
2006-03-14,141.82,148.45,141.82,148.25,398323,0
2006-03-15,147.9,148.45,144.54,144.88,242039,0
2006-03-16,146.92,152.18,146.72,150.39,289720,0
2006-03-17,155.98,157.22,154.74,156.37,501823,0
2006-03-20,157.72,157.82,154.39,154.84,254746,0
2006-03-21,154.2,154.2,150.63,150.88,271410,0
2006-03-22,150.59,152.52,149.59,150.14,294353,0
2006-03-23,150.63,156.67,150.34,156.22,311333,0
2006-03-24,156.22,156.92,152.52,155.68,251396,0
2006-03-27,154.34,156.82,152.97,155.38,258366,0
2006-03-28,155.93,157.22,150.73,152.72,259717,0
2006-03-29,151.98,153.16,150.19,151.83,203267,0
2006-03-30,151.78,152.87,147.6,150.04,220988,0
2006-03-31,150.04,151.18,148.7,149.49,182441,0
2006-04-03,148.95,150.54,147.95,148.4,158579,0
2006-04-04,148.6,150.98,148.5,150.78,138943,0
2006-04-05,151.23,161.24,151.23,160.7,371178,0
2006-04-06,159.01,159.9,156.82,157.47,173264,0
2006-04-07,157.47,159.45,156.52,157.87,170183,0
2006-04-10,157.87,158.72,154.74,155.28,158490,0
2006-04-11,156.57,157.32,150.73,151.88,208732,0
2006-04-12,151.88,151.88,147.9,149,175963,0
2006-04-13,149,149.24,147.02,147.5,126890,0
2006-04-17,147.36,148.5,145.62,146.02,190604,0
2006-04-18,146.02,152.18,142.76,151.53,399312,0
2006-04-19,151.13,151.88,145.57,146.72,238418,0
2006-04-20,145.67,146.22,142.81,146.17,218268,0
2006-04-21,146.17,147.11,144.58,144.88,122617,0
2006-04-24,143.51,143.74,139.68,140.47,328312,0
2006-04-25,140.42,141.17,134.73,135.86,451626,0
2006-04-26,136.06,140.92,135.51,135.81,465096,0
2006-04-27,135.61,138.44,131.01,137.95,662266,0
2006-04-28,137.95,146.62,137.85,140.97,469707,0
2006-05-01,140.97,143.26,138.74,139.59,271052,0
2006-05-02,138.05,138.99,136.7,138.99,292978,0
2006-05-03,138.99,141.77,138.89,140.57,301660,0
2006-05-04,140.72,142.11,139.87,140.12,261403,0
2006-05-05,141.87,145.47,140.92,144.04,240017,0
2006-05-08,142.31,143.61,140.92,141.42,156420,0
2006-05-09,140.52,141.27,139.04,139.14,180079,0
2006-05-10,139.39,142.21,139.39,140.82,192966,0
2006-05-11,139.63,139.87,134.93,134.97,208281,0
2006-05-12,134.78,134.83,132.85,134.53,214602,0
2006-05-15,134.53,135.71,130.11,132.75,376036,0
2006-05-16,133,134.97,132.5,133.44,299817,0
2006-05-17,132.7,133.64,131.01,131.61,337058,0
2006-05-18,132.7,139.54,132.7,134.93,467457,0
2006-05-19,134.58,136.95,134.04,135.02,307622,0
2006-05-22,133.39,134.14,130.71,131.11,396906,0
2006-05-23,131.21,138.1,131.21,131.76,215343,0
2006-05-24,131.76,135.36,130.61,135.22,405026,0
2006-05-25,135.46,137.05,134.34,136.9,175424,0
2006-05-26,137.85,137.95,135.46,137.35,151066,0
2006-05-30,137.3,137.85,133.69,133.84,201264,0
2006-05-31,133.99,134.83,132.3,133.69,265250,0
2006-06-01,133.39,134.53,129.57,134.14,418767,0
2006-06-02,134.24,135.31,131.96,133.39,203805,0
2006-06-05,127.64,128.98,119.86,121.94,824423,0
2006-06-06,121.94,121.99,111.52,115.42,825143,0
2006-06-07,115.42,117.18,114.22,114.57,347855,0
2006-06-08,114.52,115.22,110.88,113.42,431924,0
2006-06-09,114.72,116.84,113.47,115.72,263023,0
2006-06-12,115.87,115.87,110.49,110.49,358202,0
2006-06-13,110.49,113.02,107.62,107.62,410896,0
2006-06-14,107.67,110.73,107.62,110.34,471733,0
2006-06-15,110.34,116.3,110.05,115.12,580539,0
2006-06-16,115.17,117.92,114.27,115.17,392319,0
2006-06-19,115.17,116.55,113.82,114.97,438040,0
2006-06-20,116.06,116.3,110.83,111.18,368546,0
2006-06-21,111.82,115.82,111.47,115.47,281263,0
2006-06-22,114.52,114.57,111.52,113.02,202368,0
2006-06-23,113.02,116.64,111.82,115.47,279645,0
2006-06-26,115.92,118.82,114.37,118.52,367580,0
2006-06-27,117.57,118.02,113.37,113.92,366882,0
2006-06-28,114.27,114.27,111.52,113.12,169261,0
2006-06-29,114.22,117.04,111.77,116.94,244738,0
2006-06-30,116.84,116.94,114.27,114.27,225756,0
2006-07-03,114.52,115.07,112.77,114.57,110042,0
2006-07-05,113.97,114.02,110.44,112.12,157453,0
2006-07-06,111.82,114.57,111.57,112.67,174390,0
2006-07-07,112.67,114.12,111.52,111.82,197037,0
2006-07-10,111.87,113.02,110.54,112.07,154486,0
2006-07-11,111.67,111.67,108.47,110.05,159769,0
2006-07-12,110.05,111.08,106.84,106.84,120411,0
2006-07-13,106.74,107.72,103.25,103.6,336048,0
2006-07-14,101.13,102.26,98.209,99.95,479874,0
2006-07-17,100,100.79,97.118,97.861,296937,0
2006-07-18,98.605,99.103,93.551,95.086,349475,0
2006-07-19,95.584,98.703,93.799,98.507,556159,0
2006-07-20,98.507,98.855,93.353,94.293,573993,0
2006-07-21,94.293,94.343,89.984,93.451,364588,0
2006-07-24,94.691,97.267,94.243,96.969,199735,0
2006-07-25,96.969,102.02,95.83,99.153,333462,0
2006-07-26,99.052,99.153,95.584,98.259,396884,0
2006-07-27,98.654,101.62,95.681,96.326,303416,0
2006-07-28,102.02,103.1,99.447,101.82,640453,0
2006-07-31,99.6,100.14,98.009,99.302,241250,0
2006-08-01,99.352,100.64,97.217,99.65,312029,0
2006-08-02,99.75,102.26,99.052,101.28,241523,0
2006-08-03,101.28,108.52,99.397,107.28,371898,0
2006-08-04,108.62,112.02,105.6,107.57,448251,0
2006-08-07,107.19,108.52,105.9,106.89,202005,0
2006-08-08,107.14,108.52,102.9,103.7,377250,0
2006-08-09,103.15,103.75,98.654,101.57,405453,0
2006-08-10,101.57,104.15,100.39,103,388450,0
2006-08-11,103,103.05,100.29,100.69,227804,0
2006-08-14,101.57,102.55,99.7,100.44,196813,0
2006-08-15,102.7,105.35,101.04,105.15,349970,0
2006-08-16,105.5,110.1,104.7,109.51,274493,0
2006-08-17,109.56,111.38,107.04,107.82,297702,0
2006-08-18,107.82,109.95,104.8,108.52,193753,0
2006-08-21,107.38,107.43,102.75,103.85,192381,0
2006-08-22,105.35,105.9,102.46,104.05,297500,0
2006-08-23,103.6,103.6,99.206,100.44,336724,0
2006-08-24,100.94,102.85,99.302,102.21,255780,0
2006-08-25,101.37,103,100.24,102.36,130555,0
2006-08-28,102.36,106.25,102.31,105.2,205649,0
2006-08-29,105.2,105.45,100.89,105.05,292845,0
2006-08-30,104.5,105.6,102.41,104.9,125338,0
2006-08-31,105.05,107.57,103.25,106.4,185925,0
2006-09-01,106.4,106.74,103.15,105.4,197509,0
2006-09-05,105.15,105.95,104.35,105.95,173378,0
2006-09-06,105.6,105.6,98.905,99.002,382446,0
2006-09-07,97.812,104,95.584,102.02,505421,0
2006-09-08,101.13,103.1,100.14,101.52,353298,0
2006-09-11,99.65,104.55,97.91,103.35,391779,0
2006-09-12,103.15,110.1,102.21,108.42,597206,0
2006-09-13,108.02,108.67,106.89,107.33,336003,0
2006-09-14,107.24,107.24,103.45,106.05,315088,0
2006-09-15,107.19,110.78,105.75,107.62,572330,0
2006-09-18,107.19,109.75,105.5,107.09,341963,0
2006-09-19,106.84,107.82,102.02,104.5,380016,0
2006-09-20,104.8,106.25,103.15,103.75,207001,0
2006-09-21,104.05,104.3,99.153,99.75,363442,0
2006-09-22,99.397,104,98.159,102.85,325455,0
2006-09-25,102.85,106.5,101.18,105.65,325927,0
2006-09-26,104.5,114.12,104.15,110.88,636157,0
2006-09-27,108.96,112.62,105,106.15,570373,0
2006-09-28,106.35,107.97,104.95,106.5,235967,0
2006-09-29,106.5,108.07,104.4,104.5,348845,0
2006-10-02,104.1,107.43,102.85,105.75,381276,0
2006-10-03,108.72,109.46,106.15,108.07,484797,0
2006-10-04,107.62,111.92,106.5,110.59,358425,0
2006-10-05,110.69,112.07,108.96,110.64,277595,0
2006-10-06,109.9,110.39,108.82,109.36,259446,0
2006-10-09,109.36,113.72,108.17,112.82,271052,0
2006-10-10,116.5,120.16,115.67,118.37,511898,0
2006-10-11,118.37,119.66,115.62,116.84,344077,0
2006-10-12,117.33,120.99,117.33,120.69,222674,0
2006-10-13,118.47,118.87,115.27,115.62,245772,0
2006-10-16,115.67,119.91,115.67,118.07,299479,0
2006-10-17,116.99,117.82,115.32,115.57,249910,0
2006-10-18,117.43,118.22,114.47,114.62,219660,0
2006-10-19,116.01,117.18,112.77,115.42,242151,0
2006-10-20,116.3,116.3,113.17,114.22,183925,0
2006-10-23,113.62,115.22,111.13,111.87,314256,0
2006-10-24,110.98,114.22,110.98,114.22,199240,0
2006-10-25,113.37,118.12,112.37,116.55,256725,0
2006-10-26,115.67,119.36,115.67,116.94,296287,0
2006-10-27,113.37,115.62,108.86,109.75,728727,0
2006-10-30,109.8,111.43,108.27,110.34,253195,0
2006-10-31,110.15,111.18,107.72,107.72,270421,0
2006-11-01,108.17,109.36,105.6,106.4,264710,0
2006-11-02,106.45,108.07,105.8,107.24,223754,0
2006-11-03,107.24,107.92,104.4,105.85,328267,0
2006-11-06,105.75,106.35,103.8,104.5,214511,0
2006-11-07,104.05,104.35,101.47,101.47,354401,0
2006-11-08,99.153,101.87,98.507,99.85,460757,0
2006-11-09,100.1,100.24,97.367,97.367,289742,0
2006-11-10,97.812,103.75,97.812,103.4,577369,0
2006-11-13,103.15,105.6,101.13,101.57,390362,0
2006-11-14,105.6,108.07,101.97,106.89,650686,0
2006-11-15,106.74,108.47,104.6,106.05,352038,0
2006-11-16,106.74,109.51,105.35,107.53,345876,0
2006-11-17,107.53,108.17,104.85,107.92,331235,0
2006-11-20,111.43,111.43,104.2,104.9,227737,0
2006-11-21,104.6,107.43,104.1,107.09,567224,0
2006-11-22,106.74,108.72,106.74,107.62,332247,0
2006-11-24,107.67,108.77,106.2,106.25,312702,0
2006-11-27,106.15,106.89,103,103.6,331258,0
2006-11-28,103.6,104.8,101.62,102.36,287176,0
2006-11-29,103.2,104.6,102.06,103.4,219393,0
2006-11-30,108.27,116.11,106.84,114.12,976232,0
2006-12-01,114.47,118.87,112.72,117.33,603995,0
2006-12-04,116.94,117.18,114.87,116.01,347855,0
2006-12-05,116.01,121.64,116.01,119.81,772019,0
2006-12-06,120.94,126.74,120.94,125.12,732932,0
2006-12-07,124.29,124.69,120.21,122.09,289022,0
2006-12-08,121.29,123.09,118.32,119.41,248740,0
2006-12-11,119.41,122.59,118.82,121.49,299388,0
2006-12-12,119.81,121.04,115.32,116.89,420230,0
2006-12-13,117.72,120.94,117.62,118.92,298040,0
2006-12-14,118.47,120.06,116.64,116.74,338792,0
2006-12-15,118.42,119.81,116.59,117.38,385099,0
2006-12-18,117.38,118.17,116.35,117.52,244873,0
2006-12-19,116.59,116.59,113.57,115.02,195485,0
2006-12-20,114.52,116.94,114.52,115.47,130175,0
2006-12-21,116.25,116.3,112.77,114.47,139731,0
2006-12-22,114.47,114.72,111.97,112.92,122528,0
2006-12-26,112.97,115.22,112.92,114.97,92119,0
2006-12-27,114.87,117.18,114.87,116.3,166247,0
2006-12-28,115.87,118.92,115.87,117.87,182508,0
2006-12-29,117.38,120.16,117.09,119.11,305080,0
2007-01-03,119.16,119.36,110.29,111.33,528430,0
2007-01-04,111.33,112.82,109.11,111.67,268985,0
2007-01-05,110.64,111.03,109.46,109.8,163752,0
2007-01-08,111.18,111.18,106.35,107.72,284073,0
2007-01-09,107.57,109.41,106.79,108.67,209271,0
2007-01-10,108.32,109.85,107.53,108.96,136289,0
2007-01-11,109.11,111.57,108.96,110.1,229849,0
2007-01-12,110.15,111.97,109.85,111.38,191819,0
2007-01-16,111.38,113.07,110.19,111.18,223484,0
2007-01-17,112.02,113.72,111.97,112.97,202548,0
2007-01-18,113.47,115.02,112.97,113.27,199038,0
2007-01-19,114.17,115.92,113.02,115.67,197509,0
2007-01-22,116.06,116.69,114.07,114.32,221506,0
2007-01-23,115.47,122.24,114.32,117.62,579685,0
2007-01-24,118.07,119.86,114.92,118.47,441616,0
2007-01-25,118.47,119.61,114.47,115.87,389215,0
2007-01-26,115.92,116.94,114.37,115.42,386584,0
2007-01-29,115.47,117.14,114.72,116.3,139123,0
2007-01-30,117.18,117.33,115.52,116.16,122346,0
2007-01-31,116.16,122.59,116.16,121.99,426818,0
2007-02-01,122.49,124.97,122.19,123.49,421893,0
2007-02-02,126.69,135.71,126.24,132.16,1188493,0
2007-02-05,133.64,134.29,131.86,133.64,634314,0
2007-02-06,132.3,133.69,129.97,132.7,536593,0
2007-02-07,132.7,132.95,128.83,129.82,305012,0
2007-02-08,128.93,129.03,124.09,124.44,509716,0
2007-02-09,124.92,125.12,121.84,122.34,470269,0
2007-02-12,125.31,125.31,120.31,121.44,393664,0
2007-02-13,122.29,124.54,121.44,123.24,339770,0
2007-02-14,123.99,125.41,122.84,123.94,357631,0
2007-02-15,123.64,126.05,123.64,125.95,291314,0
2007-02-16,125.81,125.81,122.44,125.12,265474,0
2007-02-20,124.54,126.05,123.94,124.74,196924,0
2007-02-21,124.09,124.49,122.94,123.74,334428,0
2007-02-22,124.59,125.41,121.89,122.34,326108,0
2007-02-23,124.04,124.04,117.97,119.06,362654,0
2007-02-26,119.81,120.94,118.42,119.41,304280,0
2007-02-27,118.02,118.07,114.17,115.47,400550,0
2007-02-28,115.47,115.47,112.72,113.37,448185,0
2007-03-01,112.47,114.87,110.59,113.37,633454,0
2007-03-02,113.37,113.37,110.59,110.93,414583,0
2007-03-05,110.24,110.24,105.7,106.1,426976,0
2007-03-06,108.22,109.8,106.74,108.12,374955,0
2007-03-07,108.67,111.62,108.52,109.56,381162,0
2007-03-08,109.8,111.28,109.46,110.44,411592,0
2007-03-09,108.27,111.18,106.84,107.62,450410,0
2007-03-12,107.33,107.48,102.7,103.75,659052,0
2007-03-13,102.8,102.85,96.326,97.812,971687,0
2007-03-14,97.812,102.51,97.812,100.99,588320,0
2007-03-15,100.39,103.8,100.39,103.55,487136,0
2007-03-16,104.05,105.4,101.37,101.82,432172,0
2007-03-19,102.7,104.5,102.11,102.31,265542,0
2007-03-20,102.6,103.8,100.34,102.16,373495,0
2007-03-21,101.77,106.65,101.13,105.25,584161,0
2007-03-22,106.15,107.09,103.2,103.75,488735,0
2007-03-23,103.2,106.35,102.21,103.15,380781,0
2007-03-26,103.1,103.2,98.755,99.352,484214,0
2007-03-27,97.019,97.861,93.005,95.929,860789,0
2007-03-28,93.7,93.799,90.876,91.619,1033008,0
2007-03-29,93.155,93.501,91.915,93.155,540753,0
2007-03-30,92.906,94.642,91.569,92.807,508930,0
2007-04-02,93.155,93.353,89.289,89.537,340815,0
2007-04-03,89.885,92.213,89.239,90.428,441668,0
2007-04-04,90.428,90.876,88.248,88.744,384088,0
2007-04-05,88.695,91.768,88.348,91.023,374036,0
2007-04-09,91.122,92.163,88.993,91.964,390407,0
2007-04-10,91.222,91.964,90.577,91.172,385527,0
2007-04-11,89.586,91.172,88.447,88.497,376688,0
2007-04-12,88.497,91.619,86.861,91.619,515450,0
2007-04-13,91.619,92.163,89.885,90.527,307622,0
2007-04-16,91.619,93.155,90.777,93.055,354984,0
2007-04-17,93.947,96.326,93.947,95.135,530566,0
2007-04-18,95.135,98.159,92.064,97.416,590745,0
2007-04-19,97.416,101.23,96.524,98.159,610704,0
2007-04-20,99.256,100.99,98.109,99.55,309341,0
2007-04-23,99.497,99.65,96.425,97.217,310545,0
2007-04-24,97.118,98.654,94.592,97.565,389305,0
2007-04-25,98.109,99.497,95.879,98.109,414045,0
2007-04-26,99.65,104.15,98.009,103.85,776841,0
2007-04-27,105.4,105.55,96.475,97.267,883838,0
2007-04-30,97.91,98.805,92.659,92.709,729041,0
2007-05-01,92.461,94.642,90.974,93.155,620264,0
2007-05-02,93.451,96.326,93.401,95.584,423829,0
2007-05-03,96.276,96.919,95.135,95.534,466543,0
2007-05-04,95.534,96.723,93.6,94.096,342176,0
2007-05-07,95.681,95.681,91.865,92.411,263805,0
2007-05-08,92.263,94.047,90.727,94.047,253464,0
2007-05-09,95.384,95.384,92.758,94.293,243298,0
2007-05-10,95.434,96.326,91.122,91.469,273459,0
2007-05-11,92.263,94.492,90.281,90.627,259348,0
2007-05-14,90.727,90.926,88.993,89.389,285265,0
2007-05-15,90.032,90.627,87.852,88.497,398031,0
2007-05-16,88.993,89.885,87.852,89.735,332270,0
2007-05-17,90.181,92.609,89.14,92.609,429784,0
2007-05-18,92.659,93.451,91.619,93.451,298511,0
2007-05-21,95.484,96.87,93.155,93.6,421263,0
2007-05-22,94.047,99.302,93.65,98.703,947184,0
2007-05-23,101.77,103.75,96.475,96.969,539944,0
2007-05-24,98.952,101.33,95.632,97.367,513428,0
2007-05-25,98.109,98.555,94.691,95.83,293849,0
2007-05-29,95.434,97.217,94.691,95.681,262158,0
2007-05-30,94.592,96.376,93.799,95.929,270690,0
2007-05-31,97.91,97.91,93.947,94.79,342742,0
2007-06-01,94.047,95.781,91.271,92.906,339241,0
2007-06-04,92.758,95.83,92.311,95.632,350554,0
2007-06-05,96.276,96.276,93.401,93.849,393796,0
2007-06-06,92.956,93.353,90.727,91.321,299513,0
2007-06-07,90.926,90.926,85.87,86.316,690662,0
2007-06-08,87.753,90.082,86.316,90.032,457124,0
2007-06-11,88.943,89.439,87.704,88.397,325927,0
2007-06-12,87.159,87.159,84.037,84.284,571656,0
2007-06-13,87.952,87.952,83.79,85.325,517971,0
2007-06-14,84.88,85.524,84.137,85.524,292123,0
2007-06-15,86.564,87.258,84.929,84.979,352602,0
2007-06-18,84.979,84.979,82.699,82.948,353546,0
2007-06-19,82.948,83.392,80.815,82.599,401764,0
2007-06-20,83.096,83.84,82.007,82.997,594934,0
2007-06-21,82.699,83.89,81.41,83.84,461543,0
2007-06-22,83.392,83.491,82.056,82.5,1331734,0
2007-06-25,82.5,83.245,80.765,81.361,430553,0
2007-06-26,80.47,82.402,79.727,80.123,533135,0
2007-06-27,79.131,82.798,78.339,82.649,467100,0
2007-06-28,82.056,82.056,80.272,80.765,677635,0
2007-06-29,81.214,81.607,77.398,77.942,484033,0
2007-07-02,78.04,78.786,77.002,78.637,581419,0
2007-07-03,78.786,79.479,76.456,76.654,350353,0
2007-07-05,76.654,77.595,76.06,76.406,316144,0
2007-07-06,76.159,80.765,75.612,79.479,524266,0
2007-07-09,79.479,81.015,78.687,78.932,333474,0
2007-07-10,78.09,78.239,76.159,76.903,358342,0
2007-07-11,76.704,77.893,75.912,76.853,270421,0
2007-07-12,77.496,78.239,76.159,77.992,440762,0
2007-07-13,78.239,83.096,77.447,81.559,570910,0
2007-07-16,80.965,81.657,79.923,81.115,380897,0
2007-07-17,80.915,81.51,79.727,79.823,656887,0
2007-07-18,78.587,81.214,77.545,80.765,797818,0
2007-07-19,81.607,82.155,79.973,80.372,262504,0
2007-07-20,79.923,80.421,77.893,80.123,468058,0
2007-07-23,79.873,80.073,76.06,76.06,688222,0
2007-07-24,74.72,74.77,69.668,70.56,878671,0
2007-07-25,71.153,73.385,67.339,69.22,911603,0
2007-07-26,69.22,69.22,63.225,65.208,1309571,0
2007-07-27,64.465,67.586,63.969,66.693,1257871,0
2007-07-30,66.693,68.033,66.149,67.339,569914,0
2007-07-31,66.843,69.618,65.704,65.851,647924,0
2007-08-01,65.358,65.802,54.803,62.185,1743274,0
2007-08-02,62.037,66.05,61.591,63.723,835587,0
2007-08-03,62.284,63.274,52.671,54.209,1464406,0
2007-08-06,54.455,54.604,33.397,46.973,3920493,0
2007-08-07,45.587,50.64,40.434,48.312,1499987,0
2007-08-08,48.955,57.28,48.955,53.019,1797855,0
2007-08-09,51.136,60.848,50.59,56.785,1457880,0
2007-08-10,54.01,54.703,50.541,51.581,852559,0
2007-08-13,53.365,54.455,45.637,47.717,714558,0
2007-08-14,47.171,48.312,44.595,45.14,480142,0
2007-08-15,44.595,44.893,36.666,39.738,1438787,0
2007-08-16,37.509,42.663,35.132,42.564,1153947,0
2007-08-17,47.569,49.996,40.482,45.487,1134834,0
2007-08-20,45.734,46.131,41.968,43.753,801662,0
2007-08-21,40.335,43.753,39.145,43.158,1016444,0
2007-08-22,44.1,46.131,43.803,44.496,585150,0
2007-08-23,46.18,48.707,42.266,43.01,553979,0
2007-08-24,42.663,44.496,41.968,43.952,346663,0
2007-08-27,43.604,45.587,42.761,44.199,449713,0
2007-08-28,43.456,43.852,37.807,38.253,613172,0
2007-08-29,38.6,41.572,38.005,41.177,517004,0
2007-08-30,40.384,44.396,39.592,43.406,539966,0
2007-08-31,45.687,47.37,41.572,44.595,494581,0
2007-09-04,44.695,48.312,43.554,46.776,348801,0
2007-09-05,46.18,46.18,43.06,43.753,358628,0
2007-09-06,44.496,44.496,40.83,42.068,347720,0
2007-09-07,40.928,40.928,39.592,39.788,422928,0
2007-09-10,39.788,39.888,35.628,35.725,912628,0
2007-09-11,36.121,38.7,35.775,37.46,516216,0
2007-09-12,37.162,38.451,34.338,34.933,695104,0
2007-09-13,36.121,36.37,33.347,33.744,647425,0
2007-09-14,33.694,35.875,32.902,35.725,809062,0
2007-09-17,35.973,37.658,34.736,36.618,652464,0
2007-09-18,37.807,43.357,36.618,42.168,1332250,0
2007-09-19,43.109,45.884,39.888,40.68,1462873,0
2007-09-20,40.73,41.077,36.766,37.412,711656,0
2007-09-21,37.857,38.7,35.578,36.023,950817,0
2007-09-24,34.785,35.132,30.523,31.365,2428669,0
2007-09-25,31.019,31.019,27.203,27.897,3051175,0
2007-09-26,27.996,28.689,26.213,26.657,1863323,0
2007-09-27,27.105,27.353,25.172,25.765,1428891,0
2007-09-28,25.765,26.014,24.231,24.43,1182038,0
2007-10-01,25.073,26.163,22.842,24.575,1626331,0
2007-10-02,24.774,28.095,24.231,26.113,1957140,0
2007-10-03,26.46,28.938,26.213,27.947,1676822,0
2007-10-04,30.127,30.127,25.765,25.915,1914656,0
2007-10-05,26.311,27.203,25.123,25.567,1232508,0
2007-10-08,25.419,25.419,23.538,23.588,775168,0
2007-10-09,23.684,24.48,22.941,23.588,864972,0
2007-10-10,23.636,24.43,23.041,23.289,651856,0
2007-10-11,24.131,25.517,23.538,24.33,888746,0
2007-10-12,24.33,24.774,21.802,22.991,1011957,0
2007-10-15,22.793,23.041,20.019,21.058,1548674,0
2007-10-16,20.564,21.058,18.581,19.126,1161595,0
2007-10-17,19.87,19.87,16.996,17.591,3147523,0
2007-10-18,17.095,18.631,16.499,18.234,1333847,0
2007-10-19,17.987,20.564,16.947,19.672,2086594,0
2007-10-22,19.373,23.189,19.324,22.248,2757701,0
2007-10-23,22.743,23.139,21.008,21.555,1321995,0
2007-10-24,21.008,23.538,20.265,23.139,1202999,0
2007-10-25,22.347,24.48,21.654,23.339,1720364,0
2007-10-26,25.419,26.657,19.92,21.207,3460091,0
2007-10-29,21.802,22.199,19.622,21.456,1378490,0
2007-10-30,21.506,22.991,20.811,22.891,1261610,0
2007-10-31,22.991,23.239,20.713,21.356,1560257,0
2007-11-01,20.664,20.91,19.027,20.066,1006704,0
2007-11-02,20.315,20.91,18.879,19.722,1122687,0
2007-11-05,18.879,20.564,18.879,19.373,859449,0
2007-11-06,19.87,20.564,19.275,20.216,491919,0
2007-11-07,19.573,20.415,19.373,19.622,374861,0
2007-11-08,19.722,20.116,17.591,17.789,953129,0
2007-11-09,17.541,18.333,17.095,17.937,787608,0
2007-11-12,18.234,18.929,17.391,17.789,875700,0
2007-11-13,18.531,18.879,17.591,17.838,553234,0
2007-11-14,17.887,19.672,17.887,18.383,378466,0
2007-11-15,18.283,18.333,16.253,16.302,1184538,0
2007-11-16,16.4,16.699,13.576,14.022,1257356,0
2007-11-19,14.518,14.518,12.586,12.783,887286,0
2007-11-20,12.684,13.33,9.563,10.255,1681983,0
2007-11-21,10.206,12.039,9.3155,10.655,1301156,0
2007-11-23,10.753,11.991,10.753,11.842,396220,0
2007-11-26,11.991,12.189,10.455,10.605,845199,0
2007-11-27,11.049,11.049,9.96,10.405,840443,0
2007-11-28,10.655,12.487,10.655,12.089,1048268,0
2007-11-29,11.842,12.883,11.547,12.883,981992,0
2007-11-30,13.775,16.055,13.725,15.361,1830454,0
2007-12-03,15.063,15.361,13.379,13.626,1003279,0
2007-12-04,13.526,14.122,12.883,13.28,601977,0
2007-12-05,13.526,14.37,12.932,13.775,795790,0
2007-12-06,13.725,17.342,13.725,16.749,1653980,0
2007-12-07,16.154,17.045,14.915,15.906,1307994,0
2007-12-10,16.45,17.937,15.807,17.541,947955,0
2007-12-11,17.987,18.829,14.419,14.865,1424133,0
2007-12-12,16.253,16.897,14.419,14.815,914248,0
2007-12-13,15.163,15.459,13.924,14.915,521759,0
2007-12-14,14.716,15.163,14.221,14.865,349327,0
2007-12-17,14.468,15.213,13.973,15.213,351478,0
2007-12-18,15.063,15.459,14.419,14.617,457535,0
2007-12-19,14.37,15.807,14.37,15.163,573770,0
2007-12-20,15.41,15.459,14.022,15.113,526162,0
2007-12-21,15.41,17.74,14.567,17.74,2089426,0
2007-12-24,17.145,17.74,17.145,17.541,585670,0
2007-12-26,16.947,17.541,16.45,17.045,538140,0
2007-12-27,16.549,17.045,15.063,15.063,506051,0
2007-12-28,15.508,15.508,14.37,14.617,527051,0
2007-12-31,14.518,15.213,13.775,14.915,768841,0
2008-01-02,14.915,15.459,13.924,14.221,446542,0
2008-01-03,14.022,14.518,12.783,13.081,516017,0
2008-01-04,12.883,12.883,11.596,12.339,813383,0
2008-01-07,12.339,13.23,11.842,12.089,852424,0
2008-01-08,12.189,12.833,11.098,11.645,737361,0
2008-01-09,12.039,12.089,10.206,11.694,805309,0
2008-01-10,11.547,12.189,10.951,11.892,969599,0
2008-01-11,11.792,11.792,6.5406,9.762,5079079,0
2008-01-14,9.3155,10.455,7.3828,10.455,2191364,0
2008-01-15,9.762,10.206,9.1172,9.4633,1385965,0
2008-01-16,9.1668,10.455,9.0181,10.455,1047508,0
2008-01-17,9.96,10.605,7.9281,9.1668,1562707,0
2008-01-18,9.2163,10.206,8.4732,9.861,1177731,0
2008-01-22,8.8199,10.206,8.5225,9.663,1084436,0
2008-01-23,9.4144,12.389,9.2163,11.547,1892007,0
2008-01-24,11.645,13.775,11.645,13.33,1624009,0
2008-01-25,14.468,15.955,13.081,14.022,2068879,0
2008-01-28,14.172,15.311,12.883,14.518,1090937,0
2008-01-29,14.567,15.807,13.924,15.014,814639,0
2008-01-30,14.915,15.955,13.429,13.675,1550341,0
2008-01-31,13.725,18.234,12.684,16.699,2007934,0
2008-02-01,17.789,21.999,16.897,21.107,2924513,0
2008-02-04,21.157,22.546,19.275,20.464,2440890,0
2008-02-05,23.289,24.675,21.456,22.049,3329322,0
2008-02-06,23.239,23.289,18.383,18.681,1361569,0
2008-02-07,18.085,20.265,17.095,17.887,1882823,0
2008-02-08,17.541,18.433,15.955,16.897,1066780,0
2008-02-11,16.897,17.641,15.906,16.699,751033,0
2008-02-12,17.391,18.829,16.897,17.391,1101135,0
2008-02-13,17.541,18.681,17.095,18.135,648211,0
2008-02-14,18.483,18.681,17.193,17.391,610770,0
2008-02-15,17.292,17.887,16.499,16.897,574513,0
2008-02-19,17.095,17.541,16.699,17.095,564508,0
2008-02-20,16.848,18.879,16.848,18.879,557428,0
2008-02-21,18.978,20.019,17.74,17.937,619717,0
2008-02-22,17.987,18.631,17.342,18.433,251779,0
2008-02-25,18.483,20.019,18.037,19.87,562165,0
2008-02-26,19.126,22.695,19.126,21.753,1462008,0
2008-02-27,20.91,24.131,20.91,22.447,1359578,0
2008-02-28,22.447,23.139,20.066,20.415,831762,0
2008-02-29,19.672,20.019,17.987,18.283,882914,0
2008-03-03,18.383,18.978,16.947,17.391,794489,0
2008-03-04,17.145,20.019,16.253,19.672,821413,0
2008-03-05,20.216,21.058,18.531,19.324,528902,0
2008-03-06,19.225,19.373,16.4,17.045,991761,0
2008-03-07,16.897,17.789,16.005,16.699,742371,0
2008-03-10,16.699,17.641,15.757,17.342,553087,0
2008-03-11,17.789,18.681,16.848,17.641,909367,0
2008-03-12,17.838,19.225,17.541,17.987,912830,0
2008-03-13,18.185,19.027,16.798,18.829,1342836,0
2008-03-14,19.027,19.126,16.699,16.848,868443,0
2008-03-17,16.253,18.234,16.055,17.441,539994,0
2008-03-18,18.433,21.107,18.383,20.514,1581825,0
2008-03-19,20.713,22.645,18.531,18.531,1072481,0
2008-03-20,18.135,23.139,18.135,20.811,2482789,0
2008-03-24,20.959,23.783,20.713,21.949,1914314,0
2008-03-25,22.248,23.783,21.406,23.388,1183316,0
2008-03-26,23.339,23.588,20.959,21.257,841426,0
2008-03-27,22.397,22.991,20.564,21.058,760860,0
2008-03-28,21.753,22.149,20.315,20.762,568769,0
2008-03-31,21.107,22.248,20.066,21.604,471398,0
2008-04-01,22.248,23.189,21.901,23.189,1288795,0
2008-04-02,23.189,26.014,22.991,24.48,1798597,0
2008-04-03,25.272,27.549,23.538,26.014,1279250,0
2008-04-04,26.607,27.797,26.064,26.856,822169,0
2008-04-07,27.402,28.888,27.055,27.154,1156062,0
2008-04-08,26.558,27.105,24.28,25.322,973338,0
2008-04-09,25.322,26.064,22.941,23.189,891442,0
2008-04-10,23.189,25.023,22.941,24.031,777282,0
2008-04-11,23.139,24.774,22.447,23.488,515993,0
2008-04-14,23.239,24.031,22.347,22.743,419017,0
2008-04-15,23.139,23.734,21.949,22.546,742546,0
2008-04-16,23.289,25.123,22.891,24.923,883315,0
2008-04-17,24.774,25.567,23.882,24.973,529822,0
2008-04-18,26.014,26.014,24.724,24.823,578911,0
2008-04-21,25.023,25.073,23.588,24.031,487491,0
2008-04-22,23.783,24.38,22.695,23.588,633554,0
2008-04-23,23.882,24.231,21.753,22.695,906024,0
2008-04-24,22.298,24.28,21.406,23.734,919290,0
2008-04-25,24.28,24.774,22.991,23.932,476520,0
2008-04-28,23.783,25.322,23.189,24.625,467306,0
2008-04-29,24.625,24.973,23.089,23.783,622016,0
2008-04-30,24.38,24.38,22.049,22.496,821442,0
2008-05-01,22.496,23.684,22.199,22.793,952304,0
2008-05-02,22.941,23.239,19.821,20.019,1591352,0
2008-05-05,20.265,20.664,18.085,19.275,1666531,0
2008-05-06,18.978,19.622,18.234,19.622,468387,0
2008-05-07,19.622,20.713,18.631,19.175,836611,0
2008-05-08,19.324,19.722,16.204,17.095,2217439,0
2008-05-09,17.243,17.541,16.055,16.749,938848,0
2008-05-12,16.848,17.391,12.089,13.23,2898067,0
2008-05-13,13.23,13.626,11.197,11.991,2008626,0
2008-05-14,12.389,13.725,12.339,12.883,1560070,0
2008-05-15,12.783,13.28,11.842,12.389,969533,0
2008-05-16,13.23,13.23,11.297,12.089,1401291,0
2008-05-19,12.389,12.389,11.397,11.596,794817,0
2008-05-20,11.596,11.892,10.704,11.197,1103845,0
2008-05-21,10.951,11.098,9.811,10.305,1074913,0
2008-05-22,10.255,10.704,9.861,10.455,858826,0
2008-05-23,10.753,10.753,9.663,9.861,1004756,0
2008-05-27,12.684,16.798,12.239,14.617,6154307,0
2008-05-28,16.4,16.4,14.37,14.617,2940525,0
2008-05-29,14.617,15.063,13.874,13.973,1108193,0
2008-05-30,14.321,14.321,13.675,13.973,1135574,0
2008-06-02,13.824,14.915,13.33,14.765,1373453,0
2008-06-03,14.468,15.41,14.122,15.213,1122308,0
2008-06-04,14.667,15.807,14.172,14.964,999803,0
2008-06-05,14.964,15.558,14.468,15.558,685192,0
2008-06-06,15.459,15.607,14.667,15.113,678527,0
2008-06-09,14.964,15.508,13.031,13.924,1299652,0
2008-06-10,13.626,14.667,13.33,14.468,770322,0
2008-06-11,14.321,14.468,13.626,13.775,799365,0
2008-06-12,13.973,14.518,13.626,13.924,645332,0
2008-06-13,13.874,14.37,13.576,14.221,474878,0
2008-06-16,14.468,14.468,13.675,14.271,387514,0
2008-06-17,13.824,14.37,13.526,13.924,672007,0
2008-06-18,13.874,14.518,13.626,14.321,857413,0
2008-06-19,14.221,14.37,13.725,14.321,757078,0
2008-06-20,13.924,14.221,13.576,14.172,3392660,0
2008-06-23,14.172,14.915,13.874,14.667,698347,0
2008-06-24,14.468,14.865,13.725,14.468,532436,0
2008-06-25,14.518,15.508,14.419,15.014,506512,0
2008-06-26,14.815,14.964,14.468,14.617,392311,0
2008-06-27,14.567,15.113,14.271,14.567,567032,0
2008-06-30,14.518,15.311,14.468,15.014,416604,0
2008-07-01,14.865,15.459,14.667,15.41,504003,0
2008-07-02,15.361,15.807,14.915,14.964,345204,0
2008-07-03,14.964,15.361,14.716,15.361,375123,0
2008-07-07,15.014,15.361,14.468,14.617,369225,0
2008-07-08,14.518,15.459,14.518,15.213,396085,0
2008-07-09,15.213,15.707,14.815,14.964,264859,0
2008-07-10,14.964,15.558,13.824,14.221,599914,0
2008-07-11,13.973,14.468,12.982,14.022,520282,0
2008-07-14,14.122,14.915,13.725,14.518,274385,0
2008-07-15,13.924,15.262,13.626,14.468,454015,0
2008-07-16,14.518,16.005,14.271,15.857,531757,0
2008-07-17,16.499,17.095,16.005,16.649,518618,0
2008-07-18,16.649,17.937,16.649,17.541,504244,0
2008-07-21,17.641,19.126,17.541,18.383,721115,0
2008-07-22,17.937,19.027,17.591,18.73,665437,0
2008-07-23,19.027,19.126,17.987,18.135,1200178,0
2008-07-24,18.333,18.879,16.649,17.292,805158,0
2008-07-25,17.095,18.333,16.4,17.193,492935,0
2008-07-28,17.045,17.591,15.757,15.955,509047,0
2008-07-29,16.105,16.649,16.055,16.499,640743,0
2008-07-30,16.35,17.292,15.707,16.35,425825,0
2008-07-31,15.857,16.699,15.657,16.549,788926,0
2008-08-01,16.599,16.599,15.707,15.955,425505,0
2008-08-04,15.657,16.302,15.459,15.558,413790,0
2008-08-05,16.055,16.055,15.113,15.41,479261,0
2008-08-06,15.063,15.955,14.915,15.607,693997,0
2008-08-07,15.459,15.955,15.163,15.41,483807,0
2008-08-08,15.361,15.607,15.113,15.558,417814,0
2008-08-11,15.607,15.906,15.41,15.558,462760,0
2008-08-12,15.163,15.707,14.964,15.262,416265,0
2008-08-13,15.262,15.361,14.865,15.163,518047,0
2008-08-14,15.113,15.459,14.915,15.014,622489,0
2008-08-15,15.163,15.361,14.964,15.063,562329,0
2008-08-18,15.163,15.262,14.865,15.063,612721,0
2008-08-19,15.113,15.113,14.915,15.014,492934,0
2008-08-20,14.915,15.063,14.915,14.964,580306,0
2008-08-21,15.014,15.213,14.964,15.213,1608858,0
2008-08-22,15.262,15.508,15.063,15.361,2135146,0
2008-08-25,15.213,15.607,14.221,14.518,460429,0
2008-08-26,14.617,15.163,14.221,14.716,500707,0
2008-08-27,14.667,15.063,14.617,15.014,276105,0
2008-08-28,15.063,16.35,15.063,16.35,500115,0
2008-08-29,16.105,16.848,15.607,15.857,337435,0
2008-09-02,16.154,17.292,16.154,16.897,468489,0
2008-09-03,16.947,17.69,16.699,17.491,482220,0
2008-09-04,18.085,18.085,16.798,16.947,371312,0
2008-09-05,16.699,17.937,16.35,17.838,532068,0
2008-09-08,18.978,19.969,18.829,19.622,1331898,0
2008-09-09,19.523,19.771,18.283,18.879,1669430,0
2008-09-10,18.929,20.415,18.333,20.066,1203049,0
2008-09-11,19.324,21.058,19.324,20.415,660281,0
2008-09-12,20.315,21.802,20.265,21.802,717003,0
2008-09-15,19.622,22.645,19.622,21.008,946262,0
2008-09-16,19.92,22.793,18.631,21.703,1136129,0
2008-09-17,21.506,22.248,20.514,21.207,876625,0
2008-09-18,21.058,23.684,19.027,23.684,1652869,0
2008-09-19,25.517,33.942,22.347,33.942,4138011,0
2008-09-22,29.83,29.978,22.596,24.031,2166929,0
2008-09-23,23.734,24.973,21.356,22.149,858723,0
2008-09-24,22.347,24.873,21.307,24.625,695463,0
2008-09-25,24.823,26.014,22.842,25.567,688124,0
2008-09-26,24.724,24.873,23.832,24.675,676426,0
2008-09-29,23.981,25.517,22.941,23.932,563445,0
2008-09-30,24.031,24.973,23.438,24.33,374768,0
2008-10-01,24.081,26.014,23.289,25.322,323343,0
2008-10-02,25.123,25.272,22.645,23.388,437916,0
2008-10-03,23.981,25.965,21.802,25.073,707951,0
2008-10-06,22.793,24.528,21.654,23.538,939879,0
2008-10-07,24.131,24.724,21.703,21.851,678893,0
2008-10-08,21.058,24.181,20.216,21.802,879080,0
2008-10-09,21.802,22.546,18.681,19.027,741118,0
2008-10-10,18.333,22.049,17.541,19.722,648887,0
2008-10-13,21.107,21.604,18.779,19.027,459342,0
2008-10-14,20.066,20.066,17.74,19.027,635370,0
2008-10-15,19.027,19.027,15.657,17.292,708789,0
2008-10-16,17.789,17.789,15.014,16.499,581431,0
2008-10-17,15.508,16.4,15.213,15.361,497417,0
2008-10-20,15.757,16.35,15.558,16.055,281274,0
2008-10-21,15.607,16.499,15.558,16.055,290342,0
2008-10-22,15.707,15.955,14.915,15.459,316280,0
2008-10-23,15.113,15.955,13.28,15.113,490571,0
2008-10-24,12.833,14.815,12.783,13.675,314076,0
2008-10-27,13.874,14.964,12.833,13.031,242093,0
2008-10-28,14.022,15.262,12.634,14.964,404776,0
2008-10-29,15.361,17.243,14.964,15.459,593312,0
2008-10-30,15.361,15.459,12.684,13.33,1167076,0
2008-10-31,13.33,14.172,12.487,14.072,673716,0
2008-11-03,14.072,14.865,13.526,13.973,405238,0
2008-11-04,14.667,14.765,14.122,14.468,363214,0
2008-11-05,14.122,14.567,13.379,13.626,382542,0
2008-11-06,13.626,13.775,12.239,12.439,735926,0
2008-11-07,12.586,12.734,10.605,11.297,393399,0
2008-11-10,11.694,11.991,10.01,10.605,286832,0
2008-11-11,10.455,10.455,9.713,9.762,485317,0
2008-11-12,9.513,9.861,7.7298,7.9775,512785,0
2008-11-13,8.3245,9.2659,7.2343,8.5225,682545,0
2008-11-14,8.1263,9.4144,7.4327,8.2254,291742,0
2008-11-17,8.0765,8.919,7.8786,8.374,183286,0
2008-11-18,8.374,8.9685,7.5316,7.8289,906789,0
2008-11-19,7.8289,8.3245,6.8875,6.8875,247588,0
2008-11-20,6.7883,7.9281,6.7389,7.1847,363506,0
2008-11-21,7.482,7.6306,6.0451,6.9369,567245,0
2008-11-24,6.9867,7.3828,6.5901,6.9867,249154,0
2008-11-25,7.1352,8.4236,6.9867,8.1263,430125,0
2008-11-26,8.1757,9.713,7.5316,9.365,405958,0
2008-11-28,9.1668,9.613,8.7208,9.563,83789,0
2008-12-01,9.2163,9.2659,7.7795,7.9281,245522,0
2008-12-02,8.1263,8.919,7.6306,8.0765,291824,0
2008-12-03,7.7795,10.01,7.5316,8.5225,529128,0
2008-12-04,8.3245,10.255,8.3245,9.4144,765764,0
2008-12-05,9.762,10.505,8.7704,10.059,380582,0
2008-12-08,10.555,11.397,9.713,10.655,455237,0
2008-12-09,10.355,11,9.4633,9.663,378206,0
2008-12-10,9.811,10.655,9.4144,10.455,309094,0
2008-12-11,10.305,10.405,9.513,10.059,323099,0
2008-12-12,9.613,10.704,9.4144,9.96,336768,0
2008-12-15,10.059,10.255,9.4633,10.157,330439,0
2008-12-16,9.861,11.197,9.861,11.049,500128,0
2008-12-17,11,11.347,10.206,10.255,425582,0
2008-12-18,10.255,10.704,9.0181,9.811,581371,0
2008-12-19,9.713,10.255,6.7389,6.7389,2988278,0
2008-12-22,7.1847,7.9775,6.7883,7.3335,676349,0
2008-12-23,7.482,8.0765,6.8875,7.0361,302891,0
2008-12-24,7.0858,7.2837,6.8875,7.0361,96154,0
2008-12-26,7.3335,7.482,6.8379,6.9369,95084,0
2008-12-29,7.6803,8.8695,7.482,7.7298,783176,0
2008-12-30,7.9281,8.2749,7.8289,8.1757,317034,0
2008-12-31,8.1757,8.9685,7.9281,8.8199,416052,0
2009-01-02,8.8199,9.4144,8.4732,9.2163,305052,0
2009-01-05,9.1668,9.861,8.9685,9.513,376171,0
2009-01-06,9.663,10.255,9.0181,9.4633,443020,0
2009-01-07,9.2163,9.4633,8.6712,9.2163,414777,0
2009-01-08,9.1668,9.2163,8.5225,9.1668,418347,0
2009-01-09,9.1668,9.365,8.4236,9.0181,480968,0
2009-01-12,9.0181,9.0181,7.7298,7.9281,501675,0
2009-01-13,7.9281,8.4236,7.8289,8.4236,186186,0
2009-01-14,8.2254,8.919,7.5316,7.6306,367143,0
2009-01-15,7.5316,8.0272,7.0858,7.3828,371578,0
2009-01-16,7.6306,8.0765,7.1847,8.0272,295586,0
2009-01-20,8.0765,8.0765,7.1352,7.1352,234325,0
2009-01-21,7.482,7.5812,6.9867,7.0858,520512,0
2009-01-22,6.9369,7.2837,6.8379,7.1352,402661,0
2009-01-23,6.9369,7.3828,6.8379,7.1352,294666,0
2009-01-26,7.2837,7.9281,7.1847,7.5812,421567,0
2009-01-27,7.6306,8.0765,7.1847,7.2837,212590,0
2009-01-28,7.482,8.5225,7.4327,8.374,481433,0
2009-01-29,7.8786,8.3245,7.8289,7.8289,201949,0
2009-01-30,8.0765,8.0765,6.8875,6.9867,337668,0
2009-02-02,7.1352,7.6803,6.9867,7.482,307226,0
2009-02-03,7.5316,7.9281,7.2837,7.482,157384,0
2009-02-04,7.5316,8.0272,7.5316,7.9281,179516,0
2009-02-05,7.8289,8.0765,7.7795,7.9281,119908,0
2009-02-06,7.9281,8.919,7.7298,8.6712,309103,0
2009-02-09,8.4236,8.6712,8.1263,8.1757,175491,0
2009-02-10,8.1263,8.4236,7.2837,7.3335,256413,0
2009-02-11,7.4327,7.6803,7.2343,7.482,79960,0
2009-02-12,7.2343,7.6803,6.6893,6.9867,339419,0
2009-02-13,6.9867,7.1352,6.7389,6.8379,201984,0
2009-02-17,6.6893,6.8379,5.9956,6.3919,387125,0
2009-02-18,6.491,6.9867,6.0451,6.0947,252301,0
2009-02-19,6.0947,6.293,5.2028,5.2523,368780,0
2009-02-20,4.955,5.3019,4.3109,5.1532,686157,0
2009-02-23,5.2028,5.3514,4.7073,4.7073,143140,0
2009-02-24,4.8561,5.5992,4.6577,5.4505,217380,0
2009-02-25,5.4505,5.6984,4.8561,4.955,201843,0
2009-02-26,4.955,5.3019,4.955,5.0541,179108,0
2009-02-27,4.955,5.1532,4.7073,4.7073,300140,0
2009-03-02,4.6577,4.6577,3.7658,3.865,265829,0
2009-03-03,3.964,4.2613,3.6666,3.7162,167145,0
2009-03-04,3.8154,5.4505,3.8154,4.2613,130404,0
2009-03-05,4.1622,4.1622,3.7162,3.7162,241994,0
2009-03-06,3.8154,4.063,3.3198,3.4189,155296,0
2009-03-09,3.3694,3.8154,3.2207,3.3198,138642,0
2009-03-10,3.4686,3.865,3.3694,3.7162,165470,0
2009-03-11,3.7162,3.9145,3.2703,3.518,141104,0
2009-03-12,3.4686,4.1127,3.3198,3.865,250062,0
2009-03-13,3.9145,4.0135,3.865,3.865,113336,0
2009-03-16,3.964,4.1622,3.6666,3.7162,153208,0
2009-03-17,4.063,4.1622,3.7658,3.9145,170242,0
2009-03-18,3.9145,4.8062,3.7658,4.6577,359758,0
2009-03-19,5.2028,5.5001,4.7569,4.955,365883,0
2009-03-20,4.8062,5.1532,3.964,4.1127,320419,0
2009-03-23,4.4595,4.9054,4.2613,4.9054,299831,0
2009-03-24,4.8561,4.8561,4.4595,4.4595,137047,0
2009-03-25,4.6081,5.7478,4.6081,4.8561,484022,0
2009-03-26,5.1036,5.3514,4.7073,5.1036,366454,0
2009-03-27,4.9054,5.2028,4.6577,4.955,249736,0
2009-03-30,4.6577,4.7073,4.3604,4.6081,128229,0
2009-03-31,4.7073,4.7569,4.3604,4.3604,148111,0
2009-04-01,4.2118,4.8062,4.2118,4.7073,105881,0
2009-04-02,4.955,5.2028,4.7569,4.955,238792,0
2009-04-03,4.955,5.1036,4.5587,5.0541,160806,0
2009-04-06,4.955,5.1532,4.7569,4.955,168356,0
2009-04-07,4.9054,4.955,4.4595,4.4595,135290,0
2009-04-08,5.1532,5.2028,4.509,4.509,242367,0
2009-04-09,4.8062,5.946,4.7073,5.8964,567640,0
2009-04-13,5.7973,6.0451,5.2523,5.7478,262742,0
2009-04-14,5.6486,6.0451,5.2523,5.946,297569,0
2009-04-15,6.0947,8.2749,5.7973,8.0272,1610511,0
2009-04-16,8.0272,8.0272,6.9369,8.0272,575081,0
2009-04-17,8.0272,8.6712,7.6803,8.4732,485763,0
2009-04-20,7.9775,8.0272,7.1847,7.2837,342022,0
2009-04-21,7.5316,7.8786,7.0361,7.7795,235806,0
2009-04-22,7.5812,8.7208,7.4327,8.5225,461558,0
2009-04-23,8.5723,9.0181,8.1757,8.8199,405081,0
2009-04-24,9.0181,9.4633,8.6712,9.1172,542724,0
2009-04-27,9.1172,10.505,8.6217,9.811,948808,0
2009-04-28,9.663,10.704,9.4144,9.663,523188,0
2009-04-29,9.861,10.157,9.663,10.059,291119,0
2009-04-30,10.01,10.605,9.2659,9.2659,552918,0
2009-05-01,9.0181,10.059,9.0181,9.91,276628,0
2009-05-04,10.255,11.147,10.059,10.802,505464,0
2009-05-05,10.802,11.497,10.355,10.852,610853,0
2009-05-06,11.147,11.596,10.704,11.197,561619,0
2009-05-07,11.297,11.547,10.059,11.049,441357,0
2009-05-08,11.645,12.339,11.197,11.991,624175,0
2009-05-11,11.892,11.892,10.157,10.704,399618,0
2009-05-12,11.049,11.297,9.91,10.655,471923,0
2009-05-13,10.405,10.555,9.96,10.059,432225,0
2009-05-14,10.157,10.605,9.513,10.355,334706,0
2009-05-15,10.157,11.147,10.109,10.405,287423,0
2009-05-18,10.555,11.596,10.555,11.497,353413,0
2009-05-19,11.497,12.487,11.049,11.792,310432,0
2009-05-20,11.892,12.339,11.247,11.447,253572,0
2009-05-21,10.951,11.447,10.655,10.852,295288,0
2009-05-22,11.147,11.247,10.605,10.951,129139,0
2009-05-26,10.852,12.089,10.852,11.991,277747,0
2009-05-27,12.089,13.031,11.397,12.289,482072,0
2009-05-28,12.586,12.833,11.347,12.089,478599,0
2009-05-29,12.089,12.389,11.645,12.089,160055,0
2009-06-01,12.339,12.783,12.339,12.634,256597,0
2009-06-02,12.634,13.576,12.536,13.429,307382,0
2009-06-03,13.23,13.379,12.439,12.833,239444,0
2009-06-04,12.783,13.28,12.536,12.734,127619,0
2009-06-05,12.982,13.131,12.339,12.487,239863,0
2009-06-08,12.389,12.389,11.743,11.941,249289,0
2009-06-09,11.991,12.487,11.792,12.139,139897,0
2009-06-10,12.339,12.439,11.991,12.289,111946,0
2009-06-11,12.289,12.339,11.842,12.089,122521,0
2009-06-12,11.842,11.941,11.347,11.842,187814,0
2009-06-15,11.397,11.694,10.305,10.655,367523,0
2009-06-16,11.447,11.842,10.655,10.951,237091,0
2009-06-17,11.147,11.147,10.455,10.802,107021,0
2009-06-18,10.753,10.852,10.355,10.555,102384,0
2009-06-19,10.753,10.802,9.861,10.305,400515,0
2009-06-22,10.059,10.059,9.365,9.4144,306203,0
2009-06-23,9.4633,9.861,9.365,9.563,194856,0
2009-06-24,9.663,10.109,9.4633,9.563,136924,0
2009-06-25,9.4144,10.157,9.365,10.109,183252,0
2009-06-26,10.01,10.555,9.91,10.355,323136,0
2009-06-29,10.405,10.802,10.01,10.505,112386,0
2009-06-30,10.157,10.655,10.059,10.059,150599,0
2009-07-01,10.405,10.605,10.305,10.555,169082,0
2009-07-02,10.305,10.753,10.157,10.555,142753,0
2009-07-06,10.555,10.852,10.206,10.605,117686,0
2009-07-07,10.605,10.802,10.01,10.109,108153,0
2009-07-08,10.109,10.109,9.2163,9.4144,210990,0
2009-07-09,9.513,10.109,9.4144,9.713,143939,0
2009-07-10,9.663,9.91,9.2659,9.613,82667,0
2009-07-13,9.613,10.01,9.365,9.713,99889,0
2009-07-14,9.663,10.059,9.4633,9.762,95246,0
2009-07-15,9.91,10.555,9.663,10.405,186209,0
2009-07-16,10.355,10.704,10.059,10.605,121641,0
2009-07-17,10.655,11.397,10.655,11.247,234767,0
2009-07-20,11.347,12.039,11.247,11.991,259863,0
2009-07-21,12.089,13.031,12.039,12.734,452353,0
2009-07-22,12.883,13.429,12.389,13.28,276536,0
2009-07-23,14.37,15.607,13.725,14.865,1482340,0
2009-07-24,14.716,15.508,14.271,15.459,465243,0
2009-07-27,15.607,17.789,15.607,17.095,931481,0
2009-07-28,16.699,17.69,16.549,16.749,489892,0
2009-07-29,16.599,17.342,15.857,16.499,346477,0
2009-07-30,15.607,17.342,15.508,17.193,510418,0
2009-07-31,17.145,17.74,16.848,17.045,314240,0
2009-08-03,17.292,18.879,17.292,18.829,473193,0
2009-08-04,18.681,18.779,17.193,17.591,643683,0
2009-08-05,17.838,18.631,17.391,18.085,425207,0
2009-08-06,18.283,19.126,18.037,18.283,395422,0
2009-08-07,18.581,19.821,18.581,18.978,558525,0
2009-08-10,18.779,19.473,18.581,19.027,329687,0
2009-08-11,18.879,19.126,18.037,18.483,287377,0
2009-08-12,18.929,19.423,18.531,18.681,467650,0
2009-08-13,18.879,19.126,18.135,18.483,290228,0
2009-08-14,18.531,18.879,17.987,18.779,351177,0
2009-08-17,18.037,18.631,17.193,18.135,238654,0
2009-08-18,18.483,18.978,18.185,18.681,298099,0
2009-08-19,18.234,19.225,18.085,18.681,307296,0
2009-08-20,18.681,19.523,18.681,18.929,462415,0
2009-08-21,19.324,20.365,19.324,19.573,636346,0
2009-08-24,19.672,21.257,19.573,20.464,796524,0
2009-08-25,20.762,21.555,20.216,20.365,701856,0
2009-08-26,20.861,22.743,20.415,21.949,806847,0
2009-08-27,22.049,22.248,20.861,21.157,780738,0
2009-08-28,21.406,21.802,20.315,20.514,476094,0
2009-08-31,20.019,20.019,17.541,17.987,896651,0
2009-09-01,17.838,18.829,16.302,16.35,820402,0
2009-09-02,16.35,16.599,15.657,16.154,677435,0
2009-09-03,16.302,16.599,15.607,16.253,602855,0
2009-09-04,15.807,17.095,15.607,17.045,482882,0
2009-09-08,17.292,17.541,16.45,17.491,364381,0
2009-09-09,17.491,17.987,17.145,17.441,372564,0
2009-09-10,17.441,18.929,17.342,18.531,552788,0
2009-09-11,18.829,19.722,18.829,19.077,623884,0
2009-09-14,18.929,19.275,17.987,19.027,265263,0
2009-09-15,19.126,20.365,18.929,20.265,344379,0
2009-09-16,20.415,21.456,20.415,20.861,434265,0
2009-09-17,20.762,21.802,20.415,21.058,377176,0
2009-09-18,21.555,21.555,20.166,20.216,436520,0
2009-09-21,20.166,20.664,19.126,20.365,433056,0
2009-09-22,20.614,21.207,20.514,20.959,439348,0
2009-09-23,20.959,21.257,20.066,20.216,357212,0
2009-09-24,20.365,20.365,18.433,18.681,476452,0
2009-09-25,18.531,19.225,17.987,18.283,452590,0
2009-09-28,18.333,19.275,18.135,18.829,215468,0
2009-09-29,18.631,19.324,18.531,18.779,259590,0
2009-09-30,18.829,18.978,17.74,18.283,255347,0
2009-10-01,17.987,18.085,15.955,16.35,969927,0
2009-10-02,15.657,17.045,15.607,16.649,531671,0
2009-10-05,16.749,17.243,15.955,16.45,358449,0
2009-10-06,16.649,17.193,16.253,16.649,557578,0
2009-10-07,16.599,16.947,15.607,15.657,560242,0
2009-10-08,15.906,17.74,15.906,17.391,624459,0
2009-10-09,17.391,17.789,16.699,17.342,224004,0
2009-10-12,17.292,17.69,16.699,16.947,244330,0
2009-10-13,16.897,18.234,16.599,17.591,559390,0
2009-10-14,18.135,18.779,17.887,18.185,343091,0
2009-10-15,18.037,18.631,17.641,18.483,526145,0
2009-10-16,18.333,18.383,17.145,17.342,389580,0
2009-10-19,17.491,17.74,16.848,17.095,197263,0
2009-10-20,17.095,17.193,16.35,16.649,250611,0
2009-10-21,16.749,17.292,16.105,16.105,301358,0
2009-10-22,16.055,17.342,15.857,16.947,581053,0
2009-10-23,16.996,17.441,16.105,16.105,440524,0
2009-10-26,16.302,16.798,15.657,15.757,381776,0
2009-10-27,15.857,16.599,15.459,15.955,508374,0
2009-10-28,15.857,16.105,14.865,15.014,504508,0
2009-10-29,15.361,16.055,15.063,15.807,541796,0
2009-10-30,16.302,16.302,14.865,14.865,611036,0
2009-11-02,15.014,15.857,14.072,14.419,542623,0
2009-11-03,14.321,16.35,14.172,16.302,784460,0
2009-11-04,16.499,17.243,16.302,17.095,586303,0
2009-11-05,17.193,18.037,16.599,16.897,453423,0
2009-11-06,16.35,17.69,16.35,16.749,274558,0
2009-11-09,16.897,17.193,16.649,16.996,242816,0
2009-11-10,16.897,17.838,16.699,16.947,369860,0
2009-11-11,17.74,17.937,17.045,17.591,593422,0
2009-11-12,17.541,17.937,17.145,17.145,217759,0
2009-11-13,17.243,17.391,16.599,16.848,321140,0
2009-11-16,17.095,17.095,16.699,16.848,297018,0
2009-11-17,16.649,16.996,16.45,16.848,164334,0
2009-11-18,16.749,17.441,16.302,16.549,228877,0
2009-11-19,16.4,16.4,15.807,16.055,191138,0
2009-11-20,15.955,16.154,15.213,15.757,367971,0
2009-11-23,16.005,16.45,14.964,15.311,480901,0
2009-11-24,15.262,16.302,14.716,16.005,470599,0
2009-11-25,16.105,16.499,15.657,16.055,224068,0
2009-11-27,15.213,15.857,15.113,15.558,69477,0
2009-11-30,15.807,16.302,15.311,15.807,251021,0
2009-12-01,16.105,16.699,15.955,16.204,394223,0
2009-12-02,16.105,16.897,16.105,16.649,326875,0
2009-12-03,16.699,16.798,15.807,15.906,215000,0
2009-12-04,16.499,16.699,16.154,16.649,262963,0
2009-12-07,16.599,17.342,16.549,16.848,224977,0
2009-12-08,16.599,16.798,15.906,15.955,186886,0
2009-12-09,16.105,16.253,15.459,15.707,143397,0
2009-12-10,15.807,15.906,15.558,15.707,170644,0
2009-12-11,15.707,16.005,15.508,15.857,105559,0
2009-12-14,15.955,16.302,15.657,16.055,145024,0
2009-12-15,16.055,16.599,15.857,16.105,215468,0
2009-12-16,16.253,16.798,16.154,16.4,226872,0
2009-12-17,16.204,16.302,15.857,16.105,126496,0
2009-12-18,16.005,17.292,15.857,15.857,406315,0
2009-12-21,15.955,16.35,15.955,16.204,99605,0
2009-12-22,16.302,17.045,16.253,16.897,347964,0
2009-12-23,17.095,17.838,16.599,17.591,316679,0
2009-12-24,17.74,17.987,17.441,17.74,141547,0
2009-12-28,17.887,18.234,17.591,18.185,198098,0
2009-12-29,18.185,18.681,17.838,18.681,227208,0
2009-12-30,18.333,18.978,18.085,18.581,177557,0
2009-12-31,18.631,18.631,18.085,18.531,156423,0
2010-01-04,18.631,18.879,18.185,18.73,226720,0
2010-01-05,18.73,19.573,18.085,19.324,546475,0
2010-01-06,19.573,19.573,18.433,19.027,352521,0
2010-01-07,19.324,20.116,18.581,19.969,603415,0
2010-01-08,20.116,20.116,19.126,19.175,337343,0
2010-01-11,19.423,20.066,19.077,19.821,250742,0
2010-01-12,19.523,19.87,18.433,18.531,297291,0
2010-01-13,18.483,19.92,18.483,19.821,259746,0
2010-01-14,19.771,20.415,19.473,19.821,224486,0
2010-01-15,19.622,20.464,18.581,19.324,400791,0
2010-01-19,19.324,19.722,18.681,18.978,211301,0
2010-01-20,18.73,19.373,18.681,19.225,214415,0
2010-01-21,19.225,19.523,18.333,18.383,351111,0
2010-01-22,18.333,19.175,17.69,18.037,286713,0
2010-01-25,18.283,19.077,17.292,18.234,443163,0
2010-01-26,18.085,18.879,18.085,18.483,204683,0
2010-01-27,18.383,18.779,17.541,18.085,211595,0
2010-01-28,18.234,18.978,18.085,18.383,199401,0
2010-01-29,18.779,19.027,17.987,17.987,242955,0
2010-02-01,18.085,19.225,17.789,19.027,268455,0
2010-02-02,19.275,20.959,19.126,20.762,970868,0
2010-02-03,20.861,21.406,20.365,20.664,764794,0
2010-02-04,19.077,19.969,17.491,17.987,1166312,0
2010-02-05,18.085,18.283,17.193,18.037,514186,0
2010-02-08,18.085,19.473,17.74,18.829,447858,0
2010-02-09,19.324,19.672,18.779,19.175,299369,0
2010-02-10,19.126,19.87,18.283,19.771,486964,0
2010-02-11,19.771,20.464,19.523,19.969,378540,0
2010-02-12,19.722,20.713,19.573,20.315,334822,0
2010-02-16,20.811,21.949,20.315,21.802,531488,0
2010-02-17,21.999,22.596,21.107,21.356,475323,0
2010-02-18,21.307,21.949,21.058,21.456,202380,0
2010-02-19,21.356,21.999,21.207,21.506,173930,0
2010-02-22,21.654,22.049,20.861,21.207,154577,0
2010-02-23,21.257,21.604,20.166,20.415,242059,0
2010-02-24,20.514,20.762,19.87,20.265,204820,0
2010-02-25,20.166,21.506,19.523,21.307,246161,0
2010-02-26,21.307,21.356,20.514,20.91,157236,0
2010-03-01,21.058,21.207,20.811,21.157,150559,0
2010-03-02,21.307,21.654,20.91,21.406,290073,0
2010-03-03,21.555,22.397,21.406,22.049,286477,0
2010-03-04,22.049,22.447,21.753,22.149,168555,0
2010-03-05,22.347,23.388,22.298,23.189,287453,0
2010-03-08,23.139,24.28,23.089,24.131,247833,0
2010-03-09,23.932,24.675,23.832,24.48,476724,0
2010-03-10,24.48,25.469,24.031,24.675,354279,0
2010-03-11,24.528,25.419,23.538,24.528,274806,0
2010-03-12,24.774,24.973,23.932,24.181,215759,0
2010-03-15,24.131,25.419,24.031,25.322,324068,0
2010-03-16,25.517,25.666,23.932,24.675,619989,0
2010-03-17,24.724,25.023,23.538,23.882,301012,0
2010-03-18,23.981,24.031,22.049,22.298,511687,0
2010-03-19,22.496,22.941,21.406,21.604,484708,0
2010-03-22,21.058,21.703,20.564,21.506,398609,0
2010-03-23,21.506,23.783,21.356,23.538,602806,0
2010-03-24,23.388,24.38,23.041,23.684,696495,0
2010-03-25,23.981,25.073,23.734,23.882,520498,0
2010-03-26,24.181,24.923,23.783,24.031,385366,0
2010-03-29,24.231,24.48,23.438,23.538,198639,0
2010-03-30,23.538,24.181,23.041,23.339,213110,0
2010-03-31,23.289,23.538,22.298,22.397,273634,0
2010-04-01,22.645,23.339,22.049,22.199,320149,0
2010-04-05,22.447,23.832,22.397,23.832,245042,0
2010-04-06,23.783,24.031,23.388,23.438,239941,0
2010-04-07,25.371,25.517,24.231,24.575,1898442,0
2010-04-08,24.873,25.222,24.43,25.073,608576,0
2010-04-09,25.272,25.815,24.923,25.322,498282,0
2010-04-12,25.371,25.815,25.023,25.765,477664,0
2010-04-13,25.865,28.59,25.666,27.996,1445569,0
2010-04-14,28.64,29.878,27.353,29.681,1278549,0
2010-04-15,29.681,29.878,28.195,28.838,939140,0
2010-04-16,28.888,29.087,26.856,27.303,997237,0
2010-04-19,26.46,27.698,25.617,25.965,1467816,0
2010-04-20,26.657,27.105,26.262,26.558,1129419,0
2010-04-21,27.549,28.838,27.005,28.245,1497694,0
2010-04-22,27.897,30.621,27.303,30.523,1552881,0
2010-04-23,31.563,35.18,30.969,32.604,3208174,0
2010-04-26,32.653,34.189,32.256,32.455,1475662,0
2010-04-27,32.207,32.853,29.631,29.631,1273411,0
2010-04-28,29.928,32.207,29.928,31.168,1229768,0
2010-04-29,31.662,32.951,31.463,32.703,921649,0
2010-04-30,32.803,33.694,30.82,31.762,1336850,0
2010-05-03,31.911,34.239,31.513,34.09,1839501,0
2010-05-04,33.347,33.942,31.513,31.662,1478598,0
2010-05-05,31.019,32.06,29.531,30.226,1493246,0
2010-05-06,30.077,31.315,24.774,28.739,1846753,0
2010-05-07,28.838,29.83,26.311,26.707,1629438,0
2010-05-10,28.888,30.028,28.441,29.334,1471522,0
2010-05-11,28.987,32.11,28.49,30.721,1539278,0
2010-05-12,31.613,32.01,30.77,31.019,876718,0
2010-05-13,30.969,31.019,28.888,29.136,946315,0
2010-05-14,28.64,28.987,27.45,28.54,1128171,0
2010-05-17,28.392,29.087,26.262,28.095,839177,0
2010-05-18,28.59,29.284,26.707,26.856,973592,0
2010-05-19,25.865,26.905,24.625,25.517,1356564,0
2010-05-20,24.33,24.774,22.596,23.438,1689277,0
2010-05-21,22.298,25.272,22.049,23.932,1204495,0
2010-05-24,24.031,24.873,23.089,23.189,678053,0
2010-05-25,21.999,23.289,21.604,23.041,1053481,0
2010-05-26,23.882,25.272,23.089,23.239,1206289,0
2010-05-27,24.231,24.774,23.438,24.724,614067,0
2010-05-28,25.272,25.765,24.38,25.023,882948,0
2010-06-01,24.528,25.023,22.298,22.298,1203077,0
2010-06-02,22.941,23.139,22.248,22.645,842163,0
2010-06-03,23.538,23.932,22.596,23.041,764673,0
2010-06-04,22.298,22.743,20.811,21.058,1187793,0
2010-06-07,21.307,21.506,19.573,19.722,1054956,0
2010-06-08,19.821,20.514,19.225,19.969,1036042,0
2010-06-09,20.315,20.91,19.225,19.423,689003,0
2010-06-10,20.166,21.307,19.771,21.257,850782,0
2010-06-11,20.91,21.207,20.216,20.762,638152,0
2010-06-14,21.307,21.506,20.166,20.365,494079,0
2010-06-15,20.614,21.157,20.019,20.91,617616,0
2010-06-16,20.564,21.107,20.166,20.216,643796,0
2010-06-17,20.265,20.464,19.126,19.324,795215,0
2010-06-18,19.523,19.523,18.185,18.681,1305697,0
2010-06-21,19.126,19.473,18.234,18.283,624413,0
2010-06-22,18.631,19.225,18.283,18.333,1124720,0
2010-06-23,18.333,19.373,17.838,18.929,818156,0
2010-06-24,19.225,19.573,18.73,18.929,939722,0
2010-06-25,18.978,19.175,18.333,18.73,1038006,0
2010-06-28,18.581,18.929,17.987,18.283,465154,0
2010-06-29,17.887,17.937,16.996,17.145,895024,0
2010-06-30,17.095,17.69,16.4,16.499,674358,0
2010-07-01,16.35,16.599,15.063,16.302,750112,0
2010-07-02,16.45,16.549,15.213,15.508,713706,0
2010-07-06,16.055,16.253,14.617,15.014,796788,0
2010-07-07,15.014,15.807,14.765,15.807,661493,0
2010-07-08,16.4,16.897,15.807,16.4,666744,0
2010-07-09,16.499,17.193,16.154,17.095,463188,0
2010-07-12,16.947,17.391,16.499,16.749,341177,0
2010-07-13,17.292,18.829,17.095,18.829,703502,0
2010-07-14,18.333,18.531,17.789,18.333,558071,0
2010-07-15,18.234,18.383,16.947,17.838,635704,0
2010-07-16,17.74,17.838,16.599,16.649,491134,0
2010-07-19,16.599,16.947,16.105,16.4,462313,0
2010-07-20,16.105,17.243,15.906,17.095,632445,0
2010-07-21,17.145,17.591,16.499,16.649,459507,0
2010-07-22,16.798,18.283,16.798,18.283,780599,0
2010-07-23,18.037,18.879,17.491,18.879,489783,0
2010-07-26,18.879,20.116,18.333,19.722,748678,0
2010-07-27,20.415,20.811,19.92,20.315,662065,0
2010-07-28,20.315,20.614,18.978,19.175,732696,0
2010-07-29,19.423,19.771,18.483,19.373,634607,0
2010-07-30,18.978,20.166,18.631,19.821,645414,0
2010-08-02,20.564,21.307,19.92,20.959,958862,0
2010-08-03,20.91,21.307,20.315,20.315,548013,0
2010-08-04,20.464,21.207,20.464,20.91,453131,0
2010-08-05,20.811,20.861,19.821,19.92,430285,0
2010-08-06,19.473,20.066,19.275,19.722,370608,0
2010-08-09,19.87,20.564,19.622,20.216,373456,0
2010-08-10,19.622,20.019,19.423,19.423,388370,0
2010-08-11,18.829,18.929,18.085,18.185,471893,0
2010-08-12,17.887,18.283,17.391,17.441,515282,0
2010-08-13,17.491,18.085,17.441,17.591,341811,0
2010-08-16,17.491,18.135,17.391,17.838,313070,0
2010-08-17,18.483,19.077,18.085,18.383,385133,0
2010-08-18,18.283,19.077,18.085,18.779,312168,0
2010-08-19,18.631,18.681,17.838,17.838,301087,0
2010-08-20,17.69,17.838,16.699,17.391,393373,0
2010-08-23,17.591,17.838,16.848,16.848,237847,0
2010-08-24,16.35,17.095,16.105,16.749,458791,0
2010-08-25,16.549,17.541,16.549,17.491,475887,0
2010-08-26,17.69,18.185,17.045,17.342,474799,0
2010-08-27,17.641,17.937,16.897,17.887,331807,0
2010-08-30,17.74,17.887,17.145,17.145,220275,0
2010-08-31,17.095,17.987,16.947,17.292,353192,0
2010-09-01,17.789,18.581,17.541,18.581,428347,0
2010-09-02,18.383,19.225,18.383,18.879,416890,0
2010-09-03,19.275,19.92,19.126,19.324,636240,0
2010-09-07,19.126,19.373,18.779,18.879,355532,0
2010-09-08,18.929,19.622,18.879,19.523,402953,0
2010-09-09,19.87,19.92,18.829,19.027,356350,0
2010-09-10,19.175,19.622,18.929,19.126,190708,0
2010-09-13,19.373,19.722,19.324,19.622,245839,0
2010-09-14,19.622,19.969,19.225,19.87,318989,0
2010-09-15,19.771,19.771,18.929,19.175,280510,0
2010-09-16,19.077,19.077,18.383,18.383,278128,0
2010-09-17,18.581,18.929,18.037,18.085,380112,0
2010-09-20,18.433,19.722,18.433,19.622,576566,0
2010-09-21,19.92,20.216,19.473,19.473,488695,0
2010-09-22,19.225,19.722,18.879,19.027,255140,0
2010-09-23,18.73,19.077,18.631,18.879,360790,0
2010-09-24,19.225,19.622,19.126,19.473,233638,0
2010-09-27,19.423,19.473,18.929,19.126,233574,0
2010-09-28,19.225,19.423,18.73,19.373,301665,0
2010-09-29,19.225,19.622,19.077,19.473,257485,0
2010-09-30,19.622,19.821,18.929,19.672,359263,0
2010-10-01,19.771,19.92,19.473,19.722,227721,0
2010-10-04,19.573,19.969,19.126,19.275,242719,0
2010-10-05,19.523,19.87,19.373,19.722,367064,0
2010-10-06,19.722,19.821,19.373,19.523,145688,0
2010-10-07,19.622,19.771,19.126,19.175,216569,0
2010-10-08,19.077,20.216,18.879,20.116,545079,0
2010-10-11,20.066,20.066,19.225,19.225,283914,0
2010-10-12,19.126,19.523,18.929,19.373,285194,0
2010-10-13,19.573,19.722,19.225,19.275,206664,0
2010-10-14,19.126,19.87,19.077,19.126,380167,0
2010-10-15,19.373,19.423,18.73,18.779,302355,0
2010-10-18,18.581,18.829,18.581,18.73,245808,0
2010-10-19,18.681,19.373,18.581,18.581,347544,0
2010-10-20,18.829,18.829,17.887,17.987,585608,0
2010-10-21,18.333,18.581,17.937,18.085,346497,0
2010-10-22,18.531,18.531,18.135,18.531,198432,0
2010-10-25,18.581,18.978,18.333,18.433,268174,0
2010-10-26,18.333,18.681,18.234,18.383,192859,0
2010-10-27,18.234,18.73,18.234,18.383,340058,0
2010-10-28,18.531,18.581,17.74,17.74,437425,0
2010-10-29,17.69,18.234,17.591,17.987,290631,0
2010-11-01,18.185,18.283,17.591,17.641,225180,0
2010-11-02,17.887,19.324,17.641,19.175,489424,0
2010-11-03,19.126,19.126,18.631,18.879,220303,0
2010-11-04,19.324,19.969,19.225,19.969,523560,0
2010-11-05,19.87,21.058,19.722,20.959,658792,0
2010-11-08,20.959,21.307,20.415,21.157,326836,0
2010-11-09,21.307,21.802,20.514,20.564,496956,0
2010-11-10,20.664,21.157,20.216,21.008,338587,0
2010-11-11,20.713,21.107,20.365,21.008,225013,0
2010-11-12,20.664,21.008,20.265,20.265,278134,0
2010-11-15,20.464,20.664,19.573,19.622,227318,0
2010-11-16,19.324,19.87,18.879,18.978,302383,0
2010-11-17,19.126,19.175,18.829,18.879,212593,0
2010-11-18,19.225,19.722,19.126,19.573,214398,0
2010-11-19,19.373,19.473,19.027,19.373,291482,0
2010-11-22,19.423,19.573,18.829,19.027,218920,0
2010-11-23,18.73,18.929,16.947,17.145,1972269,0
2010-11-24,17.591,17.838,16.699,17.838,964853,0
2010-11-26,17.541,17.838,17.391,17.541,128891,0
2010-11-29,17.342,17.838,17.243,17.591,366417,0
2010-11-30,17.243,17.838,17.193,17.641,295065,0
2010-12-01,18.085,18.433,17.937,18.333,503954,0
2010-12-02,18.433,19.573,18.383,19.423,539211,0
2010-12-03,19.077,19.523,18.879,19.523,287140,0
2010-12-06,19.523,19.92,19.423,19.87,309073,0
2010-12-07,20.265,20.614,19.622,19.771,533069,0
2010-12-08,19.92,20.116,18.73,19.027,600368,0
2010-12-09,19.423,19.771,18.978,19.373,325413,0
2010-12-10,19.523,19.573,19.077,19.473,278897,0
2010-12-13,19.523,19.722,19.175,19.225,222224,0
2010-12-14,19.373,19.672,18.929,19.027,270818,0
2010-12-15,19.523,19.622,18.929,19.523,322466,0
2010-12-16,19.622,19.87,19.473,19.821,266763,0
2010-12-17,19.771,20.415,19.324,20.415,581272,0
2010-12-20,20.265,21.406,20.166,20.91,533240,0
2010-12-21,21.157,21.604,21.008,21.456,371422,0
2010-12-22,21.555,23.438,21.058,23.239,738375,0
2010-12-23,23.339,23.538,21.456,21.555,563008,0
2010-12-27,21.753,22.248,21.307,21.999,253057,0
2010-12-28,21.753,22.099,21.257,21.506,262157,0
2010-12-29,21.604,21.802,21.107,21.307,195288,0
2010-12-30,21.207,22.099,21.107,21.999,333370,0
2010-12-31,22.447,23.438,22.447,22.793,716820,0
2011-01-03,23.289,23.538,22.546,22.743,427321,0
2011-01-04,22.891,22.941,21.851,21.901,433018,0
2011-01-05,21.901,22.793,21.356,22.645,330387,0
2011-01-06,23.189,23.488,22.695,23.339,854375,0
2011-01-07,24.181,24.33,22.447,23.684,829985,0
2011-01-10,23.339,23.684,22.645,22.793,456183,0
2011-01-11,23.289,23.734,23.089,23.289,402583,0
2011-01-12,23.588,23.734,23.239,23.388,289455,0
2011-01-13,23.289,23.882,23.041,23.882,302620,0
2011-01-14,23.783,24.675,23.588,24.528,529613,0
2011-01-18,24.575,24.675,22.941,23.783,550017,0
2011-01-19,23.832,23.832,22.546,22.596,460616,0
2011-01-20,22.645,23.588,21.802,22.743,569295,0
2011-01-21,23.139,23.139,22.049,22.248,233674,0
2011-01-24,22.248,22.695,21.999,22.546,237064,0
2011-01-25,22.397,22.891,22.099,22.645,314666,0
2011-01-26,22.695,23.538,22.546,23.139,329538,0
2011-01-27,23.139,23.636,22.645,23.189,267665,0
2011-01-28,23.189,23.339,22.248,22.248,388300,0
2011-01-31,22.149,22.645,21.753,21.802,501387,0
2011-02-01,22.099,22.397,21.851,22.199,540692,0
2011-02-02,22.149,22.496,21.802,21.949,517480,0
2011-02-03,21.456,21.604,20.959,21.058,647974,0
2011-02-04,21.058,21.307,20.713,20.811,372639,0
2011-02-07,20.811,21.555,20.811,21.406,334069,0
2011-02-08,21.406,22.049,21.257,21.901,455734,0
2011-02-09,21.802,22.298,21.406,21.949,471790,0
2011-02-10,21.703,22.049,21.703,21.802,355248,0
2011-02-11,21.555,21.703,21.307,21.506,443436,0
2011-02-14,21.406,21.802,20.959,21.654,563904,0
2011-02-15,21.456,21.802,21.058,21.107,528937,0
2011-02-16,21.356,21.802,21.207,21.307,829673,0
2011-02-18,21.802,22.099,21.555,21.604,290018,0
2011-02-22,21.207,21.307,20.216,20.315,662713,0
2011-02-23,20.464,20.762,19.373,19.622,720486,0
2011-02-24,19.771,20.265,19.423,19.92,464044,0
2011-02-25,20.066,20.564,19.92,20.514,370968,0
2011-02-28,20.614,20.861,19.672,19.821,463583,0
2011-03-01,19.969,20.265,18.879,18.879,756454,0
2011-03-02,19.027,19.275,18.631,18.929,502336,0
2011-03-03,19.672,19.821,18.929,19.175,1005036,0
2011-03-04,19.423,19.423,18.779,19.077,485818,0
2011-03-07,19.175,19.275,18.483,18.581,453073,0
2011-03-08,18.581,19.523,18.531,19.225,920727,0
2011-03-09,19.324,19.523,18.978,19.423,756841,0
2011-03-10,19.126,19.126,18.483,18.483,904152,0
2011-03-11,18.433,18.929,18.433,18.879,460518,0
2011-03-14,18.433,18.829,17.987,18.135,585136,0
2011-03-15,17.391,19.225,17.342,18.779,719709,0
2011-03-16,18.631,18.779,18.135,18.283,462675,0
2011-03-17,18.681,18.779,17.838,17.838,579952,0
2011-03-18,18.234,18.779,17.937,18.333,811483,0
2011-03-21,18.73,18.929,18.383,18.779,419749,0
2011-03-22,18.681,18.879,18.433,18.581,167615,0
2011-03-23,18.483,18.929,18.135,18.929,406966,0
2011-03-24,18.929,19.077,18.631,18.631,457076,0
2011-03-25,18.829,19.175,18.681,18.879,373025,0
2011-03-28,19.077,19.275,18.929,18.978,232729,0
2011-03-29,19.126,19.175,18.383,18.531,336004,0
2011-03-30,18.681,18.681,18.037,18.185,444804,0
2011-03-31,18.185,18.483,17.838,18.483,374299,0
2011-04-01,18.631,19.077,18.333,18.531,368082,0
2011-04-04,18.681,18.73,18.037,18.085,242398,0
2011-04-05,17.987,18.085,17.391,18.085,368783,0
2011-04-06,18.085,18.483,17.838,18.085,403598,0
2011-04-07,18.234,18.681,18.085,18.234,324179,0
2011-04-08,18.333,18.779,18.234,18.433,389994,0
2011-04-11,18.433,18.73,18.135,18.333,154249,0
2011-04-12,18.085,18.531,18.085,18.283,164695,0
2011-04-13,18.433,18.531,18.085,18.433,166016,0
2011-04-14,18.135,18.333,17.937,18.234,165119,0
2011-04-15,18.135,18.283,17.74,17.887,488739,0
2011-04-18,17.69,18.037,17.641,17.987,330408,0
2011-04-19,18.085,18.333,17.838,18.283,289636,0
2011-04-20,18.581,19.573,18.433,19.523,515670,0
2011-04-21,19.573,19.722,18.531,18.681,793247,0
2011-04-25,18.681,19.077,18.631,18.631,330205,0
2011-04-26,18.779,18.929,18.483,18.581,253548,0
2011-04-27,18.483,18.829,18.483,18.829,637983,0
2011-04-28,18.829,18.929,18.433,18.681,376433,0
2011-04-29,18.879,19.225,18.531,19.126,709367,0
2011-05-02,19.175,19.324,18.631,18.73,468868,0
2011-05-03,18.73,18.73,18.383,18.483,491065,0
2011-05-04,18.483,18.581,18.037,18.383,382149,0
2011-05-05,18.135,18.433,17.987,18.085,454992,0
2011-05-06,18.283,18.483,18.085,18.234,370799,0
2011-05-09,18.185,18.483,17.789,17.987,254043,0
2011-05-10,18.085,18.383,17.541,18.383,522395,0
2011-05-11,18.333,18.483,18.037,18.085,293993,0
2011-05-12,17.887,18.185,17.641,18.037,258074,0
2011-05-13,18.135,18.185,17.69,17.887,293139,0
2011-05-16,17.74,17.838,17.391,17.591,296921,0
2011-05-17,17.441,17.789,17.145,17.391,429965,0
2011-05-18,17.391,17.987,17.342,17.987,296600,0
2011-05-19,18.135,18.135,17.491,17.591,334067,0
2011-05-20,17.491,17.74,17.342,17.591,299151,0
2011-05-23,17.391,17.789,17.292,17.74,261797,0
2011-05-24,17.74,18.037,17.591,17.789,246636,0
2011-05-25,17.74,18.234,17.69,17.937,287087,0
2011-05-26,17.937,19.077,17.887,19.077,438029,0
2011-05-27,19.175,19.622,19.027,19.423,488921,0
2011-05-31,20.066,20.265,19.225,19.672,549927,0
2011-06-01,19.423,19.672,18.779,18.829,485921,0
2011-06-02,18.829,19.027,18.483,18.829,240588,0
2011-06-03,18.483,18.779,18.383,18.631,285061,0
2011-06-06,18.483,18.531,17.74,17.887,340935,0
2011-06-07,17.937,17.987,17.243,17.243,321693,0
2011-06-08,17.292,17.292,16.105,16.35,1080356,0
2011-06-09,16.35,16.599,16.105,16.302,621297,0
2011-06-10,16.154,16.499,15.707,16.4,697539,0
2011-06-13,16.4,16.599,15.807,15.906,421961,0
2011-06-14,16.154,16.749,16.005,16.35,539325,0
2011-06-15,16.105,16.35,15.906,16.302,355854,0
2011-06-16,16.105,17.095,16.005,16.204,449741,0
2011-06-17,16.45,16.798,16.302,16.35,428196,0
2011-06-20,16.35,16.798,16.253,16.599,219705,0
2011-06-21,16.798,17.095,16.549,16.897,346903,0
2011-06-22,16.848,17.74,16.749,17.193,375511,0
2011-06-23,17.095,17.74,16.996,17.342,393945,0
2011-06-24,17.541,17.789,16.848,16.848,438399,0
2011-06-27,16.996,17.491,16.4,16.749,594125,0
2011-06-28,16.848,17.193,16.848,16.996,362923,0
2011-06-29,17.145,17.342,16.798,16.798,381523,0
2011-06-30,16.749,16.996,16.45,16.599,639267,0
2011-07-01,16.599,17.391,16.599,17.193,461174,0
2011-07-05,17.243,17.541,17.095,17.441,291437,0
2011-07-06,17.342,17.491,16.947,17.145,266319,0
2011-07-07,17.342,17.789,17.342,17.69,356782,0
2011-07-08,17.441,17.641,17.193,17.641,316706,0
2011-07-11,17.342,17.441,16.253,16.649,701038,0
2011-07-12,16.599,17.591,16.45,17.193,595498,0
2011-07-13,17.541,17.74,17.095,17.292,299610,0
2011-07-14,17.292,17.441,16.947,17.243,298594,0
2011-07-15,17.342,17.69,16.996,17.491,400051,0
2011-07-18,17.441,17.591,16.749,16.996,248643,0
2011-07-19,17.193,17.591,17.095,17.441,318352,0
2011-07-20,17.541,17.789,17.243,17.69,209251,0
2011-07-21,17.74,18.085,17.491,17.887,348797,0
2011-07-22,17.937,17.937,17.391,17.838,183775,0
2011-07-25,17.541,17.887,17.193,17.193,222621,0
2011-07-26,17.292,17.342,16.549,16.699,398728,0
2011-07-27,16.599,16.749,15.807,15.906,609248,0
2011-07-28,15.906,16.105,15.014,15.063,734508,0
2011-07-29,15.113,15.113,14.122,14.172,1072235,0
2011-08-01,15.607,15.707,13.675,14.072,1039438,0
2011-08-02,14.072,14.321,13.725,13.924,2044182,0
2011-08-03,14.271,14.37,13.23,13.626,941485,0
2011-08-04,13.478,13.478,12.189,12.389,553776,0
2011-08-05,12.932,13.181,12.139,12.487,827991,0
2011-08-08,11.892,12.139,11,11.197,964091,0
2011-08-09,11.547,11.991,10.901,11.991,980599,0
2011-08-10,11.645,11.743,10.655,10.704,667459,0
2011-08-11,10.704,11.596,10.305,11.447,500002,0
2011-08-12,11.447,11.842,11.147,11.397,369857,0
2011-08-15,11.645,12.289,11.397,12.239,368219,0
2011-08-16,12.239,12.536,11.842,11.941,432627,0
2011-08-17,12.089,12.239,11.842,12.039,375982,0
2011-08-18,11.497,11.596,10.802,10.901,660556,0
2011-08-19,11.049,11.247,10.852,11,341910,0
2011-08-22,11.347,11.497,10.951,11,348672,0
2011-08-23,11.049,11.247,10.605,10.901,480450,0
2011-08-24,10.802,11.397,10.555,11,445586,0
2011-08-25,11.197,11.397,10.605,11.297,396494,0
2011-08-26,11.297,12.339,10.951,12.339,351729,0
2011-08-29,12.833,13.429,12.634,13.33,478040,0
2011-08-30,13.131,13.973,12.932,13.429,386269,0
2011-08-31,13.576,13.973,12.536,12.734,443338,0
2011-09-01,12.883,13.131,12.139,12.339,323464,0
2011-09-02,11.991,12.289,11.792,11.842,189852,0
2011-09-06,11.447,11.596,11.098,11.447,329778,0
2011-09-07,11.694,12.586,11.497,12.586,283465,0
2011-09-08,12.536,13.131,12.289,12.684,476946,0
2011-09-09,12.536,12.634,11.792,12.139,429639,0
2011-09-12,11.743,12.289,11.147,11.497,306978,0
2011-09-13,11.645,11.941,11.098,11.297,319969,0
2011-09-14,11.397,12.239,11.347,11.941,324363,0
2011-09-15,12.039,12.389,11.892,12.389,234726,0
2011-09-16,12.536,12.734,12.139,12.339,273725,0
2011-09-19,12.289,12.389,11.743,12.239,145345,0
2011-09-20,12.389,12.634,11.892,12.039,321798,0
2011-09-21,11.941,12.684,11.892,11.892,494594,0
2011-09-22,11.645,12.089,10.852,11.397,454430,0
2011-09-23,11.447,11.792,11.147,11.397,233666,0
2011-09-26,11.547,12.139,11.397,12.089,304880,0
2011-09-27,12.339,12.932,12.139,12.389,406292,0
2011-09-28,12.439,12.734,12.039,12.439,236089,0
2011-09-29,12.833,13.131,11.991,12.586,240477,0
2011-09-30,12.389,13.379,12.189,12.239,360104,0
2011-10-03,12.239,12.239,11.098,11.147,358608,0
2011-10-04,11.197,11.892,10.753,11.694,350198,0
2011-10-05,11.645,12.039,11.447,11.892,227024,0
2011-10-06,11.842,12.586,11.596,12.339,246759,0
2011-10-07,12.439,12.586,11.743,12.089,201337,0
2011-10-10,12.289,12.439,12.039,12.339,178468,0
2011-10-11,12.139,13.131,11.991,12.982,269985,0
2011-10-12,12.982,13.824,12.982,13.626,298090,0
2011-10-13,13.379,13.824,12.982,13.626,241076,0
2011-10-14,13.626,13.874,12.883,13.626,236759,0
2011-10-17,13.429,13.824,12.783,12.932,281011,0
2011-10-18,13.031,14.567,12.783,14.419,949045,0
2011-10-19,14.567,15.508,14.419,14.667,509571,0
2011-10-20,14.765,14.964,14.122,14.915,298048,0
2011-10-21,15.361,16.35,15.163,15.807,721678,0
2011-10-24,15.807,16.996,15.757,16.947,847598,0
2011-10-25,16.848,16.848,15.857,15.906,278614,0
2011-10-26,16.253,17.145,16.005,17.095,468435,0
2011-10-27,17.591,18.483,16.897,18.283,1060746,0
2011-10-28,17.887,18.085,14.617,15.558,2065799,0
2011-10-31,15.213,15.213,14.667,15.063,569538,0
2011-11-01,14.419,15.163,14.271,14.567,629626,0
2011-11-02,14.865,15.063,13.973,14.37,559193,0
2011-11-03,14.567,14.865,14.022,14.765,433516,0
2011-11-04,14.518,14.865,14.321,14.419,230298,0
2011-11-07,14.271,15.014,14.221,14.964,232323,0
2011-11-08,15.311,16.599,15.213,16.549,998490,0
2011-11-09,15.857,16.599,15.361,15.508,761692,0
2011-11-10,15.807,15.857,15.014,15.113,305364,0
2011-11-11,15.262,15.906,15.163,15.906,236766,0
2011-11-14,15.607,15.906,14.915,14.964,340434,0
2011-11-15,14.865,15.311,14.468,15.014,368170,0
2011-11-16,15.014,16.105,14.765,15.508,490459,0
2011-11-17,15.361,16.105,14.964,15.163,374169,0
2011-11-18,15.113,15.361,14.716,14.765,211238,0
2011-11-21,14.567,14.964,14.419,14.617,321251,0
2011-11-22,14.518,15.063,14.271,14.915,446428,0
2011-11-23,14.716,14.716,14.122,14.122,186300,0
2011-11-25,14.072,14.321,13.775,13.924,126464,0
2011-11-28,14.667,15.014,14.122,14.321,214732,0
2011-11-29,14.321,15.113,14.221,14.964,385125,0
2011-11-30,15.361,16.105,15.014,15.757,669449,0
2011-12-01,15.607,16.105,15.213,16.005,361149,0
2011-12-02,16.204,16.35,15.508,15.657,420031,0
2011-12-05,16.055,16.798,15.807,16.499,1125658,0
2011-12-06,16.45,17.045,16.302,16.649,422247,0
2011-12-07,16.599,16.947,16.302,16.749,313934,0
2011-12-08,16.45,16.749,15.607,15.757,245588,0
2011-12-09,16.005,16.649,15.807,16.45,233049,0
2011-12-12,16.253,16.35,15.558,15.807,309671,0
2011-12-13,16.105,16.35,14.765,15.213,532073,0
2011-12-14,14.964,15.063,14.321,14.468,430481,0
2011-12-15,14.716,14.815,14.271,14.567,301117,0
2011-12-16,14.617,15.311,14.271,14.271,477371,0
2011-12-19,14.567,14.964,14.022,14.172,313933,0
2011-12-20,14.617,15.558,14.518,15.508,440386,0
2011-12-21,15.459,15.955,15.014,15.657,427118,0
2011-12-22,15.857,16.105,15.707,15.707,342336,0
2011-12-23,15.857,15.857,15.41,15.807,105694,0
2011-12-27,15.757,15.955,15.558,15.607,93982,0
2011-12-28,15.607,15.707,14.915,15.063,106377,0
2011-12-29,15.213,15.906,15.163,15.807,201138,0
2011-12-30,15.757,15.955,15.607,15.757,149636,0
2012-01-03,16.105,16.35,15.361,15.508,414269,0
2012-01-04,15.459,15.807,15.113,15.757,352730,0
2012-01-05,15.41,15.857,15.311,15.807,622721,0
2012-01-06,16.005,17.045,15.707,17.045,761451,0
2012-01-09,17.145,18.433,16.947,18.383,686551,0
2012-01-10,18.779,19.722,18.681,19.622,596237,0
2012-01-11,19.523,20.713,19.324,20.116,1256875,0
2012-01-12,20.216,20.564,19.672,20.464,561741,0
2012-01-13,19.87,20.564,19.622,20.514,327201,0
2012-01-17,20.365,20.713,19.523,19.92,552031,0
2012-01-18,19.672,20.811,19.573,20.713,676609,0
2012-01-19,20.713,21.008,20.365,20.713,398654,0
2012-01-20,20.762,20.762,19.87,20.166,423968,0
2012-01-23,20.315,20.614,19.027,19.077,814618,0
2012-01-24,18.978,19.622,18.681,19.523,798332,0
2012-01-25,19.672,19.92,19.225,19.87,556336,0
2012-01-26,19.87,20.315,19.027,19.324,370367,0
2012-01-27,19.126,19.523,18.879,19.473,255710,0
2012-01-30,19.225,19.324,18.829,18.879,183988,0
2012-01-31,19.077,19.324,18.037,18.037,512099,0
2012-02-01,18.433,18.829,18.037,18.779,757369,0
2012-02-02,18.879,19.771,18.829,19.423,360041,0
2012-02-03,19.87,20.762,19.771,20.614,469792,0
2012-02-06,20.713,21.207,19.92,20.066,434183,0
2012-02-07,22.049,24.031,22.049,23.139,3313132,0
2012-02-08,23.339,23.538,22.447,23.239,869768,0
2012-02-09,23.339,23.684,23.041,23.438,654510,0
2012-02-10,23.041,23.388,22.397,22.546,706879,0
2012-02-13,23.289,23.438,22.842,23.239,533937,0
2012-02-14,23.239,23.734,22.842,23.041,1155773,0
2012-02-15,23.289,23.932,22.991,23.339,892502,0
2012-02-16,23.189,23.488,22.199,22.596,634059,0
2012-02-17,22.793,23.239,22.199,22.298,551075,0
2012-02-21,22.546,22.645,21.307,21.406,481378,0
2012-02-22,21.604,21.999,20.614,20.713,576417,0
2012-02-23,20.713,22.149,20.713,21.901,347402,0
2012-02-24,21.753,21.999,20.91,21.008,352932,0
2012-02-27,20.713,21.604,20.614,21.406,229475,0
2012-02-28,21.307,21.406,20.713,21.008,376748,0
2012-02-29,20.959,22.496,20.959,21.703,874131,0
2012-03-01,21.753,22.149,21.307,21.406,674593,0
2012-03-02,21.307,21.406,20.713,20.811,440482,0
2012-03-05,20.664,21.107,20.415,20.614,294655,0
2012-03-06,20.365,20.415,19.722,19.821,539308,0
2012-03-07,19.821,21.008,19.821,20.861,369587,0
2012-03-08,21.207,21.901,20.91,21.851,540818,0
2012-03-09,21.949,23.832,21.949,22.645,825217,0
2012-03-12,22.596,23.488,22.596,22.941,580789,0
2012-03-13,23.139,23.932,22.891,23.734,1394385,0
2012-03-14,23.734,24.031,22.941,23.189,806654,0
2012-03-15,23.139,23.734,22.793,23.339,476973,0
2012-03-16,23.438,23.636,22.546,23.388,3753361,0
2012-03-19,23.289,23.932,22.645,23.289,614745,0
2012-03-20,23.089,23.189,22.099,22.743,389551,0
2012-03-21,22.842,23.239,22.397,23.041,367911,0
2012-03-22,22.695,22.991,22.248,22.397,554911,0
2012-03-23,21.356,22.248,20.415,21.851,891668,0
2012-03-26,21.949,22.347,21.107,21.506,779003,0
2012-03-27,21.901,22.891,21.851,22.397,520688,0
2012-03-28,22.596,23.139,22.298,23.041,525423,0
2012-03-29,22.793,23.139,22.298,22.891,395454,0
2012-03-30,23.041,23.139,21.949,22.099,378159,0
2012-04-02,21.901,21.999,21.157,21.257,600942,0
2012-04-03,21.207,21.555,21.008,21.157,440371,0
2012-04-04,20.91,22.347,20.713,22.049,2000745,0
2012-04-05,21.949,21.999,20.861,21.107,437713,0
2012-04-09,20.713,21.901,20.664,21.851,994473,0
2012-04-10,21.851,22.149,20.564,20.811,947892,0
2012-04-11,20.959,21.949,20.959,21.356,354027,0
2012-04-12,21.406,22.596,21.257,22.347,509426,0
2012-04-13,22.347,22.447,21.456,21.555,274439,0
2012-04-16,22.347,23.189,21.901,22.447,1087112,0
2012-04-17,22.447,22.842,22.248,22.596,348227,0
2012-04-18,22.298,22.496,22.049,22.298,327308,0
2012-04-19,22.199,22.447,21.406,21.456,517700,0
2012-04-20,21.753,21.901,21.307,21.506,333561,0
2012-04-23,21.307,21.604,20.664,21.008,566919,0
2012-04-24,20.91,21.851,20.464,21.703,375415,0
2012-04-25,21.999,23.239,21.999,23.189,774008,0
2012-04-26,23.289,24.774,23.139,24.675,1152245,0
2012-04-27,24.625,26.014,24.528,25.617,1238291,0
2012-04-30,25.815,25.915,24.823,25.073,694116,0
2012-05-01,24.528,26.46,24.48,25.123,1583504,0
2012-05-02,25.073,27.748,24.973,26.757,1827390,0
2012-05-03,26.46,27.45,26.262,26.807,875729,0
2012-05-04,26.46,26.807,25.666,26.064,664942,0
2012-05-07,25.617,26.707,25.419,26.411,412379,0
2012-05-08,26.113,26.46,25.073,25.567,1010126,0
2012-05-09,25.322,26.807,25.023,26.509,610808,0
2012-05-10,26.807,27.253,26.411,26.558,566327,0
2012-05-11,26.213,27.947,26.163,27.648,843633,0
2012-05-14,27.203,28.095,26.955,26.955,619610,0
2012-05-15,26.905,28.441,26.509,27.598,1196443,0
2012-05-16,27.996,28.392,27.105,27.154,822598,0
2012-05-17,27.203,27.353,24.031,24.33,1118195,0
2012-05-18,24.38,24.973,24.031,24.231,656461,0
2012-05-21,24.28,25.073,23.734,24.973,614908,0
2012-05-22,25.023,26.361,25.023,25.915,551265,0
2012-05-23,25.765,26.856,25.222,26.558,886858,0
2012-05-24,26.757,27.154,26.014,26.757,359444,0
2012-05-25,26.856,27.253,26.262,26.607,631788,0
2012-05-29,26.955,27.402,26.607,27.154,566161,0
2012-05-30,26.955,26.955,25.123,25.371,837745,0
2012-05-31,25.517,26.014,23.981,25.567,757384,0
2012-06-01,24.774,24.774,22.695,23.289,1059163,0
2012-06-04,23.339,23.438,21.753,22.496,1415731,0
2012-06-05,22.298,23.783,22.149,23.538,571940,0
2012-06-06,23.981,24.48,23.832,24.131,918014,0
2012-06-07,24.774,25.567,24.131,25.073,957344,0
2012-06-08,24.873,25.469,24.031,25.371,496142,0
2012-06-11,25.815,25.865,24.031,24.33,821235,0
2012-06-12,24.38,24.48,23.189,24.43,710456,0
2012-06-13,24.231,24.575,23.289,23.684,643197,0
2012-06-14,23.783,25.371,23.684,25.222,705911,0
2012-06-15,25.222,26.113,24.774,25.815,2505232,0
2012-06-18,25.567,27.105,25.419,26.807,673970,0
2012-06-19,26.955,27.698,26.905,27.253,519086,0
2012-06-20,27.253,27.648,26.657,27.105,418461,0
2012-06-21,27.203,27.253,25.172,25.419,639670,0
2012-06-22,25.865,26.46,25.023,26.411,503495,0
2012-06-25,26.014,26.707,25.715,26.509,396504,0
2012-06-26,26.657,27.797,26.657,27.5,997382,0
2012-06-27,27.897,28.888,27.847,28.689,788013,0
2012-06-28,28.245,29.234,28.046,29.087,826215,0
2012-06-29,29.581,31.168,29.482,30.671,1560609,0
2012-07-02,30.82,31.218,30.276,31.168,815557,0
2012-07-03,31.168,31.365,30.721,31.218,335895,0
2012-07-05,31.068,32.207,30.82,31.861,736237,0
2012-07-06,31.463,31.861,30.82,31.662,525689,0
2012-07-09,31.662,32.207,30.969,32.159,464610,0
2012-07-10,32.455,32.455,30.127,30.523,1009835,0
2012-07-11,30.671,30.87,29.73,30.226,599376,0
2012-07-12,29.83,31.861,29.334,31.463,1133246,0
2012-07-13,31.563,32.305,31.563,32.11,821699,0
2012-07-16,31.911,32.256,31.019,31.861,625650,0
2012-07-17,32.256,32.305,31.365,32.01,417464,0
2012-07-18,32.01,33.001,31.218,31.613,705054,0
2012-07-19,31.861,31.861,29.681,30.276,814117,0
2012-07-20,29.78,31.365,29.73,31.068,697455,0
2012-07-23,30.325,32.06,30.127,31.811,519917,0
2012-07-24,31.811,31.811,30.226,30.572,762404,0
2012-07-25,30.969,31.911,29.581,29.681,932052,0
2012-07-26,30.572,31.811,30.127,31.365,1017460,0
2012-07-27,31.563,31.563,29.432,29.83,1680509,0
2012-07-30,30.276,31.168,29.83,30.969,962318,0
2012-07-31,28.739,29.284,27.847,28.095,2583328,0
2012-08-01,29.087,29.136,27.5,27.847,3781872,0
2012-08-02,27.45,28.49,27.402,28.294,1613623,0
2012-08-03,28.54,29.73,28.343,29.334,1138083,0
2012-08-06,29.878,29.878,28.838,29.382,717768,0
2012-08-07,29.681,29.78,28.789,29.631,996209,0
2012-08-08,29.382,30.325,29.136,30.176,652879,0
2012-08-09,30.176,31.662,30.176,31.168,1138809,0
2012-08-10,31.118,31.413,30.374,30.77,362184,0
2012-08-13,30.77,31.068,29.73,30.523,412896,0
2012-08-14,30.572,31.563,30.473,30.77,525912,0
2012-08-15,30.919,31.019,30.127,30.77,460060,0
2012-08-16,30.721,32.207,30.374,32.06,802394,0
2012-08-17,32.06,32.653,31.811,32.256,656610,0
2012-08-20,32.207,32.405,31.068,31.563,507382,0
2012-08-21,31.613,32.207,30.671,30.721,569707,0
2012-08-22,31.218,32.853,31.118,32.207,830656,0
2012-08-23,32.06,32.653,31.365,31.662,596061,0
2012-08-24,31.463,33.051,31.315,33.001,872659,0
2012-08-27,33.051,33.198,32.256,32.256,486191,0
2012-08-28,32.256,32.703,31.811,32.207,564965,0
2012-08-29,32.405,32.951,32.06,32.604,378384,0
2012-08-30,32.207,32.703,31.961,32.505,393287,0
2012-08-31,32.902,33.347,32.355,33.198,800542,0
2012-09-04,33.347,34.387,32.753,34.338,907286,0
2012-09-05,34.387,34.586,33.794,33.991,995549,0
2012-09-06,34.14,34.436,33.545,34.289,764100,0
2012-09-07,34.338,34.883,33.694,33.991,670675,0
2012-09-10,33.991,34.14,33.446,33.595,441223,0
2012-09-11,33.893,34.586,33.595,34.239,676101,0
2012-09-12,34.09,34.834,33.694,34.736,1145892,0
2012-09-13,34.536,36.42,34.14,36.023,1201823,0
2012-09-14,36.37,37.509,36.22,36.965,1296460,0
2012-09-17,36.965,37.013,36.073,36.37,443974,0
2012-09-18,36.27,36.666,34.883,35.278,952683,0
2012-09-19,35.428,37.063,35.082,36.618,832212,0
2012-09-20,36.47,37.112,35.775,36.965,506003,0
2012-09-21,37.412,39.243,37.212,38.005,2886006,0
2012-09-24,38.401,38.65,35.973,36.816,1623816,0
2012-09-25,36.915,37.063,35.328,35.428,974832,0
2012-09-26,35.528,35.628,32.256,33.694,1966011,0
2012-09-27,33.844,34.736,33.198,34.436,902612,0
2012-09-28,34.189,34.338,33.446,33.496,597803,0
2012-10-01,33.844,34.04,32.207,32.355,1373604,0
2012-10-02,32.604,32.803,31.662,32.554,994890,0
2012-10-03,32.803,35.725,32.753,35.528,1569607,0
2012-10-04,36.023,36.073,34.785,35.678,662599,0
2012-10-05,36.121,37.162,35.973,36.618,1036009,0
2012-10-08,36.47,36.965,35.428,35.428,729678,0
2012-10-09,35.528,35.528,33.991,34.486,823610,0
2012-10-10,34.436,35.628,34.289,35.082,785162,0
2012-10-11,35.528,35.775,34.289,34.933,854294,0
2012-10-12,34.686,34.982,33.991,34.536,1032030,0
2012-10-15,34.536,36.52,34.289,36.37,878993,0
2012-10-16,36.618,36.965,35.875,36.27,515411,0
2012-10-17,37.312,39.145,37.063,37.608,1319720,0
2012-10-18,37.807,38.351,37.509,37.905,815686,0
2012-10-19,37.708,38.897,37.558,38.154,776316,0
2012-10-22,38.203,38.65,37.807,38.351,829438,0
2012-10-23,37.46,38.401,37.162,37.955,1058382,0
2012-10-24,38.154,38.946,37.658,38.6,1130303,0
2012-10-25,39.095,39.194,36.965,38.401,1237264,0
2012-10-26,36.17,36.42,32.951,34.189,3033794,0
2012-10-31,34.289,34.933,33.942,34.189,712788,0
2012-11-01,34.436,34.834,33.942,34.486,1024481,0
2012-11-02,34.736,34.834,33.198,33.496,1284338,0
2012-11-05,33.397,34.982,33.247,34.736,867286,0
2012-11-06,35.032,35.478,34.883,34.933,791439,0
2012-11-07,34.586,35.132,33.545,33.893,902873,0
2012-11-08,34.04,34.289,32.951,33.446,889891,0
2012-11-09,33.347,33.744,32.06,33.051,856444,0
2012-11-12,33.148,33.893,31.267,31.365,906032,0
2012-11-13,30.969,32.11,30.671,31.267,625826,0
2012-11-14,32.305,32.455,29.531,29.928,1448544,0
2012-11-15,29.78,31.365,28.294,30.226,1797361,0
2012-11-16,30.028,32.01,29.978,31.961,925629,0
2012-11-19,32.405,33.694,31.563,31.961,1137299,0
2012-11-20,32.604,34.239,32.207,34.189,992930,0
2012-11-21,34.586,34.982,33.545,33.893,1377139,0
2012-11-23,34.686,34.785,33.844,34.486,483530,0
2012-11-26,34.436,34.486,33.446,33.942,554554,0
2012-11-27,34.09,34.536,33.794,34.189,635226,0
2012-11-28,34.09,34.239,32.853,33.991,565002,0
2012-11-29,34.04,34.586,33.446,33.991,536992,0
2012-11-30,34.09,34.09,32.853,33.198,1206877,0
2012-12-03,33.446,34.387,33.148,34.04,496524,0
2012-12-04,34.436,34.686,33.347,33.893,730764,0
2012-12-05,33.991,33.991,32.01,32.11,893853,0
2012-12-06,32.207,32.753,31.463,32.703,1077051,0
2012-12-07,32.951,33.397,31.811,32.405,736350,0
2012-12-10,32.653,33.001,32.207,32.554,573314,0
2012-12-11,33.051,33.051,32.256,32.803,1071290,0
2012-12-12,33.051,34.436,32.803,33.744,1027680,0
2012-12-13,33.694,34.04,32.753,32.951,388782,0
2012-12-14,32.951,33.148,32.305,32.455,572872,0
2012-12-17,32.554,35.18,32.505,35.082,1346893,0
2012-12-18,35.278,36.57,35.229,35.825,1375765,0
2012-12-19,35.973,36.22,34.636,35.678,943814,0
2012-12-20,35.478,36.27,34.785,36.121,620280,0
2012-12-21,35.578,35.628,34.736,35.428,1025009,0
2012-12-24,35.229,35.725,34.933,35.478,204671,0
2012-12-26,35.428,36.023,35.229,35.328,351949,0
2012-12-27,35.578,35.725,34.436,35.378,535851,0
2012-12-28,34.883,35.628,34.736,35.229,318340,0
2012-12-31,35.229,36.618,34.933,36.42,582083,0
2013-01-02,37.412,38.054,36.816,37.262,628988,0
2013-01-03,37.412,38.401,36.32,37.46,720436,0
2013-01-04,37.509,38.253,37.46,37.955,573073,0
2013-01-07,37.758,38.5,37.412,37.955,592697,0
2013-01-08,37.807,38.351,37.212,38.203,514993,0
2013-01-09,38.401,40.036,38.203,39.045,727350,0
2013-01-10,39.343,39.343,37.955,38.154,523363,0
2013-01-11,37.708,38.5,37.412,38.351,620448,0
2013-01-14,38.302,38.847,37.558,37.758,641697,0
2013-01-15,37.46,38.847,37.162,38.797,687120,0
2013-01-16,38.748,39.293,38.451,38.65,383182,0
2013-01-17,38.995,40.135,38.55,39.64,1219727,0
2013-01-18,39.64,40.135,39.145,39.194,494824,0
2013-01-22,39.243,39.442,38.302,39.243,413955,0
2013-01-23,39.045,40.83,38.797,40.78,1191219,0
2013-01-24,40.63,41.473,40.036,40.384,990290,0
2013-01-25,40.78,42.018,39.938,41.821,789872,0
2013-01-28,41.968,42.118,40.58,41.077,793653,0
2013-01-29,41.275,42.118,40.978,42.018,1286972,0
2013-01-30,42.365,43.01,41.374,41.919,1349633,0
2013-01-31,41.622,42.168,40.78,41.127,1093393,0
2013-02-01,42.663,43.06,39.145,39.293,2008635,0
2013-02-04,39.194,39.788,38.203,38.897,1146427,0
2013-02-05,38.946,40.78,37.807,40.335,1197880,0
2013-02-06,40.086,41.027,39.592,40.135,800244,0
2013-02-07,40.036,40.335,38.748,39.492,473115,0
2013-02-08,39.442,40.086,38.847,39.343,313461,0
2013-02-11,39.442,39.688,38.65,39.145,445479,0
2013-02-12,39.095,41.821,39.095,41.275,972729,0
2013-02-13,41.226,41.871,40.68,41.127,542237,0
2013-02-14,40.83,41.522,40.58,40.63,536453,0
2013-02-15,40.879,41.622,40.384,41.027,425942,0
2013-02-19,40.978,41.473,39.045,40.434,1147542,0
2013-02-20,40.135,40.335,37.212,37.362,1199084,0
2013-02-21,37.509,38.7,36.32,37.807,968495,0
2013-02-22,38.154,38.55,37.509,38.5,556084,0
2013-02-25,38.7,38.995,36.57,36.666,677561,0
2013-02-26,36.766,40.086,36.37,39.838,1752791,0
2013-02-27,39.888,41.672,39.492,41.424,1148903,0
2013-02-28,41.275,42.168,39.987,40.335,1001186,0
2013-03-01,39.738,41.871,39.442,40.879,790091,0
2013-03-04,40.978,42.118,40.532,42.068,581325,0
2013-03-05,42.217,43.504,42.217,43.357,1172330,0
2013-03-06,43.753,44.346,42.86,43.06,768403,0
2013-03-07,43.208,43.208,42.018,42.91,641198,0
2013-03-08,43.406,43.504,42.316,43.06,569763,0
2013-03-11,42.86,43.357,42.217,42.761,735427,0
2013-03-12,42.811,42.96,41.771,42.068,414413,0
2013-03-13,42.018,43.158,41.722,42.316,710271,0
2013-03-14,42.613,43.257,42.118,42.86,841863,0
2013-03-15,42.86,43.257,42.613,42.613,1307804,0
2013-03-18,42.217,43.208,42.018,42.86,527869,0
2013-03-19,43.208,44.1,42.811,43.208,726181,0
2013-03-20,43.604,45.487,43.357,44.943,1154967,0
2013-03-21,44.595,44.843,43.208,43.803,1034502,0
2013-03-22,44.199,44.496,43.456,43.653,508523,0
2013-03-25,44.001,44.794,43.109,43.653,779530,0
2013-03-26,43.852,44.149,42.663,42.91,561093,0
2013-03-27,42.663,43.653,42.613,43.554,423190,0
2013-03-28,43.604,43.653,42.613,42.811,349836,0
2013-04-01,42.564,42.761,40.879,41.572,770614,0
2013-04-02,41.771,42.316,40.58,40.879,621809,0
2013-04-03,40.879,41.127,38.7,39.838,1081078,0
2013-04-04,39.788,40.185,39.095,39.492,589216,0
2013-04-05,38.5,40.73,38.351,40.63,542759,0
2013-04-08,40.63,43.109,40.532,43.01,1045053,0
2013-04-09,43.06,43.06,41.672,41.871,682011,0
2013-04-10,42.168,42.217,41.226,42.118,537034,0
2013-04-11,42.018,42.91,41.722,41.919,467182,0
2013-04-12,41.672,44.05,41.672,43.109,2050317,0
2013-04-15,42.712,42.811,39.393,39.393,1502693,0
2013-04-16,40.73,41.127,39.045,39.64,990585,0
2013-04-17,39.393,39.987,37.758,39.688,1074446,0
2013-04-18,39.738,39.838,38.351,38.797,900284,0
2013-04-19,38.946,40.978,38.797,40.928,1125641,0
2013-04-22,40.879,41.325,38.995,41.027,1044131,0
2013-04-23,41.572,42.91,41.522,42.316,1070033,0
2013-04-24,42.564,43.604,42.266,43.01,946397,0
2013-04-25,43.406,44.595,43.06,43.902,1387979,0
2013-04-26,44.248,45.487,43.952,45.189,1492784,0
2013-04-29,45.487,46.479,45.338,45.734,954930,0
2013-04-30,45.637,45.982,44.595,44.843,849987,0
2013-05-01,44.545,44.893,43.753,44.446,887270,0
2013-05-02,44.991,46.923,44.745,46.18,1090490,0
2013-05-03,47.668,47.815,43.952,44.695,1854463,0
2013-05-06,44.843,46.627,44.745,46.032,1257282,0
2013-05-07,46.18,46.577,45.437,46.032,526164,0
2013-05-08,45.982,46.726,45.238,46.429,1061944,0
2013-05-09,46.379,47.569,46.379,46.776,907187,0
2013-05-10,46.776,47.619,46.627,47.619,693762,0
2013-05-13,47.42,48.162,47.073,47.569,515976,0
2013-05-14,47.619,49.403,47.469,48.61,857570,0
2013-05-15,48.062,48.212,46.379,47.023,5567751,0
2013-05-16,47.122,47.122,45.04,45.784,1934325,0
2013-05-17,46.627,47.569,46.627,47.32,1009595,0
2013-05-20,47.023,47.668,46.081,46.279,1014182,0
2013-05-21,46.429,47.122,45.338,46.23,819810,0
2013-05-22,46.874,48.61,45.982,46.379,1584574,0
2013-05-23,45.637,47.469,45.14,46.923,1002924,0
2013-05-24,46.279,48.014,45.834,47.965,1066157,0
2013-05-28,48.461,48.806,46.479,47.171,1049675,0
2013-05-29,46.726,47.073,44.248,44.645,1890028,0
2013-05-30,44.794,45.388,43.803,44.545,1249232,0
2013-05-31,44.1,45.437,43.803,43.852,936941,0
2013-06-03,43.852,44.595,41.522,43.257,1923246,0
2013-06-04,43.653,43.852,41.127,41.473,1486262,0
2013-06-05,41.919,43.208,40.928,41.572,1761605,0
2013-06-06,41.325,44.05,40.879,43.703,1374834,0
2013-06-07,44.05,44.396,42.415,43.158,724325,0
2013-06-10,43.504,43.504,41.572,42.86,929261,0
2013-06-11,42.217,43.406,41.127,42.018,1443525,0
2013-06-12,42.464,42.761,41.374,41.522,964475,0
2013-06-13,41.424,44.298,41.275,44.1,938298,0
2013-06-14,44.149,45.637,44.1,44.396,1363680,0
2013-06-17,45.189,46.776,44.991,45.932,1620695,0
2013-06-18,45.932,46.23,44.695,45.687,861839,0
2013-06-19,45.932,46.032,44.199,44.346,968229,0
2013-06-20,43.307,43.504,40.63,41.424,2251979,0
2013-06-21,41.622,42.018,39.293,40.384,3290065,0
2013-06-24,39.688,40.086,38.451,39.492,1555898,0
2013-06-25,41.275,41.722,39.738,40.135,2275194,0
2013-06-26,40.58,41.127,39.788,40.532,1030431,0
2013-06-27,40.978,42.316,40.482,41.919,1432976,0
2013-06-28,41.722,41.722,40.83,41.275,1353229,0
2013-07-01,41.572,42.118,40.73,40.928,791537,0
2013-07-02,41.027,41.077,39.688,40.036,776279,0
2013-07-03,39.688,40.978,39.64,40.036,568583,0
2013-07-05,40.434,40.532,37.758,38.897,1610851,0
2013-07-08,38.946,39.393,37.558,37.658,1293528,0
2013-07-09,37.857,40.135,37.857,39.987,1347736,0
2013-07-10,40.036,40.78,39.542,40.78,1804508,0
2013-07-11,41.522,43.158,41.522,43.06,1214340,0
2013-07-12,43.158,44.05,42.86,43.257,1151814,0
2013-07-15,43.456,43.703,42.266,42.415,808645,0
2013-07-16,42.415,43.554,41.722,42.415,970916,0
2013-07-17,42.415,43.604,41.473,42.613,1059684,0
2013-07-18,42.613,43.406,42.365,43.307,837177,0
2013-07-19,42.96,43.753,42.712,43.208,408069,0
2013-07-22,43.456,43.753,42.118,42.316,629851,0
2013-07-23,42.068,43.109,42.018,42.811,549201,0
2013-07-24,43.109,43.357,40.532,40.68,1234496,0
2013-07-25,39.738,39.738,37.708,39.095,2050611,0
2013-07-26,39.64,40.928,38.847,39.738,1139172,0
2013-07-29,39.738,40.73,39.393,39.838,777395,0
2013-07-30,39.987,40.434,39.095,39.293,595228,0
2013-07-31,39.293,41.473,38.946,40.532,780575,0
2013-08-01,41.672,41.871,39.64,40.285,937732,0
2013-08-02,40.78,41.325,40.235,41.226,610503,0
2013-08-05,41.077,41.177,39.938,40.285,641051,0
2013-08-06,40.185,40.285,38.995,39.343,741607,0
2013-08-07,39.145,39.243,38.302,38.946,905752,0
2013-08-08,39.343,39.442,38.55,38.55,497033,0
2013-08-09,38.5,39.343,38.302,39.194,731375,0
2013-08-12,38.748,39.987,38.748,39.442,534321,0
2013-08-13,39.542,39.64,38.005,38.154,857291,0
2013-08-14,38.005,38.005,36.17,36.716,1512977,0
2013-08-15,36.22,38.351,34.933,37.807,2042382,0
2013-08-16,37.807,39.145,37.509,37.905,901506,0
2013-08-19,37.955,38.203,35.875,36.47,1205846,0
2013-08-20,36.666,38.6,36.37,38.401,1337350,0
2013-08-21,38.203,38.797,37.658,38.253,1551934,0
2013-08-22,38.302,39.393,38.154,38.897,521637,0
2013-08-23,39.095,39.194,37.262,37.412,874700,0
2013-08-26,37.312,37.807,36.816,37.162,1144166,0
2013-08-27,36.865,36.915,35.725,35.923,905249,0
2013-08-28,35.775,35.825,35.082,35.132,1508330,0
2013-08-29,35.132,36.37,34.834,36.023,1331722,0
2013-08-30,35.923,35.923,35.082,35.378,763474,0
2013-09-03,35.725,36.42,35.278,35.428,761158,0
2013-09-04,35.428,35.973,35.082,35.528,653540,0
2013-09-05,35.478,35.628,34.933,35.578,1095626,0
2013-09-06,36.27,37.212,35.973,36.42,1217329,0
2013-09-09,36.52,38.5,36.47,38.351,1178642,0
2013-09-10,38.5,38.995,37.658,38.104,1205665,0
2013-09-11,38.154,39.194,37.955,38.5,629758,0
2013-09-12,38.5,39.542,38.203,38.253,582552,0
2013-09-13,38.351,38.748,37.558,38.55,646116,0
2013-09-16,39.393,39.987,38.5,38.65,981801,0
2013-09-17,38.7,39.592,38.65,39.442,715909,0
2013-09-18,39.442,41.473,38.847,41.177,1503048,0
2013-09-19,41.424,41.968,39.987,40.58,1013656,0
2013-09-20,40.78,40.78,38.995,39.243,1476743,0
2013-09-23,39.343,39.542,38.302,39.145,1020138,0
2013-09-24,39.343,40.83,38.897,39.888,962865,0
2013-09-25,39.888,40.78,39.243,39.888,592532,0
2013-09-26,40.036,40.235,39.145,39.938,442629,0
2013-09-27,39.492,39.938,38.847,39.045,460148,0
2013-09-30,38.401,39.442,38.154,39.194,514664,0
2013-10-01,39.145,39.888,38.995,39.888,512283,0
2013-10-02,39.838,40.63,39.442,40.135,544274,0
2013-10-03,40.086,40.335,38.995,39.194,1201680,0
2013-10-04,39.095,39.442,37.905,38.401,881172,0
2013-10-07,38.005,38.748,37.758,37.955,498949,0
2013-10-08,37.955,38.302,36.716,36.865,767373,0
2013-10-09,36.965,37.412,36.073,36.766,768819,0
2013-10-10,37.46,37.955,36.816,37.658,505368,0
2013-10-11,37.608,38.897,37.608,38.5,854561,0
2013-10-14,38.054,38.351,37.212,38.005,599320,0
2013-10-15,37.905,37.905,36.965,37.412,735443,0
2013-10-16,37.708,38.6,37.112,38.451,781511,0
2013-10-17,37.758,39.64,37.509,39.542,1331725,0
2013-10-18,39.393,39.788,38.302,38.6,1174251,0
2013-10-21,38.7,38.847,36.915,37.708,1335078,0
2013-10-22,37.905,39.045,37.857,39.045,1345602,0
2013-10-23,38.847,40.58,38.797,40.036,1495447,0
2013-10-24,40.285,41.572,40.285,41.127,1569768,0
2013-10-25,41.325,41.424,40.434,41.077,623400,0
2013-10-28,41.077,41.522,39.888,40.58,546385,0
2013-10-29,40.63,41.325,40.335,41.177,831779,0
2013-10-30,41.325,41.325,39.592,40.235,763702,0
2013-10-31,40.335,40.434,39.095,39.293,969983,0
2013-11-01,38.55,39.492,37.212,37.758,1564300,0
2013-11-04,37.857,38.6,37.509,37.807,1347115,0
2013-11-05,37.658,37.857,36.618,37.212,1284987,0
2013-11-06,37.212,38.253,37.013,37.46,989922,0
2013-11-07,38.005,38.65,36.666,36.766,951224,0
2013-11-08,36.52,36.52,35.775,36.37,988894,0
2013-11-11,36.37,36.618,35.678,35.973,693475,0
2013-11-12,35.923,36.37,35.428,36.17,893020,0
2013-11-13,36.023,37.013,35.973,36.766,785597,0
2013-11-14,36.865,37.955,36.716,37.807,795568,0
2013-11-15,37.758,38.6,37.758,37.955,778885,0
2013-11-18,38.104,38.401,37.312,37.708,690380,0
2013-11-19,37.658,38.65,37.412,37.905,688712,0
2013-11-20,38.104,39.194,37.807,38.005,880581,0
2013-11-21,38.154,38.995,37.412,38.797,681554,0
2013-11-22,38.897,39.095,38.154,38.55,403338,0
2013-11-25,38.65,39.64,37.658,39.095,935308,0
2013-11-26,39.393,41.027,39.194,40.434,1513957,0
2013-11-27,40.58,41.077,40.135,40.384,427849,0
2013-11-29,40.63,40.83,40.185,40.532,291410,0
2013-12-02,40.532,40.879,39.788,39.938,569509,0
2013-12-03,39.688,40.384,39.492,39.987,729485,0
2013-12-04,39.542,40.482,39.243,40.135,902050,0
2013-12-05,39.987,40.185,39.592,39.838,475446,0
2013-12-06,40.335,40.78,39.987,40.235,500430,0
2013-12-09,40.235,41.177,40.086,40.434,842192,0
2013-12-10,40.78,41.572,40.434,40.532,795886,0
2013-12-11,40.482,40.532,39.293,39.542,702140,0
2013-12-12,39.492,40.135,39.194,39.688,824313,0
2013-12-13,39.838,40.235,39.64,39.888,532450,0
2013-12-16,39.987,40.532,39.888,39.938,708999,0
2013-12-17,39.987,40.335,39.293,39.788,705823,0
2013-12-18,40.68,41.871,39.938,41.177,1308268,0
2013-12-19,40.879,41.275,40.434,40.63,664938,0
2013-12-20,40.928,42.018,40.83,41.771,873165,0
2013-12-23,41.968,43.604,41.968,43.456,970480,0
2013-12-24,43.456,44.595,43.109,43.952,564475,0
2013-12-26,44.001,44.545,43.703,43.902,487588,0
2013-12-27,44.1,44.396,43.753,44.1,398481,0
2013-12-30,43.902,44.843,43.753,44.446,642066,0
2013-12-31,44.446,45.238,44.1,44.843,493251,0
2014-01-02,44.695,44.991,43.902,44.695,580294,0
2014-01-03,44.843,45.388,44.346,44.446,517693,0
2014-01-06,44.595,44.645,43.307,43.703,699034,0
2014-01-07,43.803,44.149,43.158,43.406,536525,0
2014-01-08,43.257,44.446,43.06,43.803,628380,0
2014-01-09,43.852,44.1,43.257,43.456,417371,0
2014-01-10,43.753,44.843,43.604,43.852,765298,0
2014-01-13,43.852,44.05,42.613,43.06,620593,0
2014-01-14,43.109,43.803,43.01,43.357,425140,0
2014-01-15,43.504,43.554,42.86,43.158,458818,0
2014-01-16,43.06,43.504,42.365,43.109,572739,0
2014-01-17,43.01,43.208,41.919,42.018,888045,0
2014-01-21,42.365,42.564,41.275,41.919,887575,0
2014-01-22,42.118,43.307,41.821,43.06,919798,0
2014-01-23,42.761,43.952,42.761,43.357,609203,0
2014-01-24,43.208,43.208,41.522,41.968,568063,0
2014-01-27,41.722,42.514,40.434,41.424,677079,0
2014-01-28,41.968,43.554,41.919,43.504,922624,0
2014-01-29,42.86,43.604,42.365,43.06,632045,0
2014-01-30,43.703,44.248,42.663,43.109,593238,0
2014-01-31,42.217,44.446,42.168,43.604,554737,0
2014-02-03,43.604,43.852,41.275,42.168,716061,0
2014-02-04,42.266,42.91,42.018,42.514,474416,0
2014-02-05,42.266,43.357,41.968,42.564,796922,0
2014-02-06,43.852,44.346,42.514,43.307,1744912,0
2014-02-07,43.456,43.703,42.86,42.86,808404,0
2014-02-10,42.91,43.109,41.722,42.365,882120,0
2014-02-11,42.514,42.613,41.919,42.365,546662,0
2014-02-12,42.613,43.01,41.871,42.118,643318,0
2014-02-13,41.968,42.91,41.374,42.712,660413,0
2014-02-14,42.663,42.86,42.118,42.316,731868,0
2014-02-18,42.365,42.811,41.473,41.968,828209,0
2014-02-19,41.871,42.168,41.374,41.522,571461,0
2014-02-20,41.622,42.217,41.077,42.018,787945,0
2014-02-21,42.217,42.96,42.068,42.464,668495,0
2014-02-24,42.464,42.712,42.118,42.316,468707,0
2014-02-25,42.365,43.06,41.871,42.761,789045,0
2014-02-26,42.761,45.14,42.464,44.496,2020726,0
2014-02-27,44.396,45.238,44.1,45.09,609147,0
2014-02-28,45.14,45.537,44.645,45.14,733441,0
2014-03-03,44.595,44.991,44.1,44.695,518527,0
2014-03-04,45.09,45.587,44.794,45.338,621806,0
2014-03-05,45.14,45.587,44.595,44.991,692798,0
2014-03-06,44.794,45.189,44.446,44.695,691089,0
2014-03-07,44.843,45.04,43.952,44.298,914983,0
2014-03-10,44.05,44.248,43.406,43.753,763539,0
2014-03-11,43.902,44.595,43.307,43.703,624730,0
2014-03-12,43.257,43.803,42.91,43.803,455503,0
2014-03-13,44.1,44.1,42.168,42.91,831029,0
2014-03-14,42.811,43.307,42.168,42.316,629956,0
2014-03-17,42.464,43.109,42.168,42.266,591770,0
2014-03-18,42.415,44.1,42.415,43.554,688057,0
2014-03-19,44.745,45.537,43.456,43.803,1089101,0
2014-03-20,43.902,44.05,42.514,42.613,1118701,0
2014-03-21,42.96,43.01,41.077,41.226,1174741,0
2014-03-24,41.374,41.572,39.688,40.73,1148691,0
2014-03-25,40.879,41.275,40.384,40.58,543347,0
2014-03-26,40.73,41.127,39.888,39.938,620967,0
2014-03-27,39.938,40.68,39.393,40.235,965083,0
2014-03-28,40.532,41.127,40.285,40.78,408769,0
2014-03-31,40.879,41.622,40.384,41.177,458589,0
2014-04-01,41.424,42.118,41.177,41.821,636859,0
2014-04-02,41.722,41.968,41.177,41.672,345549,0
2014-04-03,41.672,42.068,41.275,41.871,528222,0
2014-04-04,42.118,43.357,41.325,41.722,574954,0
2014-04-07,42.118,42.316,40.68,40.928,697529,0
2014-04-08,40.928,41.771,40.482,41.424,852299,0
2014-04-09,41.672,41.968,40.68,41.572,491591,0
2014-04-10,41.622,42.118,40.879,40.928,606408,0
2014-04-11,40.482,41.077,40.086,40.384,616623,0
2014-04-14,40.68,41.127,39.938,40.135,444968,0
2014-04-15,40.335,40.879,39.194,39.838,841185,0
2014-04-16,40.036,40.58,39.788,40.185,308840,0
2014-04-17,40.086,40.285,39.442,39.888,298435,0
2014-04-21,39.888,40.036,39.243,39.492,662156,0
2014-04-22,39.592,40.434,39.542,40.135,452463,0
2014-04-23,40.086,40.135,39.095,39.343,814649,0
2014-04-24,39.788,40.83,39.293,40.482,896194,0
2014-04-25,40.335,40.434,39.542,39.542,439460,0
2014-04-28,39.838,40.384,39.194,39.64,695497,0
2014-04-29,39.64,39.788,39.145,39.688,374764,0
2014-04-30,39.542,39.738,38.946,39.592,510834,0
2014-05-01,39.688,40.482,39.243,39.938,452311,0
2014-05-02,39.688,40.879,39.393,40.135,954054,0
2014-05-05,39.838,39.888,38.946,39.243,1360835,0
2014-05-06,39.243,39.243,37.857,38.104,1131204,0
2014-05-07,38.154,38.253,37.412,37.955,928472,0
2014-05-08,37.857,38.748,37.758,38.154,838384,0
2014-05-09,38.005,38.7,37.807,38.65,515187,0
2014-05-12,38.7,39.492,38.7,39.095,582525,0
2014-05-13,39.243,39.987,39.095,39.64,1089485,0
2014-05-14,39.688,39.738,38.65,38.847,895973,0
2014-05-15,38.65,39.045,37.857,38.5,833169,0
2014-05-16,38.7,39.145,38.253,38.847,583042,0
2014-05-19,38.748,38.797,38.054,38.451,716494,0
2014-05-20,38.203,38.7,37.955,38.253,651413,0
2014-05-21,38.351,38.5,37.758,38.302,476846,0
2014-05-22,38.401,39.442,38.005,39.145,594075,0
2014-05-23,39.145,40.235,39.045,40.135,725073,0
2014-05-27,40.384,40.879,39.838,40.036,506185,0
2014-05-28,40.384,40.78,40.135,40.235,665832,0
2014-05-29,40.434,40.978,39.987,40.235,357759,0
2014-05-30,40.135,40.185,39.542,39.788,395761,0
2014-06-02,39.738,40.036,39.393,39.888,380868,0
2014-06-03,39.738,40.235,39.592,40.036,392564,0
2014-06-04,39.838,40.335,39.442,39.938,452253,0
2014-06-05,39.888,40.73,39.688,40.482,342392,0
2014-06-06,40.68,41.374,40.58,41.275,466044,0
2014-06-09,41.177,42.068,41.177,41.968,615329,0
2014-06-10,41.821,42.068,41.424,41.522,376024,0
2014-06-11,41.473,41.572,40.434,40.68,445417,0
2014-06-12,40.63,40.73,39.888,40.086,656733,0
2014-06-13,40.235,40.335,39.738,39.938,469270,0
2014-06-16,39.888,40.58,39.442,40.482,900395,0
2014-06-17,40.285,41.226,39.788,40.928,774225,0
2014-06-18,41.027,41.572,40.285,41.325,824457,0
2014-06-19,41.325,41.722,41.226,41.622,633115,0
2014-06-20,41.622,41.722,40.78,40.978,925706,0
2014-06-23,40.928,41.722,40.879,40.928,403703,0
2014-06-24,40.928,42.018,40.68,41.077,789463,0
2014-06-25,40.978,41.821,40.63,41.771,424819,0
2014-06-26,41.771,41.968,41.226,41.622,387874,0
2014-06-27,41.522,42.168,41.027,42.118,648798,0
2014-06-30,42.068,42.811,41.821,42.613,535321,0
2014-07-01,42.564,43.653,42.365,43.406,890683,0
2014-07-02,43.257,43.456,42.712,42.86,448113,0
2014-07-03,43.06,43.257,42.663,42.91,171610,0
2014-07-07,42.712,42.761,41.672,41.871,454947,0
2014-07-08,41.722,41.871,41.275,41.572,495992,0
2014-07-09,41.672,42.168,41.275,41.325,400578,0
2014-07-10,40.63,41.424,40.285,40.879,648653,0
2014-07-11,40.978,40.978,40.384,40.434,637907,0
2014-07-14,40.83,40.879,40.384,40.532,431486,0
2014-07-15,40.63,40.73,40.185,40.335,429485,0
2014-07-16,40.434,40.78,39.838,40.434,1053823,0
2014-07-17,40.135,40.185,39.145,39.343,694505,0
2014-07-18,39.293,39.688,39.293,39.64,446915,0
2014-07-21,39.542,39.888,39.293,39.442,352215,0
2014-07-22,39.64,40.532,39.542,40.335,686618,0
2014-07-23,40.285,41.325,39.987,41.177,513914,0
2014-07-24,41.077,41.077,39.393,39.688,690816,0
2014-07-25,39.492,39.64,39.045,39.194,586694,0
2014-07-28,39.145,39.194,37.857,38.5,696481,0
2014-07-29,38.55,38.847,38.401,38.65,400481,0
2014-07-30,38.7,38.995,37.708,38.65,897475,0
2014-07-31,38.351,38.351,37.362,37.362,669990,0
2014-08-01,37.46,38.797,36.965,37.658,1049005,0
2014-08-04,37.857,38.203,37.362,38.104,516077,0
2014-08-05,37.807,38.302,37.013,37.362,619863,0
2014-08-06,37.112,37.857,37.063,37.46,304809,0
2014-08-07,37.509,37.708,36.965,37.162,317709,0
2014-08-08,37.162,38.5,37.162,38.451,588832,0
2014-08-11,38.6,39.243,38.451,39.045,792715,0
2014-08-12,38.897,38.946,38.302,38.5,549248,0
2014-08-13,38.65,38.897,38.154,38.451,564504,0
2014-08-14,38.6,39.492,38.351,39.442,377580,0
2014-08-15,39.64,39.788,39.145,39.343,908575,0
2014-08-18,39.542,40.58,39.542,40.384,829344,0
2014-08-19,41.127,41.522,40.83,41.275,676803,0
2014-08-20,41.177,41.572,40.73,41.473,417001,0
2014-08-21,41.572,41.821,41.077,41.572,329755,0
2014-08-22,41.522,41.622,41.127,41.473,269027,0
2014-08-25,41.522,41.968,40.83,41.127,499174,0
2014-08-26,41.177,41.572,40.879,41.177,394865,0
2014-08-27,41.177,41.473,41.127,41.226,202566,0
2014-08-28,40.928,41.275,40.68,41.077,265873,0
2014-08-29,41.077,41.522,40.83,41.473,214444,0
2014-09-02,41.473,41.572,41.077,41.275,300527,0
2014-09-03,41.325,41.424,39.987,40.135,754282,0
2014-09-04,40.285,40.78,40.086,40.434,398158,0
2014-09-05,40.384,40.978,40.335,40.532,309727,0
2014-09-08,40.434,41.127,40.384,40.978,341330,0
2014-09-09,40.63,40.928,39.938,40.135,636734,0
2014-09-10,40.185,40.68,39.788,40.532,454972,0
2014-09-11,40.235,40.63,40.036,40.434,271710,0
2014-09-12,40.384,40.482,39.194,39.64,431927,0
2014-09-15,39.592,40.036,39.442,39.64,345223,0
2014-09-16,39.492,39.888,39.343,39.592,386601,0
2014-09-17,39.888,41.424,39.888,40.58,696626,0
2014-09-18,40.63,40.73,39.838,40.285,465714,0
2014-09-19,40.384,40.384,39.194,39.64,855837,0
2014-09-22,39.442,39.442,38.351,38.451,534760,0
2014-09-23,38.302,38.797,38.054,38.302,578638,0
2014-09-24,37.955,38.797,37.608,38.351,638868,0
2014-09-25,38.253,38.451,37.412,38.203,559034,0
2014-09-26,38.203,38.401,37.608,38.054,366810,0
2014-09-29,37.758,38.005,37.509,37.807,348158,0
2014-09-30,37.807,37.955,36.915,37.112,415654,0
2014-10-01,37.013,37.262,36.57,36.666,461191,0
2014-10-02,36.716,37.262,36.37,37.162,364810,0
2014-10-03,37.558,38.302,37.262,38.203,437854,0
2014-10-06,38.351,38.65,38.104,38.253,324194,0
2014-10-07,38.104,38.5,37.708,37.708,368936,0
2014-10-08,37.708,38.203,37.063,37.955,552005,0
2014-10-09,38.005,38.253,37.063,37.112,693702,0
2014-10-10,36.915,37.262,36.22,36.32,673762,0
2014-10-13,36.37,37.063,34.436,34.486,1364043,0
2014-10-14,34.834,35.775,34.736,35.132,811660,0
2014-10-15,34.636,36.716,34.586,36.52,963090,0
2014-10-16,36.023,37.262,35.725,36.42,464171,0
2014-10-17,36.965,38.054,36.57,37.658,724597,0
2014-10-20,37.608,38.797,37.608,38.65,487705,0
2014-10-21,38.847,39.343,38.55,38.847,478735,0
2014-10-22,38.797,39.343,38.748,38.946,573526,0
2014-10-23,39.145,39.738,38.154,39.194,786563,0
2014-10-24,39.145,39.492,38.55,39.442,314646,0
2014-10-27,39.243,39.64,38.65,39.592,334261,0
2014-10-28,39.64,40.285,39.194,39.938,647730,0
2014-10-29,40.135,40.482,38.897,39.393,441835,0
2014-10-30,39.293,39.838,38.7,39.492,439319,0
2014-10-31,39.145,40.235,35.875,36.666,2040363,0
2014-11-03,36.618,36.618,35.278,35.775,1472346,0
2014-11-04,35.578,36.17,35.278,35.775,668270,0
2014-11-05,35.923,36.17,35.628,35.775,575519,0
2014-11-06,35.825,36.716,35.578,36.57,551391,0
2014-11-07,36.618,37.063,36.32,36.915,634257,0
2014-11-10,37.162,37.509,36.865,37.162,671606,0
2014-11-11,37.112,38.451,36.915,38.401,995343,0
2014-11-12,38.154,38.401,37.608,37.758,670204,0
2014-11-13,37.857,38.253,36.865,37.013,664215,0
2014-11-14,36.965,37.558,36.716,36.766,755489,0
2014-11-17,36.716,37.658,36.666,37.262,582021,0
2014-11-18,37.362,37.857,37.013,37.013,456956,0
2014-11-19,36.915,37.362,36.57,36.965,371325,0
2014-11-20,36.865,38.203,36.865,37.758,912713,0
2014-11-21,38.104,38.351,37.509,37.558,597946,0
2014-11-24,36.965,37.857,36.618,37.558,520159,0
2014-11-25,37.558,38.005,37.112,37.412,326972,0
2014-11-26,37.509,37.658,36.816,37.412,393463,0
2014-11-28,37.509,37.558,37.063,37.412,228243,0
2014-12-01,37.46,37.46,36.17,36.27,511981,0
2014-12-02,36.32,36.666,35.875,36.121,611490,0
2014-12-03,36.073,36.666,36.023,36.17,509593,0
2014-12-04,36.121,36.22,35.378,35.578,524994,0
2014-12-05,35.578,35.775,35.378,35.478,423533,0
2014-12-08,35.428,35.875,35.032,35.082,304390,0
2014-12-09,34.785,36.023,34.736,35.973,1164258,0
2014-12-10,35.923,36.22,34.586,34.586,565113,0
2014-12-11,34.834,35.378,34.387,34.436,645882,0
2014-12-12,34.239,34.785,33.991,34.436,646572,0
2014-12-15,34.486,34.883,34.189,34.289,565374,0
2014-12-16,34.189,34.736,34.04,34.09,443853,0
2014-12-17,34.14,35.428,34.09,34.982,859366,0
2014-12-18,35.478,35.923,34.785,35.875,436990,0
2014-12-19,35.973,36.023,35.18,35.628,1326272,0
2014-12-22,35.628,35.875,35.082,35.578,453900,0
2014-12-23,35.628,35.923,35.328,35.725,329890,0
2014-12-24,35.725,36.023,35.478,35.775,193083,0
2014-12-26,35.825,36.121,35.678,35.775,173422,0
2014-12-29,35.775,36.42,35.678,35.825,255600,0
2014-12-30,35.825,36.17,35.229,35.278,1082180,0
2014-12-31,35.328,36.32,35.278,36.121,538149,0
2015-01-02,36.42,36.666,35.428,35.973,442941,0
2015-01-05,35.923,36.023,35.428,35.923,498843,0
2015-01-06,35.923,36.023,34.239,35.032,1033929,0
2015-01-07,35.428,36.666,35.18,35.628,1244492,0
2015-01-08,35.973,36.37,35.528,36.22,782792,0
2015-01-09,36.32,37.063,36.22,36.666,574842,0
2015-01-12,37.312,38.748,36.865,38.401,1119710,0
2015-01-13,39.045,39.492,35.578,36.073,1361681,0
2015-01-14,35.875,36.865,34.586,35.628,806047,0
2015-01-15,35.678,35.973,33.247,33.397,1334891,0
2015-01-16,33.247,34.536,32.305,34.09,837539,0
2015-01-20,34.04,34.04,32.753,33.198,736583,0
2015-01-21,33.198,33.893,32.951,33.496,818404,0
2015-01-22,33.744,34.289,33.397,33.545,697526,0
2015-01-23,33.595,33.893,33.051,33.148,1189759,0
2015-01-26,33.794,34.189,33.001,34.14,713842,0
2015-01-27,33.794,34.883,33.595,34.586,573389,0
2015-01-28,34.736,35.578,34.09,34.883,810864,0
2015-01-29,35.032,36.32,34.736,35.578,619161,0
2015-01-30,35.328,35.628,34.536,34.785,526751,0
2015-02-02,34.785,35.18,34.189,34.736,491557,0
2015-02-03,34.785,35.328,34.239,35.18,586214,0
2015-02-04,35.132,36.865,35.082,36.47,793363,0
2015-02-05,36.47,36.816,35.578,35.875,508422,0
2015-02-06,35.825,38.55,35.628,38.154,1743112,0
2015-02-09,38.203,41.077,38.005,40.63,1962149,0
2015-02-10,40.879,41.275,39.938,41.027,1250686,0
2015-02-11,41.077,41.374,40.482,41.177,840415,0
2015-02-12,41.325,42.068,40.928,41.871,1281719,0
2015-02-13,41.771,42.068,41.027,41.226,818208,0
2015-02-17,41.127,41.522,40.78,41.473,967761,0
2015-02-18,41.572,41.771,40.928,41.522,457816,0
2015-02-19,41.522,41.968,41.127,41.771,552058,0
2015-02-20,41.622,42.415,41.226,42.266,966633,0
2015-02-23,41.871,42.365,41.275,41.919,518784,0
2015-02-24,41.871,43.504,41.871,43.109,1356158,0
2015-02-25,43.158,43.902,42.316,42.96,699430,0
2015-02-26,42.811,43.257,42.316,42.86,595304,0
2015-02-27,42.91,43.604,42.811,43.307,639114,0
2015-03-02,43.257,44.05,42.613,43.109,817355,0
2015-03-03,42.86,42.96,41.871,42.564,556871,0
2015-03-04,42.514,43.01,42.068,42.712,323974,0
2015-03-05,42.712,42.96,42.365,42.663,303025,0
2015-03-06,42.217,42.761,41.027,41.325,793017,0
2015-03-09,41.522,41.821,41.127,41.275,455095,0
2015-03-10,41.127,41.374,40.58,40.73,641171,0
2015-03-11,40.83,42.068,40.532,41.572,614934,0
2015-03-12,41.622,42.266,41.473,41.968,547526,0
2015-03-13,41.771,42.118,41.275,41.672,332916,0
2015-03-16,41.968,42.217,41.522,41.919,771017,0
2015-03-17,41.871,42.217,41.374,42.068,434569,0
2015-03-18,42.068,43.158,41.424,42.86,525912,0
2015-03-19,42.91,43.753,42.415,42.86,823448,0
2015-03-20,43.208,44.298,43.158,43.902,1089484,0
2015-03-23,43.852,44.199,43.109,43.307,418869,0
2015-03-24,43.357,44.396,42.86,44.05,624883,0
2015-03-25,44.149,44.396,43.357,43.406,356083,0
2015-03-26,43.158,43.653,42.712,43.604,490373,0
2015-03-27,43.753,44.346,43.504,44.248,476728,0
2015-03-30,44.446,44.695,44.1,44.396,603370,0
2015-03-31,44.346,45.288,44.1,44.595,553808,0
2015-04-01,44.595,44.745,43.902,44.149,486578,0
2015-04-02,44.248,45.288,44.149,45.189,500281,0
2015-04-06,45.09,45.537,44.645,44.991,498001,0
2015-04-07,44.943,44.943,44.149,44.396,417020,0
2015-04-08,44.545,45.537,44.298,45.437,531422,0
2015-04-09,45.338,45.437,44.248,44.595,386534,0
2015-04-10,44.695,44.893,43.902,44.298,459272,0
2015-04-13,44.346,44.545,43.902,44.248,714366,0
2015-04-14,44.298,44.595,43.753,44.446,409585,0
2015-04-15,44.396,44.645,43.357,43.554,1205590,0
2015-04-16,43.456,43.554,42.168,43.06,1293709,0
2015-04-17,42.761,42.761,41.871,42.564,518969,0
2015-04-20,42.663,43.01,42.018,42.514,494920,0
2015-04-21,42.613,43.653,42.613,43.06,469521,0
2015-04-22,43.01,43.307,41.871,42.068,559878,0
2015-04-23,41.771,41.919,39.243,39.393,2002923,0
2015-04-24,39.592,41.027,39.343,40.879,855813,0
2015-04-27,40.928,40.978,40.285,40.482,520462,0
2015-04-28,40.434,41.226,40.135,40.978,702058,0
2015-04-29,40.928,40.978,39.688,40.135,689887,0
2015-04-30,40.135,40.482,39.64,40.135,1386676,0
2015-05-01,39.888,41.275,39.095,40.63,1537958,0
2015-05-04,41.968,41.968,40.335,40.482,573238,0
2015-05-05,40.434,40.928,39.738,39.987,468677,0
2015-05-06,39.987,40.335,39.194,40.086,514437,0
2015-05-07,40.086,40.879,39.888,40.434,430769,0
2015-05-08,40.928,41.424,40.78,41.077,505247,0
2015-05-11,41.177,41.226,39.938,39.987,633440,0
2015-05-12,39.64,40.384,38.6,40.285,1305581,0
2015-05-13,40.285,40.63,39.938,40.086,380464,0
2015-05-14,40.384,41.127,40.285,40.83,581189,0
2015-05-15,40.482,41.522,40.185,41.275,504622,0
2015-05-18,41.275,41.771,40.978,41.522,464889,0
2015-05-19,41.871,42.811,41.572,42.118,912892,0
2015-05-20,42.118,42.712,41.572,42.514,859330,0
2015-05-21,42.415,42.613,41.821,42.068,455679,0
2015-05-22,41.968,42.068,40.928,41.374,441736,0
2015-05-26,41.374,41.374,40.482,40.73,540407,0
2015-05-27,40.73,41.077,40.185,40.978,630674,0
2015-05-28,40.83,41.871,40.83,41.177,383364,0
2015-05-29,41.077,41.473,40.68,40.83,357436,0
2015-06-01,40.978,41.522,40.73,40.978,380809,0
2015-06-02,40.879,41.473,40.482,40.63,745963,0
2015-06-03,40.58,41.374,40.235,40.879,963228,0
2015-06-04,40.73,41.077,40.135,40.185,424923,0
2015-06-05,40.135,40.532,39.838,40.384,330636,0
2015-06-08,40.285,40.63,39.938,40.086,499092,0
2015-06-09,40.036,40.335,39.64,40.086,442983,0
2015-06-10,40.235,40.879,40.135,40.482,303581,0
2015-06-11,40.78,41.572,40.73,40.928,294422,0
2015-06-12,40.879,41.424,40.434,41.424,409384,0
2015-06-15,42.118,44.446,42.118,43.753,3970323,0
2015-06-16,42.663,44.05,42.613,43.554,1093782,0
2015-06-17,43.109,43.456,42.761,43.307,845628,0
2015-06-18,43.357,44.199,43.307,43.653,743409,0
2015-06-19,44.149,44.595,43.952,44.001,821652,0
2015-06-22,44.199,44.346,43.753,43.902,1049907,0
2015-06-23,43.902,44.595,43.852,44.1,750803,0
2015-06-24,44.595,45.238,44.396,45.04,1078826,0
2015-06-25,45.288,45.487,44.843,45.04,824398,0
2015-06-26,45.04,45.14,44.496,44.645,522722,0
2015-06-29,44.346,44.943,43.703,43.852,510797,0
2015-06-30,44.199,44.645,43.604,44.149,581829,0
2015-07-01,44.595,44.595,43.803,44.595,497658,0
2015-07-02,44.595,45.04,43.952,44.1,718969,0
2015-07-06,43.852,44.745,43.653,43.803,442905,0
2015-07-07,43.803,44.595,43.406,44.396,522783,0
2015-07-08,44.199,44.545,43.753,43.952,337417,0
2015-07-09,44.496,44.893,44.298,44.545,407749,0
2015-07-10,44.745,45.338,44.545,44.893,547950,0
2015-07-13,44.991,45.338,44.695,45.238,311947,0
2015-07-14,45.189,45.587,44.991,45.437,520923,0
2015-07-15,45.487,45.637,44.545,44.943,528401,0
2015-07-16,45.04,45.288,44.695,45.04,375821,0
2015-07-17,45.189,45.537,44.446,44.645,346215,0
2015-07-20,44.595,44.595,43.554,43.852,291967,0
2015-07-21,43.902,44.496,43.456,43.902,418748,0
2015-07-22,43.852,45.637,43.653,45.338,655377,0
2015-07-23,45.189,45.587,44.149,44.843,557839,0
2015-07-24,44.893,45.04,43.158,43.504,753743,0
2015-07-27,43.357,43.456,42.86,42.96,461210,0
2015-07-28,43.109,44.248,42.811,43.504,523107,0
2015-07-29,43.357,44.545,43.06,44.1,686196,0
2015-07-30,43.852,44.001,43.06,44.001,854549,0
2015-07-31,44.001,45.338,43.554,44.545,956101,0
2015-08-03,44.496,44.545,43.504,43.803,486084,0
2015-08-04,43.257,43.703,42.514,42.86,494106,0
2015-08-05,42.96,43.208,41.672,42.168,482442,0
2015-08-06,42.365,42.464,41.572,41.919,479311,0
2015-08-07,41.821,42.464,41.771,42.068,381696,0
2015-08-10,42.168,43.307,42.068,43.06,454711,0
2015-08-11,42.811,43.753,42.712,43.504,343567,0
2015-08-12,43.307,43.753,42.118,43.604,639352,0
2015-08-13,43.604,44.496,43.554,44.001,381836,0
2015-08-14,43.902,44.346,43.604,44.346,266538,0
2015-08-17,44.248,45.14,44.001,44.893,303592,0
2015-08-18,45.338,46.032,44.991,45.734,850149,0
2015-08-19,45.637,46.329,45.04,46.081,666498,0
2015-08-20,45.734,46.131,44.695,44.843,564419,0
2015-08-21,44.298,45.04,43.803,44.1,613277,0
2015-08-24,40.978,43.01,40.235,41.672,798610,0
2015-08-25,42.266,42.811,40.135,40.235,1239635,0
2015-08-26,40.879,41.325,39.64,40.978,759616,0
2015-08-27,41.424,42.316,40.58,41.871,471907,0
2015-08-28,41.871,42.613,41.572,41.968,561471,0
2015-08-31,41.722,42.663,41.722,41.871,360584,0
2015-09-01,41.177,41.919,40.532,40.68,327063,0
2015-09-02,41.077,41.821,40.63,41.771,285832,0
2015-09-03,41.919,42.514,41.871,42.266,588050,0
2015-09-04,42.068,42.118,40.83,41.325,295479,0
2015-09-08,41.572,43.703,41.522,43.653,1213499,0
2015-09-09,44.001,44.1,42.86,43.109,568616,0
2015-09-10,42.712,43.208,42.316,43.01,490451,0
2015-09-11,42.91,44.446,42.761,44.1,925929,0
2015-09-14,44.1,44.1,43.307,43.902,388617,0
2015-09-15,43.952,44.149,43.604,43.803,316325,0
2015-09-16,43.803,43.952,43.406,43.803,335782,0
2015-09-17,43.653,45.189,43.653,44.346,586001,0
2015-09-18,43.803,44.396,43.406,43.504,1202842,0
2015-09-21,43.952,44.346,42.168,42.415,579817,0
2015-09-22,41.968,42.068,40.63,40.928,1015759,0
2015-09-23,41.027,42.068,40.928,41.424,475720,0
2015-09-24,41.226,41.771,40.086,41.672,588335,0
2015-09-25,42.217,43.06,42.068,42.316,1222236,0
2015-09-28,42.068,42.316,39.293,40.135,1290387,0
2015-09-29,40.235,40.78,38.797,39.393,1214508,0
2015-09-30,39.938,40.185,38.6,39.64,1203205,0
2015-10-01,40.096,42.464,39.64,40.79,10492910,0
2015-10-02,40.384,40.384,37.678,39.233,4327235,0
2015-10-05,38.51,40.096,38.51,39.997,2892087,0
2015-10-06,39.818,40.562,38.787,39.393,2093032,0
2015-10-07,39.442,40.59,39.145,40.512,1767200,0
2015-10-08,40.036,41.354,39.848,40.85,1504941,0
2015-10-09,40.394,40.74,39.698,40.65,1320580,0
2015-10-12,40.71,41.602,39.948,41.414,1291345,0
2015-10-13,40.968,42.841,40.72,40.948,1743587,0
2015-10-14,41.057,41.067,39.532,40.135,1993333,0
2015-10-15,40.354,40.988,39.562,40.64,1800803,0
2015-10-16,40.64,41.097,39.938,40.58,1085365,0
2015-10-19,40.909,41.285,40.145,40.86,814138,0
2015-10-20,40.879,42.078,40.73,41.632,690405,0
2015-10-21,41.88,42.078,41.305,41.662,529464,0
2015-10-22,41.582,41.801,40.036,41.226,1119472,0
2015-10-23,41.315,41.612,40.046,41.017,1347019,0
2015-10-26,41.057,41.127,39.718,40.77,1273760,0
2015-10-27,40.473,40.59,38.57,39.174,1681026,0
2015-10-28,39.154,39.967,38.154,39.472,1176082,0
2015-10-29,39.273,39.273,37.162,37.44,2576986,0
2015-10-30,37.312,38.293,36.845,37.748,1022298,0
2015-11-02,37.758,38.154,37.549,37.867,848008,0
2015-11-03,37.886,38.51,37.063,38.054,1460137,0
2015-11-04,38.174,38.253,37.44,37.698,1095051,0
2015-11-05,37.202,38.986,36.806,38.778,2098683,0
2015-11-06,38.53,38.887,37.965,38.451,1277192,0
2015-11-09,38.441,38.54,37.915,38.144,1221339,0
2015-11-10,38.183,39.532,37.895,39.472,1500300,0
2015-11-11,39.442,40.81,39.174,40.394,1542277,0
2015-11-12,39.987,39.987,39.105,39.67,1104133,0
2015-11-13,39.611,39.957,39.055,39.065,727849,0
2015-11-16,39.154,40.434,39.025,40.364,1025022,0
2015-11-17,40.58,40.74,39.688,39.888,727041,0
2015-11-18,39.808,40.81,39.758,40.77,697072,0
2015-11-19,40.86,41.454,40.66,40.79,1069725,0
2015-11-20,41.027,41.325,40.086,40.74,1064478,0
2015-11-23,40.85,41.672,40.76,41.037,728958,0
2015-11-24,40.72,42.158,40.58,41.998,720180,0
2015-11-25,42.038,42.85,41.801,42.613,1149544,0
2015-11-27,42.464,42.663,42.038,42.197,269727,0
2015-11-30,42.178,42.395,41.612,41.722,682340,0
2015-12-01,41.841,42.771,41.562,42.524,539116,0
2015-12-02,42.613,42.712,41.424,41.692,707373,0
2015-12-03,41.929,41.929,40.384,40.66,1009889,0
2015-12-04,40.85,41.821,40.552,41.493,637637,0
2015-12-07,41.315,41.463,40.522,41.027,549242,0
2015-12-08,40.61,40.61,39.154,39.472,931288,0
2015-12-09,39.154,40.145,37.738,37.985,1710692,0
2015-12-10,37.995,38.768,37.867,38.51,649242,0
2015-12-11,37.697,38.431,37.381,37.468,804113,0
2015-12-14,37.498,37.737,35.94,36.218,1410172,0
2015-12-15,36.674,37.567,36.488,37.191,865503,0
2015-12-16,37.567,38.451,37.301,38.371,803005,0
2015-12-17,38.51,38.729,37.677,37.697,981731,0
2015-12-18,37.597,37.627,36.138,36.148,2599537,0
2015-12-21,36.318,37.241,36.318,36.834,736878,0
2015-12-22,36.893,37.459,36.308,37.291,694612,0
2015-12-23,37.557,38.371,37.331,38.342,917619,0
2015-12-24,38.401,39.036,38.223,38.837,306349,0
2015-12-28,38.57,38.827,37.767,38.312,711657,0
2015-12-29,38.69,39.036,38.144,38.54,477651,0
2015-12-30,38.6,38.65,37.974,37.984,503780,0
2015-12-31,37.866,38.174,37.498,37.617,645780,0
2016-01-04,37.141,37.211,35.91,36.238,1111371,0
2016-01-05,36.378,36.577,35.655,36.06,817167,0
2016-01-06,35.615,36.06,34.811,35.216,1435744,0
2016-01-07,34.432,34.82,33.54,33.62,2351342,0
2016-01-08,33.848,34.045,32.299,32.409,2504140,0
2016-01-11,32.618,32.935,31.929,32.379,1080148,0
2016-01-12,32.687,33.035,31.646,32.369,966482,0
2016-01-13,32.638,33.232,31.506,31.685,1556818,0
2016-01-14,31.745,32.289,30.822,31.318,2622330,0
2016-01-15,30.415,31.17,30.058,30.852,1772830,0
2016-01-19,31.279,31.526,29.959,30.287,887983,0
2016-01-20,29.909,30.961,28.828,30.307,1981532,0
2016-01-21,30.336,31.397,30.019,30.336,1850469,0
2016-01-22,30.743,31.993,30.663,31.745,1702052,0
2016-01-25,31.516,31.516,30.485,30.822,1855795,0
2016-01-26,30.991,32.162,30.376,32.142,1931726,0
2016-01-27,31.934,32.489,31.506,31.725,1986813,0
2016-01-28,32.053,32.618,31.21,31.358,911658,0
2016-01-29,31.506,32.269,31.506,32.23,1537140,0
2016-02-01,32.093,32.093,31.24,31.289,1206157,0
2016-02-02,30.852,31.011,30.128,30.207,1138886,0
2016-02-03,30.366,30.653,29.393,30.574,1432220,0
2016-02-04,30.406,31.269,30.048,30.406,1322351,0
2016-02-05,30.128,30.743,29.607,29.821,1173570,0
2016-02-08,29.324,30.058,27.906,28.53,1532213,0
2016-02-09,28.174,28.858,27.697,28.52,1446460,0
2016-02-10,28.828,29.185,28.274,28.62,1042065,0
2016-02-11,28.065,28.293,27.464,27.657,943394,0
2016-02-12,28.254,28.819,27.926,28.679,901153,0
2016-02-16,29.087,29.473,28.302,28.987,1377536,0
2016-02-17,29.264,30.009,29.047,29.532,1974190,0
2016-02-18,29.701,29.701,28.918,29.324,1286795,0
2016-02-19,29.264,30.009,27.469,27.677,3178965,0
2016-02-22,27.757,28.401,26.755,27.747,3466999,0
2016-02-23,27.767,28.45,27.191,28.342,2514329,0
2016-02-24,28.075,28.888,27.548,28.828,1530230,0
2016-02-25,28.828,29.642,28.59,29.552,1697202,0
2016-02-26,29.682,30.147,29.552,29.949,1840355,0
2016-02-29,29.929,30.545,29.731,30.098,1667471,0
2016-03-01,30.267,31.279,30.128,31.259,1403016,0
2016-03-02,31.14,31.586,30.921,31.566,1332526,0
2016-03-03,31.626,32.142,31.407,31.904,1269222,0
2016-03-04,31.854,31.904,31.165,31.24,1825220,0
2016-03-07,31.16,31.571,30.862,31.348,1478186,0
2016-03-08,31.259,31.784,30.207,30.297,1618896,0
2016-03-09,30.386,30.832,29.821,30.653,1478987,0
2016-03-10,30.812,31.2,29.869,30.237,987115,0
2016-03-11,30.594,31.806,30.425,31.757,1351345,0
2016-03-14,31.687,31.946,31.151,31.379,1125630,0
2016-03-15,31.221,31.221,30.574,30.823,1171287,0
2016-03-16,30.376,31.359,30.316,31.27,1487316,0
2016-03-17,31.191,32.432,31.121,32.193,1305050,0
2016-03-18,32.362,33.376,32.105,32.78,1633935,0
2016-03-21,32.79,32.999,31.866,32.183,1076796,0
2016-03-22,31.856,32.223,31.707,31.757,774539,0
2016-03-23,31.588,32.035,30.992,31.062,1245164,0
2016-03-24,31.071,31.667,30.609,31.548,1055758,0
2016-03-28,31.667,32.152,31.349,31.896,988734,0
2016-03-29,31.986,33.108,31.776,32.999,2241530,0
2016-03-30,33.206,33.266,32.581,32.601,955880,0
2016-03-31,32.581,33.416,32.522,33.196,1326018,0
2016-04-01,32.88,33.326,32.73,33.088,1374761,0
2016-04-04,33.049,33.366,32.641,32.83,1907148,0
2016-04-05,32.492,33.371,32.213,32.69,1265376,0
2016-04-06,32.69,33.844,32.69,33.624,1532161,0
2016-04-07,33.465,34.011,33.396,33.534,1488735,0
2016-04-08,33.834,34.07,33.5,33.674,805502,0
2016-04-11,34.001,34.32,33.774,33.834,1194519,0
2016-04-12,33.814,34.09,33.644,33.962,585322,0
2016-04-13,34.07,35.024,33.967,34.945,1012469,0
2016-04-14,34.885,35.174,34.738,34.984,920503,0
2016-04-15,34.974,35.004,34.568,34.945,899381,0
2016-04-18,34.777,35.074,34.648,34.965,572875,0
2016-04-19,34.826,35.452,33.764,34.448,1263391,0
2016-04-20,34.468,34.925,33.764,34.628,1427863,0
2016-04-21,34.618,35.262,34.349,34.418,849766,0
2016-04-22,34.518,34.875,33.962,34.24,741310,0
2016-04-25,34.15,34.329,33.535,33.734,859819,0
2016-04-26,33.784,34.578,33.674,34.528,661693,0
2016-04-27,34.578,35.144,34.16,34.578,1415537,0
2016-04-28,34.25,34.478,32.392,32.502,2404103,0
2016-04-29,32.462,32.512,31.588,32.155,1424814,0
2016-05-02,32.402,32.631,32.005,32.631,1491859,0
2016-05-03,32.402,32.606,31.508,31.717,936972,0
2016-05-04,31.379,32.005,30.863,31.568,1236781,0
2016-05-05,31.717,31.786,30.823,30.952,1452201,0
2016-05-06,30.952,33.624,30.684,33.445,3591193,0
2016-05-09,33.475,34.648,33.276,33.873,1783434,0
2016-05-10,33.962,34.22,33.524,34.06,1269401,0
2016-05-11,33.942,34.13,33.544,33.704,1088050,0
2016-05-12,33.804,34.001,33.226,33.544,1017314,0
2016-05-13,33.972,34.628,33.604,33.804,2095261,0
2016-05-16,33.893,34.468,33.734,34.1,796629,0
2016-05-17,34.031,34.865,34.011,34.28,989069,0
2016-05-18,34.14,34.618,33.376,33.824,1005037,0
2016-05-19,33.475,33.893,33.078,33.644,1354255,0
2016-05-20,33.853,34.578,33.774,34.578,1549120,0
2016-05-23,34.398,34.738,34.3,34.418,1551527,0
2016-05-24,34.807,36.376,34.748,35.928,2081090,0
2016-05-25,36.088,36.526,35.988,36.446,1939124,0
2016-05-26,36.456,37.05,36.296,36.516,2391050,0
2016-05-27,36.436,37.02,36.127,37,1423469,0
2016-05-31,37.21,37.21,36.604,36.743,1242566,0
2016-06-01,36.446,37.06,36.226,36.932,677545,0
2016-06-02,36.803,36.882,36.416,36.852,687234,0
2016-06-03,36.803,36.902,35.908,36.743,797390,0
2016-06-06,36.872,37.17,36.556,37.02,776884,0
2016-06-07,37.02,38.154,36.862,37.498,1423367,0
2016-06-08,37.557,38.064,37.538,37.894,1219314,0
2016-06-09,37.707,37.969,37.597,37.885,1001609,0
2016-06-10,37.34,37.587,36.892,37.09,974978,0
2016-06-13,36.643,37.16,36.097,36.116,1233045,0
2016-06-14,35.967,36.365,35.54,35.758,865719,0
2016-06-15,35.828,36.713,35.6,36.255,1147541,0
2016-06-16,35.927,36.415,35.58,36.265,1395159,0
2016-06-17,36.097,37,36.097,36.623,2050383,0
2016-06-20,37.29,37.39,36.613,36.643,1396505,0
2016-06-21,36.892,37.12,35.888,36.663,1585528,0
2016-06-22,36.703,37.04,36.135,36.155,863372,0
2016-06-23,36.643,36.952,36.215,36.952,966531,0
2016-06-24,35.808,36.295,35.53,35.888,7253786,0
2016-06-27,35.162,35.37,34.136,34.465,2415492,0
2016-06-28,35.022,35.46,34.805,35.26,1412082,0
2016-06-29,35.788,36.185,35.221,35.987,1210657,0
2016-06-30,36.126,36.574,35.59,36.505,1201048,0
2016-07-01,36.663,37.449,36.545,36.763,1091677,0
2016-07-05,36.753,36.813,36.007,36.574,965656,0
2016-07-06,36.465,37.588,36.235,37.568,2820438,0
2016-07-07,37.588,38.225,37.478,37.995,1800384,0
2016-07-08,38.334,39.626,38.285,39.538,1872676,0
2016-07-11,39.925,40.502,39.675,39.915,2715347,0
2016-07-12,40.133,40.403,39.885,40.113,2234754,0
2016-07-13,40.233,40.443,39.468,39.795,2022112,0
2016-07-14,40.213,40.253,39.219,39.288,1307925,0
2016-07-15,39.498,39.528,38.603,39.12,988072,0
2016-07-18,39.13,39.159,38.703,39.06,1022843,0
2016-07-19,39.248,39.448,38.92,39.09,1281605,0
2016-07-20,39.228,39.715,38.92,39.348,1066278,0
2016-07-21,39.438,39.666,38.92,39.159,1123113,0
2016-07-22,39.09,39.378,38.593,39.228,1022989,0
2016-07-25,39.159,39.428,39.03,39.388,1002673,0
2016-07-26,39.408,40.223,39.169,40.213,1655568,0
2016-07-27,40.253,40.71,39.318,39.755,1406610,0
2016-07-28,39.745,39.774,39.288,39.508,1136303,0
2016-07-29,39.179,39.378,35.221,36.007,6336737,0
2016-08-01,36.007,36.952,35.898,36.465,3448811,0
2016-08-02,36.465,36.823,35.798,35.838,1289869,0
2016-08-03,35.728,36.355,35.596,36.145,1401778,0
2016-08-04,36.175,36.32,35.6,36.165,1377446,0
2016-08-05,36.485,36.842,36.475,36.555,1149259,0
2016-08-08,36.555,36.693,35.828,35.947,886824,0
2016-08-09,35.848,35.878,35.47,35.828,1035529,0
2016-08-10,35.878,35.952,35.152,35.43,1008868,0
2016-08-11,35.54,35.947,35.37,35.5,1406835,0
2016-08-12,36.335,36.335,35.46,35.64,1198527,0
2016-08-15,35.907,36.763,35.788,36.245,797269,0
2016-08-16,36.215,36.29,35.798,35.977,685244,0
2016-08-17,35.917,36.057,35.251,35.57,661591,0
2016-08-18,35.56,35.848,35.202,35.798,916843,0
2016-08-19,35.788,35.888,35.42,35.55,900794,0
2016-08-22,35.54,35.868,35.241,35.768,778953,0
2016-08-23,36.077,37.395,36.017,36.872,1516896,0
2016-08-24,36.723,36.773,36.245,36.505,930605,0
2016-08-25,36.395,36.773,36.295,36.525,621031,0
2016-08-26,36.603,36.753,35.515,35.927,1199496,0
2016-08-29,36.087,36.445,35.917,35.957,780384,0
2016-08-30,35.878,36.305,35.828,36.275,857319,0
2016-08-31,36.265,36.505,35.878,36.285,962371,0
2016-09-01,36.375,36.683,35.778,35.957,728379,0
2016-09-02,36.225,36.723,36.097,36.175,807786,0
2016-09-06,36.375,36.405,35.917,36.205,401686,0
2016-09-07,37.498,37.498,36.225,37.01,816196,0
2016-09-08,36.813,37.26,36.703,36.962,953800,0
2016-09-09,36.565,36.565,34.785,34.953,1821523,0
2016-09-12,34.665,35.738,34.535,35.66,966584,0
2016-09-13,35.39,35.64,34.424,34.524,1278102,0
2016-09-14,34.614,34.922,34.265,34.664,871605,0
2016-09-15,34.684,34.833,34.115,34.315,2037384,0
2016-09-16,33.788,33.938,32.992,33.209,3485824,0
2016-09-19,33.479,34.514,33.479,33.648,1802423,0
2016-09-20,34.006,34.006,32.712,33.209,2662131,0
2016-09-21,33.309,33.908,33.042,33.678,1375897,0
2016-09-22,34.075,34.504,33.957,34.016,1579614,0
2016-09-23,33.908,34.325,33.798,33.798,1187146,0
2016-09-26,33.628,33.898,33.419,33.738,1936443,0
2016-09-27,33.698,34.265,33.628,33.987,1035594,0
2016-09-28,33.996,34.265,33.538,34.036,1169682,0
2016-09-29,33.858,34.265,32.902,33.042,1312035,0
2016-09-30,33.071,33.573,32.862,33.289,1653704,0
2016-10-03,33.061,33.314,32.802,32.942,911995,0
2016-10-04,32.902,33.219,32.463,32.583,1178839,0
2016-10-05,32.842,33.319,32.757,32.992,1623518,0
2016-10-06,32.842,33.369,32.702,33.219,1061794,0
2016-10-07,33.319,34.036,32.752,32.862,1072513,0
2016-10-10,32.892,33.209,32.832,33.052,670141,0
2016-10-11,32.912,33.194,32.752,33.101,1821075,0
2016-10-12,33.179,33.249,32.802,32.842,1216939,0
2016-10-13,32.553,32.553,32.036,32.175,1374741,0
2016-10-14,32.156,32.538,31.956,32.066,1508786,0
2016-10-17,32.056,32.483,31.836,32.016,1007240,0
2016-10-18,32.343,32.463,32.146,32.146,834142,0
2016-10-19,32.244,32.523,31.906,32.373,1224807,0
2016-10-20,32.106,32.106,31.308,31.637,1501909,0
2016-10-21,31.467,31.627,31.13,31.328,1713884,0
2016-10-24,31.836,31.951,31.427,31.836,1413917,0
2016-10-25,31.657,31.657,30.771,30.861,2107620,0
2016-10-26,30.671,31.427,30.383,30.851,2633229,0
2016-10-27,31.836,32.712,30.044,30.741,3503173,0
2016-10-28,30.542,32.066,30.542,31.816,2434045,0
2016-10-31,31.816,32.483,31.816,32.175,1867693,0
2016-11-01,32.126,32.423,31.289,31.607,1882228,0
2016-11-02,31.587,31.886,31.12,31.358,1297405,0
2016-11-03,31.368,31.607,30.846,30.93,1239419,0
2016-11-04,30.97,32.313,30.791,31.567,1335381,0
2016-11-07,32.175,32.423,31.747,31.926,1100688,0
2016-11-08,31.427,31.747,30.95,31.21,1700164,0
2016-11-09,30.671,31.17,30.064,30.98,3242355,0
2016-11-10,31.269,31.717,30.442,31.2,3193260,0
2016-11-11,31.358,31.617,31.05,31.12,2070883,0
2016-11-14,31.348,32.016,31.289,31.926,1690398,0
2016-11-15,32.056,32.293,31.657,32.244,1607070,0
2016-11-16,32.076,32.086,31.677,31.936,913759,0
2016-11-17,32.323,33.528,32.303,32.952,1702559,0
2016-11-18,33.139,33.299,32.722,33.179,1170352,0
2016-11-21,33.339,33.868,32.922,33.848,1734884,0
2016-11-22,33.957,33.957,33.269,33.608,1157596,0
2016-11-23,33.419,34.031,33.419,33.908,1220446,0
2016-11-25,33.928,34.115,33.858,33.967,353181,0
2016-11-28,33.908,33.957,33.309,33.688,1057097,0
2016-11-29,33.718,34.404,33.479,34.085,1410096,0
2016-11-30,34.155,34.305,33.179,33.239,1939701,0
2016-12-01,33.289,33.458,31.846,31.896,1769011,0
2016-12-02,31.936,32.244,31.846,31.916,1277563,0
2016-12-05,32.184,32.742,32.116,32.523,1226442,0
2016-12-06,32.802,33.918,32.563,33.888,2550369,0
2016-12-07,33.858,35.121,33.648,35.031,1687413,0
2016-12-08,35.081,35.977,35.011,35.62,1400553,0
2016-12-09,35.6,35.6,34.544,35.071,1281575,0
2016-12-12,35.071,35.099,34.504,34.823,5046587,0
2016-12-13,35.021,35.151,34.424,34.862,1146338,0
2016-12-14,34.972,35.381,34.284,34.364,2104546,0
2016-12-15,34.414,35.091,33.747,33.907,1697857,0
2016-12-16,33.937,34.524,33.647,34.154,3258118,0
2016-12-19,34.334,35.071,34.334,34.534,1171693,0
2016-12-20,34.534,34.942,34.299,34.494,1697646,0
2016-12-21,34.384,35.151,34.384,34.991,924885,0
2016-12-22,35.071,35.151,34.504,34.574,977337,0
2016-12-23,34.584,34.754,34.234,34.414,499553,0
2016-12-27,34.594,34.862,34.394,34.804,2757386,0
2016-12-28,34.862,34.922,34.064,34.154,620466,0
2016-12-29,34.084,34.564,33.995,34.244,1037462,0
2016-12-30,34.204,34.383,33.817,33.897,691251,0
2017-01-03,34.354,34.544,33.737,34.404,2668112,0
2017-01-04,34.514,35.191,34.514,35.051,1327612,0
2017-01-05,34.932,35.241,34.833,34.962,1074788,0
2017-01-06,34.574,34.952,33.287,33.307,2284028,0
2017-01-09,33.187,33.257,32.73,32.99,921839,0
2017-01-10,33.02,33.477,32.9,33.237,554879,0
2017-01-11,33.157,33.767,32.99,33.707,658412,0
2017-01-12,33.777,33.787,32.96,33.737,613676,0
2017-01-13,33.807,34.194,33.447,33.647,559301,0
2017-01-17,33.397,33.857,33.337,33.647,735698,0
2017-01-18,33.777,33.807,33.287,33.507,560180,0
2017-01-19,33.467,33.887,33.069,33.167,591957,0
2017-01-20,33.347,33.547,33.149,33.267,562602,0
2017-01-23,33.287,33.637,33.128,33.397,723667,0
2017-01-24,34.104,35.201,33.887,35.111,1814532,0
2017-01-25,35.381,36.218,35.351,35.849,1296994,0
2017-01-26,36.058,36.816,35.789,36.108,1751083,0
2017-01-27,36.128,36.347,35.141,35.291,991662,0
2017-01-30,34.882,35.231,34.594,35.221,1049763,0
2017-01-31,35.201,35.211,34.454,34.754,843137,0
2017-02-01,34.833,34.912,34.314,34.704,795490,0
2017-02-02,34.744,34.932,34.434,34.514,627477,0
2017-02-03,34.744,34.907,34.534,34.724,698315,0
2017-02-06,34.474,34.932,34.334,34.424,747208,0
2017-02-07,34.564,34.594,34.124,34.324,934296,0
2017-02-08,33.887,34.634,33.887,34.254,2150606,0
2017-02-09,33.956,34.104,32.36,33.727,3150461,0
2017-02-10,33.847,34.015,33.517,33.897,1216818,0
2017-02-13,34.015,34.254,33.787,34.184,1284809,0
2017-02-14,33.937,34.214,33.807,33.976,876333,0
2017-02-15,33.867,34.684,33.757,34.564,838548,0
2017-02-16,34.604,34.734,34.114,34.194,476025,0
2017-02-17,34.064,34.084,33.731,34.074,401153,0
2017-02-21,33.986,34.614,33.986,34.574,717257,0
2017-02-22,34.764,35.181,34.424,34.504,676952,0
2017-02-23,34.684,34.694,34.025,34.314,566689,0
2017-02-24,34.114,34.774,33.827,34.514,886606,0
2017-02-27,34.344,35.531,34.344,35.391,1186041,0
2017-02-28,35.271,35.311,34.962,35.211,907944,0
2017-03-01,35.611,36.716,35.491,36.318,1306463,0
2017-03-02,36.298,36.419,35.928,36.048,852765,0
2017-03-03,35.968,36.418,35.511,36.348,760690,0
2017-03-06,36.058,36.388,35.918,36.298,576963,0
2017-03-07,36.448,36.626,36.148,36.448,1001750,0
2017-03-08,36.508,36.925,36.438,36.816,864579,0
2017-03-09,36.766,37.115,36.168,36.606,698413,0
2017-03-10,37.005,37.593,36.885,37.305,928227,0
2017-03-13,37.365,37.483,36.615,36.695,842623,0
2017-03-14,36.685,36.685,36.017,36.417,761383,0
2017-03-15,36.595,37.125,36.287,36.935,763038,0
2017-03-16,37.145,38.283,37.035,38.083,1340494,0
2017-03-17,38.053,38.083,37.295,37.385,1544051,0
2017-03-20,37.375,37.483,36.975,37.385,666373,0
2017-03-21,37.583,37.803,36.492,36.735,1036707,0
2017-03-22,36.635,36.695,35.727,36.317,1105947,0
2017-03-23,36.327,36.895,36.157,36.547,580108,0
2017-03-24,36.675,36.915,36.457,36.665,540203,0
2017-03-27,36.167,36.785,35.997,36.635,617940,0
2017-03-28,36.457,37.295,36.417,37.135,658156,0
2017-03-29,36.945,37.275,36.895,37.195,406054,0
2017-03-30,37.175,37.473,36.945,37.415,441468,0
2017-03-31,37.415,37.603,37.215,37.365,497691,0
2017-04-03,37.395,37.583,36.985,37.055,814402,0
2017-04-04,36.965,37.175,36.775,36.945,720205,0
2017-04-05,37.225,37.813,36.765,36.885,982618,0
2017-04-06,36.885,37.683,36.865,37.415,904637,0
2017-04-07,37.265,37.563,37.155,37.275,580679,0
2017-04-10,37.345,38.033,37.345,37.583,626019,0
2017-04-11,37.603,38.015,37.523,37.883,922895,0
2017-04-12,37.823,37.893,37.365,37.583,678503,0
2017-04-13,37.573,37.923,37.255,37.295,666847,0
2017-04-17,37.434,38.063,37.325,38.063,573155,0
2017-04-18,37.953,38.441,37.703,38.203,748566,0
2017-04-19,38.381,38.491,37.853,37.963,487252,0
2017-04-20,38.332,38.332,37.135,37.663,1049040,0
2017-04-21,37.623,37.813,37.27,37.703,718410,0
2017-04-24,38.332,38.332,37.275,37.623,952321,0
2017-04-25,37.444,37.444,36.357,36.995,1159916,0
2017-04-26,37.185,37.743,36.925,37.663,963139,0
2017-04-27,37.783,38.063,37.425,37.953,1010083,0
2017-04-28,37.673,37.713,35.927,36.137,2100612,0
2017-05-01,36.057,36.277,35.579,35.659,1707001,0
2017-05-02,34.969,35.479,34.82,35.149,1672869,0
2017-05-03,35.019,35.309,34.811,35.159,1067645,0
2017-05-04,35.339,35.489,35.169,35.419,832620,0
2017-05-05,35.589,35.589,35.299,35.369,713240,0
2017-05-08,35.419,35.717,35.344,35.559,800402,0
2017-05-09,35.579,36.247,35.579,36.177,862732,0
2017-05-10,35.967,36.367,35.867,36.177,789908,0
2017-05-11,36.097,36.387,35.877,36.307,608013,0
2017-05-12,36.307,36.317,36.067,36.117,603248,0
2017-05-15,36.267,36.775,36.157,36.625,715780,0
2017-05-16,36.695,36.825,36.347,36.805,821821,0
2017-05-17,36.337,36.755,35.777,35.867,1029985,0
2017-05-18,35.747,36.655,35.679,36.467,1361057,0
2017-05-19,36.527,37.355,36.477,37.145,1072616,0
2017-05-22,37.365,37.553,37.085,37.185,823139,0
2017-05-23,37.425,37.678,36.795,36.835,1004315,0
2017-05-24,36.705,37.205,36.507,37.165,971379,0
2017-05-25,37.315,37.473,36.557,36.805,1036140,0
2017-05-26,36.735,36.845,36.427,36.557,1013651,0
2017-05-30,36.557,36.695,36.122,36.407,1053331,0
2017-05-31,36.605,36.635,35.802,35.957,1130475,0
2017-06-01,35.977,36.447,35.659,36.447,1169407,0
2017-06-02,36.427,37.245,36.427,37.015,929937,0
2017-06-05,36.835,36.905,36.367,36.417,849292,0
2017-06-06,36.047,36.187,35.727,36.027,1362550,0
2017-06-07,36.067,36.417,35.717,35.747,1305020,0
2017-06-08,35.449,35.469,34.641,34.82,2785492,0
2017-06-09,33.873,34.551,33.673,34.181,10619056,0
2017-06-12,34.331,34.671,34.241,34.421,2299019,0
2017-06-13,34.541,35.21,34.431,35.11,1491094,0
2017-06-14,35.33,35.779,35.06,35.58,1428011,0
2017-06-15,35.19,35.55,34.741,35.15,1512800,0
2017-06-16,35,35.1,34.346,34.761,1708307,0
2017-06-19,34.96,35.36,34.85,35.1,1378548,0
2017-06-20,35.5,35.949,35.1,35.26,1641436,0
2017-06-21,35.42,35.64,35.01,35.1,1117050,0
2017-06-22,35.12,35.29,34.736,34.761,1482551,0
2017-06-23,34.461,34.96,34.281,34.461,2437144,0
2017-06-26,34.521,34.93,34.501,34.781,703191,0
2017-06-27,34.681,34.98,34.541,34.611,952766,0
2017-06-28,34.88,35.625,34.691,35.38,1389217,0
2017-06-29,35.39,35.39,34.651,34.86,1203245,0
2017-06-30,34.96,35.6,34.96,35.31,1266424,0
2017-07-03,35.51,35.68,35.18,35.19,499829,0
2017-07-05,35.19,35.4,34.89,35.34,798161,0
2017-07-06,35.09,35.15,34.781,35,781898,0
2017-07-07,35.03,35.949,34.94,35.849,1255133,0
2017-07-10,35.849,36.389,35.64,36.269,1498557,0
2017-07-11,36.758,36.758,35.999,36.469,1549340,0
2017-07-12,36.788,37.148,36.379,36.559,1688853,0
2017-07-13,36.349,37.018,36.289,36.858,1043184,0
2017-07-14,36.858,37.248,36.808,36.938,538301,0
2017-07-17,36.908,37.278,36.808,36.878,659673,0
2017-07-18,36.728,36.838,36.149,36.698,1177536,0
2017-07-19,36.848,37.408,36.768,37.178,1508849,0
2017-07-20,37.088,37.348,36.838,37.048,1002092,0
2017-07-21,37.607,38.107,37.517,37.887,1438976,0
2017-07-24,37.847,38.077,37.707,37.777,912067,0
2017-07-25,37.847,38.586,37.617,38.516,1673077,0
2017-07-26,38.516,38.586,38.047,38.107,966736,0
2017-07-27,38.157,38.556,37.847,38.027,1406560,0
2017-07-28,36.529,37.997,35.989,36.079,2618006,0
2017-07-31,36.009,36.389,35.06,35.06,2348793,0
2017-08-01,35.11,35.69,34.791,35.67,1421691,0
2017-08-02,35.62,35.959,35.13,35.55,1053832,0
2017-08-03,35.55,35.62,35.09,35.49,761211,0
2017-08-04,35.42,35.55,35.08,35.25,731290,0
2017-08-07,35.29,35.49,35,35.31,818473,0
2017-08-08,35.32,35.759,35.12,35.41,582411,0
2017-08-09,35.15,35.49,35.085,35.47,635056,0
2017-08-10,35.14,35.22,34.86,34.89,851456,0
2017-08-11,34.711,35.3,34.661,35.1,795123,0
2017-08-14,35.51,35.759,35.3,35.58,1080528,0
2017-08-15,35.64,35.819,35.43,35.68,809654,0
2017-08-16,35.739,35.899,35.49,35.799,680140,0
2017-08-17,35.62,35.864,34.93,34.95,870981,0
2017-08-18,34.83,34.83,34.191,34.221,727504,0
2017-08-21,34.161,34.361,34.001,34.281,658528,0
2017-08-22,34.241,34.391,33.712,34.131,827629,0
2017-08-23,33.961,34.221,33.712,33.772,1665989,0
2017-08-24,33.862,33.941,33.562,33.572,660691,0
2017-08-25,33.772,34.081,33.582,33.932,513531,0
2017-08-28,33.932,34.031,33.522,34.011,1118533,0
2017-08-29,33.782,34.191,33.672,34.111,1243665,0
2017-08-30,34.111,34.281,33.902,33.951,929469,0
2017-08-31,34.131,34.761,34.131,34.711,1135781,0
2017-09-01,34.87,35.155,34.811,34.87,599910,0
2017-09-05,34.85,35.07,34.091,34.211,907435,0
2017-09-06,34.221,34.471,33.961,34.271,640619,0
2017-09-07,34.331,34.411,33.932,34.051,789612,0
2017-09-08,34.101,34.671,33.971,34.561,776703,0
2017-09-11,34.731,35.075,34.601,35,619152,0
2017-09-12,35.07,35.48,34.999,35.47,579443,0
2017-09-13,35.42,35.53,34.86,35.26,751568,0
2017-09-14,35.19,35.46,35.02,35.24,586420,0
2017-09-15,35.05,35.27,34.92,34.95,1606881,0
2017-09-18,35.14,35.18,34.77,34.97,678057,0
2017-09-19,35,35.66,35,35.57,879636,0
2017-09-20,35.44,35.51,34.49,34.6,1061977,0
2017-09-21,34.62,34.96,34.48,34.81,610988,0
2017-09-22,34.79,35.39,34.79,35.29,990572,0
2017-09-25,35.22,35.73,35.22,35.65,661755,0
2017-09-26,35.83,36.02,35.6,36.02,616416,0
2017-09-27,36.19,36.36,35.72,36.08,644032,0
2017-09-28,36.01,36.445,35.68,36.21,1058497,0
2017-09-29,36.47,36.91,36.17,36.63,1195452,0
2017-10-02,36.82,36.9,36.43,36.86,1047281,0
2017-10-03,37.2,37.55,36.71,37.48,1178873,0
2017-10-04,37.52,38.13,37.42,38.06,1194041,0
2017-10-05,38.16,38.47,37.94,38.31,1082788,0
2017-10-06,38.05,38.44,37.98,38.32,810341,0
2017-10-09,38.46,38.485,37.8,37.96,486293,0
2017-10-10,38.09,38.18,37.77,37.92,605046,0
2017-10-11,37.94,38.09,37.84,38.09,448581,0
2017-10-12,38.03,38.27,37.83,37.84,781327,0
2017-10-13,37.77,37.93,37.53,37.69,733384,0
2017-10-16,37.79,37.94,37.67,37.85,655449,0
2017-10-17,37.9,38.2,37.74,38.19,634973,0
2017-10-18,38.33,38.37,37.89,38.28,763978,0
2017-10-19,38.18,38.69,37.78,38.57,769858,0
2017-10-20,38.79,38.93,38.52,38.91,612852,0
2017-10-23,39,39.2,38.74,39.07,795527,0
2017-10-24,39.15,39.49,39.15,39.46,661579,0
2017-10-25,39.43,39.93,39.27,39.68,1182243,0
2017-10-26,39.86,40.09,39.64,39.98,624164,0
2017-10-27,40.22,40.6,39.72,40.45,1068276,0
2017-10-30,49,50.48,48.77,49.07,18237590,0
2017-10-31,49.05,49.39,48.59,49.34,8922208,0
2017-11-01,49.45,50.42,49.16,50.3,5574249,0
2017-11-02,50.35,50.45,48.49,48.61,4444691,0
2017-11-03,48.51,48.69,47.88,48.09,4186240,0
2017-11-06,48.27,49.445,48.01,49.31,2020654,0
2017-11-07,49.6,50.19,49.41,49.79,2048185,0
2017-11-08,49.79,51.52,49.24,51.46,1423395,0
2017-11-09,50.97,52.36,50.47,52.12,3663933,0
2017-11-10,52.12,52.73,51.59,51.97,2863626,0
