Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2020,2047,2010,2047,3274,0
2005-02-28,2048,2061,2030,2055,2931,0
2005-03-01,2057,2064,2033,2034,3003,0
2005-03-02,2030,2050,2014,2026,2627,0
2005-03-03,2040,2056,2031,2040,2796,0
2005-03-04,2043,2101,2034,2099,4081,0
2005-03-07,2100,2104,2072,2080,2493,0
2005-03-08,2081,2095,2048,2050,2730,0
2005-03-09,2051,2051,2025,2035,3407,0
2005-03-10,2034,2049,2018,2031,1917,0
2005-03-11,2044,2045,2025,2043,2258,0
2005-03-14,2043,2063,2020,2051,3892,0
2005-03-15,2026,2034,1999,2006,4372,0
2005-03-16,2006,2006,1977,2002,7204,0
2005-03-17,2003,2016,1999,2016,4560,0
2005-03-18,2025,2031,1992,2000,9659,0
2005-03-21,1999,2006,1981,1994,6214,0
2005-03-22,1986,2004,1960,1962,5490,0
2005-03-23,1956,1975,1930,1948,6990,0
2005-03-24,1952,1963,1947,1960,3693,0
2005-03-28,1961,1964,1931,1940,4066,0
2005-03-29,1941,1945,1900,1918,5124,0
2005-03-30,1917,1963,1911,1960,4880,0
2005-03-31,1960,1973,1950,1955,3930,0
2005-04-01,1959,1977,1905,1927,4193,0
2005-04-04,1927,1943,1902,1939,3147,0
2005-04-05,1939,1939,1918,1924,2567,0
2005-04-06,1924,1946,1921,1937,2095,0
2005-04-07,1938,1961,1927,1961,2832,0
2005-04-08,1960,1964,1932,1940,2871,0
2005-04-11,1940,1947,1935,1936,3707,0
2005-04-12,1936,1972,1925,1966,3040,0
2005-04-13,1962,1965,1945,1950,2643,0
2005-04-14,1951,1960,1940,1955,5579,0
2005-04-15,1956,1975,1904,1910,4000,0
2005-04-18,1910,1949,1902,1921,3868,0
2005-04-19,1922,1940,1918,1926,2623,0
2005-04-20,1927,1940,1910,1935,3531,0
2005-04-21,1938,1949,1915,1930,2241,0
2005-04-22,1929,1930,1900,1902,2828,0
2005-04-25,1902,1957,1902,1957,3391,0
2005-04-26,1957,1972,1936,1972,2898,0
2005-04-27,1967,2052,1952,2032,9074,0
2005-04-28,2013,2013,1974,1999,6892,0
2005-04-29,1976,1977,1812,1904,24988,0
2005-05-02,1899,1906.8,1804,1815,8571,0
2005-05-03,1810,1828,1801,1814,8986,0
2005-05-04,1812,1877,1812,1874,6195,0
2005-05-05,1869,1889,1842,1882,9148,0
2005-05-06,1877,1880,1832,1853,4652,0
2005-05-09,1850,1859,1841,1856,3687,0
2005-05-10,1860,1860,1826,1835,3007,0
2005-05-11,1831,1836,1812,1820,2434,0
2005-05-12,1830,1844,1804,1810,4695,0
2005-05-13,1820,1823,1800,1810,4173,0
2005-05-16,1816,1903,1815,1901,4704,0
2005-05-17,1900,1912,1880,1899,3234,0
2005-05-18,1904,1951,1904,1949,4573,0
2005-05-19,1949,1950,1921,1946,2775,0
2005-05-20,1946,1948,1914,1941,1983,0
2005-05-23,1933,1955,1924,1950,2797,0
2005-05-24,1936,1950,1928,1940,1967,0
2005-05-25,1929,1953,1917.2,1927,2156,0
2005-05-26,1924,1941,1913,1935,2024,0
2005-05-27,1942,1978,1940,1975,3037,0
2005-05-31,1974,1984,1965,1976,2855,0
2005-06-01,1973,2010,1967,1981,2867,0
2005-06-02,1986,2016,1982,1995,2925,0
2005-06-03,2000,2016,1993,1993,3359,0
2005-06-06,2000,2008,1974,1975,4828,0
2005-06-07,1975,2011,1973,1978,4671,0
2005-06-08,1986,2000,1976,1980,3161,0
2005-06-09,1980,1992,1975,1983,1937,0
2005-06-10,1981,1987,1962,1987,2970,0
2005-06-13,1980,2027,1979,2025,3292,0
2005-06-14,2018,2055,2018,2039,4720,0
2005-06-15,2038,2039,1970,1980,5152,0
2005-06-16,1910,1955,1875,1880,15602,0
2005-06-17,1880,1880,1840,1850,15483,0
2005-06-20,1840,1872,1830,1865,6146,0
2005-06-21,1878,1900,1861,1895,4912,0
2005-06-22,1904,1912,1895,1910,3485,0
2005-06-23,1902,1908,1880,1890,4105,0
2005-06-24,1885,1893,1858,1858,3286,0
2005-06-27,1860,1879,1855,1863,2469,0
2005-06-28,1875,1899,1869,1885,2507,0
2005-06-29,1882,1897,1868,1880,3141,0
2005-06-30,1896,1902,1878,1893,2640,0
2005-07-01,1883,1902,1875,1894,1795,0
2005-07-05,1891,1909,1886,1900,3172,0
2005-07-06,1900,1901,1876,1877,4334,0
2005-07-07,1861,1876,1851,1870,6902,0
2005-07-08,1875,1898,1868,1889,2949,0
2005-07-11,1890,1939,1887,1926,5031,0
2005-07-12,1920,1925,1890,1891,4885,0
2005-07-13,1888,1899,1854,1860,6114,0
2005-07-14,1852,1880,1852,1855,5630,0
2005-07-15,1850,1863,1837,1859,3991,0
2005-07-18,1854,1865,1839,1848,2723,0
2005-07-19,1860,1874,1843,1855,2834,0
2005-07-20,1849,1884,1846,1860,2340,0
2005-07-21,1865,1875,1836,1858,4249,0
2005-07-22,1861,1878,1850,1876,1979,0
2005-07-25,1870,1892,1857,1859,2933,0
2005-07-26,1864,1880,1849,1861,2097,0
2005-07-27,1865,1872,1850,1860,4283,0
2005-07-28,1835,1860,1825,1851,4663,0
2005-07-29,1851,1861,1831,1843,6103,0
2005-08-01,1843,1848,1807,1810,5481,0
2005-08-02,1810,1823,1802,1823,6286,0
2005-08-03,1812,1820,1805,1816,2361,0
2005-08-04,1810,1813,1800,1804,3381,0
2005-08-05,1809,1809,1791,1799,5206,0
2005-08-08,1794,1805,1777,1789,3804,0
2005-08-09,1797,1799,1776,1793,3498,0
2005-08-10,1797,1800,1760,1777,2736,0
2005-08-11,1773,1800,1770,1795,3812,0
2005-08-12,1798,1798,1740,1780,4108,0
2005-08-15,1778,1800,1751,1793,2280,0
2005-08-16,1784,1797,1768,1768,1878,0
2005-08-17,1768,1786,1760,1770,1874,0
2005-08-18,1765,1775,1760,1765,1727,0
2005-08-19,1760,1780,1753,1771,1619,0
2005-08-22,1775,1777,1760,1769,2543,0
2005-08-23,1760,1768,1752,1755,2738,0
2005-08-24,1751,1777,1748,1758,2770,0
2005-08-25,1757,1769,1751,1753,1448,0
2005-08-26,1750,1758,1716,1724,2891,0
2005-08-29,1718,1753,1702,1750,2189,0
2005-08-30,1742,1750,1729,1744,1600,0
2005-08-31,1741,1750,1725,1725,5374,0
2005-09-01,1735,1748,1724,1730,3956,0
2005-09-02,1732,1743,1727,1734,2182,0
2005-09-06,1735,1753,1734,1748,4120,0
2005-09-07,1746,1751,1735,1740,4161,0
2005-09-08,1740,1767,1736,1765,4638,0
2005-09-09,1769,1779,1761,1772,1711,0
2005-09-12,1764,1779,1759,1769,1910,0
2005-09-13,1763,1763,1735,1741,2328,0
2005-09-14,1729,1733.7,1700,1711,2463,0
2005-09-15,1710,1713,1695,1709,2471,0
2005-09-16,1710,1719,1680,1688,12851,0
2005-09-19,1692,1719,1680,1716,2950,0
2005-09-20,1722,1741,1696,1709,4283,0
2005-09-21,1705,1705,1656,1670,4728,0
2005-09-22,1665,1693,1638,1670,4540,0
2005-09-23,1666,1667,1642,1653,2332,0
2005-09-26,1658,1662,1643,1646,5365,0
2005-09-27,1655,1674,1650,1659,5389,0
2005-09-28,1656,1657,1542,1600,16793,0
2005-09-29,1603,1633,1602,1625,5955,0
2005-09-30,1629,1634,1606,1610,3778,0
2005-10-03,1608,1630,1600,1607,3316,0
2005-10-04,1605,1624,1600,1605,3724,0
2005-10-05,1600,1604,1571,1577,3288,0
2005-10-06,1577,1600,1573,1589,4695,0
2005-10-07,1595,1608,1590,1600,3157,0
2005-10-10,1565,1565,1482,1484,15164,0
2005-10-11,1484,1489,1383,1412,12464,0
2005-10-12,1415,1425,1375,1398,6512,0
2005-10-13,1399,1405,1353,1388,8155,0
2005-10-14,1398,1424,1385,1407,4597,0
2005-10-17,1411,1425,1401,1425,4723,0
2005-10-18,1421,1449,1405,1410,5614,0
2005-10-19,1402,1452,1402,1452,3330,0
2005-10-20,1452,1460,1420,1428,4277,0
2005-10-21,1438,1451,1426,1441,2330,0
2005-10-24,1424,1459,1411,1459,5245,0
2005-10-25,1377,1380,1295,1317,20852,0
2005-10-26,1307,1315,1282,1290,8556,0
2005-10-27,1286,1286,1262,1269,5398,0
2005-10-28,1269,1307,1268,1301,6593,0
2005-10-31,1311,1350,1306,1342,5531,0
2005-11-01,1325,1342,1311,1326,4164,0
2005-11-02,1425,1449,1380,1387,11503,0
2005-11-03,1397,1408,1381,1389,4769,0
2005-11-04,1392,1400,1386,1397,4022,0
2005-11-07,1398,1424,1393,1420,3483,0
2005-11-08,1420,1420,1381,1390,2464,0
2005-11-09,1388,1420,1380,1395,2406,0
2005-11-10,1398,1435,1389,1434,2422,0
2005-11-11,1438,1454,1423,1451,2174,0
2005-11-14,1452,1460,1446,1455,2978,0
2005-11-15,1455,1460,1415,1422,4205,0
2005-11-16,1427,1434,1411,1423,2079,0
2005-11-17,1422,1451,1422,1451,2360,0
2005-11-18,1461,1485,1455,1485,2694,0
2005-11-21,1488,1512,1479,1508,3470,0
2005-11-22,1514,1523,1484,1520,2748,0
2005-11-23,1524,1535,1513,1531,2528,0
2005-11-25,1528,1535,1519,1534,817,0
2005-11-28,1534,1534,1515,1518,3510,0
2005-11-29,1528,1540,1506,1520,3276,0
2005-11-30,1515,1530,1505,1507,2224,0
2005-12-01,1514,1523,1505,1510,2653,0
2005-12-02,1510,1520,1495,1514,1859,0
2005-12-05,1512,1517,1481,1497,2418,0
2005-12-06,1490,1514,1479,1485,3065,0
2005-12-07,1485,1488,1466,1488,2088,0
2005-12-08,1489,1495,1455,1469,2759,0
2005-12-09,1469,1477,1373,1474,2700,0
2005-12-12,1475,1476,1451,1473,2373,0
2005-12-13,1470,1487,1463,1475,4466,0
2005-12-14,1466,1496,1461,1495,4123,0
2005-12-15,1489,1491,1467,1487,2890,0
2005-12-16,1491,1498,1472,1475,4668,0
2005-12-19,1474,1484,1433,1447,3202,0
2005-12-20,1450,1467,1438,1450,2072,0
2005-12-21,1455,1461,1443,1456,1675,0
2005-12-22,1466,1484,1466,1478,2216,0
2005-12-23,1485,1488,1460,1474,1832,0
2005-12-27,1475,1485,1461,1465,3014,0
2005-12-28,1462,1480,1462,1472,2247,0
2005-12-29,1473,1479,1430,1432,3692,0
2005-12-30,1429,1456,1417,1440,3572,0
2006-01-03,1449,1455,1423,1448,2847,0
2006-01-04,1456,1488,1449,1472,2530,0
2006-01-05,1462,1495,1462,1487,1493,0
2006-01-06,1499,1499,1472,1475,1902,0
2006-01-09,1475,1500,1475,1497,1636,0
2006-01-10,1507,1509,1490,1503,2259,0
2006-01-11,1495,1503,1480,1485,2912,0
2006-01-12,1485,1486,1431,1452,4800,0
2006-01-13,1452,1474,1452,1457,2822,0
2006-01-17,1451,1460,1440,1452,2165,0
2006-01-18,1448,1458,1426,1432,2344,0
2006-01-19,1438,1455,1432,1441,2110,0
2006-01-20,1444,1447,1421,1422,1439,0
2006-01-23,1420,1426,1401,1408,2967,0
2006-01-24,1412,1445,1407,1443,3528,0
2006-01-25,1443,1470,1421,1465,3137,0
2006-01-26,1470,1525,1466,1524,4389,0
2006-01-27,1524,1529,1502,1519,2574,0
2006-01-30,1522,1527,1512,1527,2877,0
2006-01-31,1526,1526,1505,1518,2469,0
2006-02-01,1520.5,1523,1501,1523,2375,0
2006-02-02,1525.2,1525.2,1466,1488,2957,0
2006-02-03,1486,1490,1463,1465,2028,0
2006-02-06,1470,1479,1440,1478,1776,0
2006-02-07,1478,1494,1462,1486,3691,0
2006-02-08,1495,1497,1475,1489,3484,0
2006-02-09,1493,1506,1470,1476,2294,0
2006-02-10,1478,1495,1455,1489,1194,0
2006-02-13,1487,1498,1462,1475,1540,0
2006-02-14,1476,1513,1465,1510,1754,0
2006-02-15,1514,1514,1477,1511,2262,0
2006-02-16,1520,1525,1504,1520,2799,0
2006-02-17,1522,1522,1501,1510,2529,0
2006-02-21,1510,1525,1483,1485,3663,0
2006-02-22,1494,1518,1488,1518,3232,0
2006-02-23,1515,1515,1471,1476,3632,0
2006-02-24,1476,1549,1474,1544,5026,0
2006-02-27,1552,1560,1539,1560,2514,0
2006-02-28,1558,1563,1525,1545,2599,0
2006-03-01,1534,1560,1530,1542,2951,0
2006-03-02,1542,1554,1512,1513,3275,0
2006-03-03,1513,1524,1501,1501,1702,0
2006-03-06,1490,1504,1479,1491,2597,0
2006-03-07,1480,1496,1455,1469,2921,0
2006-03-08,1470,1481,1455,1474,1697,0
2006-03-09,1473,1480,1437,1437,1936,0
2006-03-10,1439,1450,1427,1450,1236,0
2006-03-13,1440,1453,1425,1426,2102,0
2006-03-14,1430,1455,1417,1455,4527,0
2006-03-15,1449,1455,1445,1453,2373,0
2006-03-16,1455,1518,1455,1503,5688,0
2006-03-17,1512,1522,1496,1522,4922,0
2006-03-20,1526,1539,1520,1539,2660,0
2006-03-21,1539,1540,1507,1511,2098,0
2006-03-22,1511,1539,1503,1535,1890,0
2006-03-23,1530,1549,1509,1530,2468,0
2006-03-24,1533,1546,1504,1520,2008,0
2006-03-27,1521,1539,1500,1513,1488,0
2006-03-28,1514,1526,1492,1499,2094,0
2006-03-29,1502,1511,1493,1500,1532,0
2006-03-30,1503,1511,1476,1491,2177,0
2006-03-31,1493,1512,1487,1510,2871,0
2006-04-03,1520,1520,1482,1498,3168,0
2006-04-04,1494,1524,1488,1522,2350,0
2006-04-05,1520,1534,1505,1526,2798,0
2006-04-06,1525,1535,1513,1524,1238,0
2006-04-07,1518,1530,1483,1502,1648,0
2006-04-10,1500,1519,1485,1505,1157,0
2006-04-11,1508,1513,1466,1467,2056,0
2006-04-12,1417,1479,1417,1467,1909,0
2006-04-13,1466,1477,1458,1471,725,0
2006-04-17,1473,1479,1451,1476,1485,0
2006-04-18,1480,1506,1480,1506,2844,0
2006-04-19,1509,1544,1507,1540,2506,0
2006-04-20,1530,1548,1518,1544,1978,0
2006-04-21,1554,1564,1522,1562,3267,0
2006-04-24,1559,1568,1540,1554,2832,0
2006-04-25,1552,1558,1526,1551,3016,0
2006-04-26,1552,1565,1539,1560,1987,0
2006-04-27,1557,1610,1546,1610,3973,0
2006-04-28,1550,1624,1487,1600,5898,0
2006-05-01,1645,1649,1614,1630,5427,0
2006-05-02,1630,1641,1605,1615,3433,0
2006-05-03,1618,1650,1613,1639,3711,0
2006-05-04,1631,1639,1619,1632,2083,0
2006-05-05,1642,1673,1630,1670,2249,0
2006-05-08,1663,1700,1663,1696,4122,0
2006-05-09,1699,1706,1679,1684,3087,0
2006-05-10,1681,1690,1649,1661,3273,0
2006-05-11,1665,1670,1609,1613,3445,0
2006-05-12,1615,1646,1607,1612,2912,0
2006-05-15,1610,1643,1595,1634,2885,0
2006-05-16,1630,1643,1610,1622,2122,0
2006-05-17,1610,1610,1575,1593,2181,0
2006-05-18,1600,1603,1569,1570,1811,0
2006-05-19,1567,1597,1552,1569,3909,0
2006-05-22,1556,1603,1540,1590,2590,0
2006-05-23,1601,1604,1565,1568,2547,0
2006-05-24,1568,1600,1551,1598,3028,0
2006-05-25,1614,1629.1,1597,1625,3374,0
2006-05-26,1633,1636,1617,1628,2227,0
2006-05-30,1618,1621,1567,1570,3151,0
2006-05-31,1577,1615,1559,1614,4343,0
2006-06-01,1617,1634,1606,1630,2516,0
2006-06-02,1635,1640,1599,1610,2930,0
2006-06-05,1608,1608,1570,1585,5556,0
2006-06-06,1587,1587,1555,1578,3643,0
2006-06-07,1576,1615,1560,1600,2644,0
2006-06-08,1600,1636,1589,1620,4962,0
2006-06-09,1621,1624,1589,1612,1658,0
2006-06-12,1610,1617,1576,1610,2511,0
2006-06-13,1603,1625,1583,1591,3659,0
2006-06-14,1579,1585,1557,1564,4146,0
2006-06-15,1569,1596,1568,1575,3898,0
2006-06-16,1575,1604,1572,1588,5786,0
2006-06-19,1589,1605,1580,1587,2282,0
2006-06-20,1585,1611,1579,1608,2290,0
2006-06-21,1604,1635,1592,1616,2799,0
2006-06-22,1606,1624,1589,1620,2257,0
2006-06-23,1621,1630,1601,1606,2586,0
2006-06-26,1602,1640,1602,1640,2385,0
2006-06-27,1645,1661,1605,1616,2351,0
2006-06-28,1621,1640,1604,1614,2579,0
2006-06-29,1622,1642,1603,1640,3504,0
2006-06-30,1645,1648,1596,1596,7928,0
2006-07-03,1606,1629,1594,1629,1845,0
2006-07-05,1618,1628,1605,1622,2978,0
2006-07-06,1619,1630,1606,1619,2172,0
2006-07-07,1611,1630,1594,1601,1744,0
2006-07-10,1606,1620,1600,1606,2374,0
2006-07-11,1603,1625,1588,1620,2694,0
2006-07-12,1608,1612,1585,1591,2062,0
2006-07-13,1588,1597,1571,1580,2103,0
2006-07-14,1578,1581,1541,1564,2569,0
2006-07-17,1559,1580,1547,1547,1845,0
2006-07-18,1552,1595,1546,1595,3605,0
2006-07-19,1599,1624,1591,1600,3302,0
2006-07-20,1600,1613,1585,1587,2274,0
2006-07-21,1512,1512,1385,1401,14659,0
2006-07-24,1401,1481,1400,1468,7254,0
2006-07-25,1500,1500,1445,1483,8636,0
2006-07-26,1477,1486,1436.8,1465,3155,0
2006-07-27,1466,1485,1447,1449,2362,0
2006-07-28,1451,1468,1439,1462,3756,0
2006-07-31,1457,1459,1427,1456,2562,0
2006-08-01,1456,1456,1412,1438,2784,0
2006-08-02,1445,1466,1425,1462,2812,0
2006-08-03,1452,1489,1425,1484,3047,0
2006-08-04,1495,1513,1471,1489,3774,0
2006-08-07,1482,1515,1471,1504,2864,0
2006-08-08,1507,1525,1493,1495,3464,0
2006-08-09,1505,1514,1439,1447,3296,0
2006-08-10,1438,1450,1428,1443,3029,0
2006-08-11,1440,1448,1425,1434,1647,0
2006-08-14,1439,1452,1415,1437,2095,0
2006-08-15,1449,1475,1440,1475,2337,0
2006-08-16,1478,1491,1463,1486,1637,0
2006-08-17,1490,1494,1464,1475,2167,0
2006-08-18,1481,1485,1454,1485,1302,0
2006-08-21,1478,1478,1453,1463,890,0
2006-08-22,1457,1469,1454,1464,1270,0
2006-08-23,1470,1470,1438,1455,1818,0
2006-08-24,1460,1466,1436,1452,4659,0
2006-08-25,1450,1460,1423,1432,2475,0
2006-08-28,1432,1456,1432,1456,1271,0
2006-08-29,1461,1461,1420,1449,4890,0
2006-08-30,1455,1477,1450,1454,3488,0
2006-08-31,1460,1468,1450,1454,3361,0
2006-09-01,1455,1463,1441,1451,1555,0
2006-09-05,1457,1468,1442,1467,2084,0
2006-09-06,1457,1457,1427,1431,4072,0
2006-09-07,1429,1438,1415,1433,2699,0
2006-09-08,1435,1435,1418,1432,2350,0
2006-09-11,1422,1433,1413,1421,2912,0
2006-09-12,1422,1456,1408,1451,3708,0
2006-09-13,1440,1454,1426,1450,4879,0
2006-09-14,1450,1450,1428,1436,3103,0
2006-09-15,1432,1448,1420,1438,7094,0
2006-09-18,1428,1434,1410,1418,4104,0
2006-09-19,1414,1415,1395,1409,3322,0
2006-09-20,1409,1461,1406,1461,2917,0
2006-09-21,1467,1467,1442,1462,3152,0
2006-09-22,1453,1463,1433,1462,3401,0
2006-09-25,1461,1488,1440,1480,3538,0
2006-09-26,1484,1489,1465,1482,2282,0
2006-09-27,1477,1487,1463,1470,2086,0
2006-09-28,1469,1483,1464,1479,1933,0
2006-09-29,1476,1479,1451,1455,2640,0
2006-10-02,1455,1455,1437,1446,2602,0
2006-10-03,1437,1440,1414,1431,6065,0
2006-10-04,1431,1456,1410,1456,3993,0
2006-10-05,1450,1480,1441.1,1480,2134,0
2006-10-06,1472,1499,1461,1489,3050,0
2006-10-09,1482,1488,1460,1479,2259,0
2006-10-10,1475,1498,1450,1469,3585,0
2006-10-11,1468,1495,1455,1486,2116,0
2006-10-12,1494,1525,1493,1524,3045,0
2006-10-13,1524,1543,1523,1540,3345,0
2006-10-16,1547,1559,1535,1546,3017,0
2006-10-17,1537,1543,1526,1542,2793,0
2006-10-18,1546,1554,1534,1538,2937,0
2006-10-19,1530,1534,1478,1487,10048,0
2006-10-20,1485,1501,1451,1500,12222,0
2006-10-23,1480,1495,1475,1495,3885,0
2006-10-24,1487,1497,1447,1496,2091,0
2006-10-25,1492,1509,1478,1489,3265,0
2006-10-26,1496,1510,1448,1508,5256,0
2006-10-27,1499,1507,1483,1489,1871,0
2006-10-30,1480,1493,1475,1492,2636,0
2006-10-31,1491,1507,1484,1503,2579,0
2006-11-01,1505,1519,1470,1474,6716,0
2006-11-02,1466,1476,1456,1470,2989,0
2006-11-03,1478,1483,1433,1449,4110,0
2006-11-06,1445,1473,1443,1459,4623,0
2006-11-07,1459,1492,1459,1468,1614,0
2006-11-08,1464,1476,1450,1462,3573,0
2006-11-09,1463,1478,1452,1476,2443,0
2006-11-10,1470,1487,1468,1483,1546,0
2006-11-13,1484,1498,1470,1494,2112,0
2006-11-14,1492,1520,1480,1520,3173,0
2006-11-15,1520,1525,1495,1505,3360,0
2006-11-16,1506,1520,1501,1510,1936,0
2006-11-17,1510,1510,1485,1506,2561,0
2006-11-20,1504,1520,1498,1518,1877,0
2006-11-21,1515,1519,1497,1508,3835,0
2006-11-22,1509,1519,1505,1515,1714,0
2006-11-24,1505,1513,1490,1506,644,0
2006-11-27,1495,1501,1489,1496,3650,0
2006-11-28,1490,1497,1476,1490,3468,0
2006-11-29,1495,1515,1493,1514,1622,0
2006-11-30,1515,1515,1487,1505,2455,0
2006-12-01,1505,1510,1472,1489,1996,0
2006-12-04,1487,1527,1483,1526,4364,0
2006-12-05,1530,1547,1526,1540,2602,0
2006-12-06,1531,1536,1520,1530,1578,0
2006-12-07,1530,1549,1527,1530,2202,0
2006-12-08,1525,1530,1506,1512,1949,0
2006-12-11,1506,1528,1499,1524,1272,0
2006-12-12,1518,1524,1510,1520,1824,0
2006-12-13,1515,1520,1494,1511,2260,0
2006-12-14,1504,1518,1500,1512,2309,0
2006-12-15,1515,1522,1491,1495,6912,0
2006-12-18,1495,1505,1482,1487,2734,0
2006-12-19,1481,1489,1472,1487,2775,0
2006-12-20,1483,1503,1483,1495,4656,0
2006-12-21,1492,1507,1485,1498,3479,0
2006-12-22,1502,1508,1489,1492,1966,0
2006-12-26,1495,1515,1495,1509,2900,0
2006-12-27,1515,1536,1515,1536,2210,0
2006-12-28,1528,1540,1512,1513,1590,0
2006-12-29,1510,1518,1480,1484,3318,0
2007-01-03,1495,1514,1476,1494,3196,0
2007-01-04,1489,1498,1463,1496,2341,0
2007-01-05,1488,1494,1458,1461,3037,0
2007-01-08,1457,1472,1441,1464,2403,0
2007-01-09,1466,1478,1430,1459,2687,0
2007-01-10,1452,1462,1437,1449,1448,0
2007-01-11,1454,1464,1447,1461,2358,0
2007-01-12,1457,1476,1454,1476,1299,0
2007-01-16,1480,1488,1449,1488,5790,0
2007-01-17,1475,1506,1463,1465,6538,0
2007-01-18,1463,1480,1453,1458,4144,0
2007-01-19,1461,1482,1434,1476,3682,0
2007-01-22,1473,1505,1460,1479,3866,0
2007-01-23,1477,1480,1453,1462,3322,0
2007-01-24,1457,1497,1456,1492,2712,0
2007-01-25,1482,1492,1445,1449,3370,0
2007-01-26,1445,1469,1437,1468,2365,0
2007-01-29,1462,1478,1456,1472,2141,0
2007-01-30,1463,1465,1431,1455,5277,0
2007-01-31,1425,1451,1400,1451,6018,0
2007-02-01,1457,1457,1432,1436,3763,0
2007-02-02,1444,1483,1443,1478,3964,0
2007-02-05,1479,1485,1459,1473,2776,0
2007-02-06,1476,1492.9,1461,1485,5438,0
2007-02-07,1483,1487,1473,1485,2995,0
2007-02-08,1480,1484,1467,1483,2365,0
2007-02-09,1484,1493,1448,1456,2204,0
2007-02-12,1455,1473,1453,1458,1775,0
2007-02-13,1465,1481,1464,1475,2193,0
2007-02-14,1474,1485,1470,1472,2022,0
2007-02-15,1470,1471,1458,1460,3106,0
2007-02-16,1459,1474,1448,1461,2824,0
2007-02-20,1454,1474,1448,1473,1640,0
2007-02-21,1466,1468,1450,1462,1638,0
2007-02-22,1460,1464,1445,1460,2067,0
2007-02-23,1460,1460,1438,1444,2136,0
2007-02-26,1446,1453,1413,1426,2688,0
2007-02-27,1418,1421,1389,1396,3972,0
2007-02-28,1394,1402,1375,1380,3898,0
2007-03-01,1361,1387,1340,1369,4959,0
2007-03-02,1363,1376,1354,1354,3368,0
2007-03-05,1342,1354,1200,1234,9561,0
2007-03-06,1248,1303,1241,1295,8965,0
2007-03-07,1294,1305,1273,1299,4519,0
2007-03-08,1307,1310,1281,1292,5561,0
2007-03-09,1297,1298,1281,1290,3844,0
2007-03-12,1292,1292,1276,1284,2770,0
2007-03-13,1271,1276,1220,1223,4196,0
2007-03-14,1220,1225,1180,1222,6113,0
2007-03-15,1225,1268,1223,1267,5590,0
2007-03-16,1268,1281,1256,1265,8856,0
2007-03-19,1270,1275,1262,1272,3505,0
2007-03-20,1269,1293,1267,1293,4846,0
2007-03-21,1295,1330,1283,1328,5754,0
2007-03-22,1321,1322,1285,1291,5575,0
2007-03-23,1294,1295,1276,1280,3498,0
2007-03-26,1271,1276,1238,1248,6677,0
2007-03-27,1240,1241,1215,1225,4804,0
2007-03-28,1215,1225,1200,1214,6520,0
2007-03-29,1222,1224,1197,1211,4565,0
2007-03-30,1215,1222,1194,1195,6132,0
2007-04-02,1197,1199,1162,1171,6198,0
2007-04-03,1171,1204,1171,1199,4665,0
2007-04-04,1195,1205,1173,1178,4997,0
2007-04-05,1181,1187,1172,1183,3371,0
2007-04-09,1179,1181,1160,1164,6982,0
2007-04-10,1160,1178,1147,1150,5621,0
2007-04-11,1150,1150,1122,1130,9745,0
2007-04-12,1130,1151,1126,1148,4821,0
2007-04-13,1147,1168,1145,1167,4200,0
2007-04-16,1175,1200,1171,1198,5664,0
2007-04-17,1197,1204,1186,1201,5095,0
2007-04-18,1200,1241,1196,1236,6542,0
2007-04-19,1230,1240,1189,1228,4689,0
2007-04-20,1245,1246,1229,1237,3248,0
2007-04-23,1233,1240,1214,1226,3237,0
2007-04-24,1223,1223,1202,1210,2888,0
2007-04-25,1211,1224,1210,1212,3929,0
2007-04-26,1210,1210,1188,1208,4438,0
2007-04-27,1180,1209,1175,1199,8048,0
2007-04-30,1191,1211,1179,1180,7061,0
2007-05-01,1183,1193,1165,1186,7105,0
2007-05-02,1187,1229,1177,1228,6161,0
2007-05-03,1228,1234,1217,1233,4418,0
2007-05-04,1231,1242,1230,1242,2799,0
2007-05-07,1240,1254,1232,1235,3503,0
2007-05-08,1234,1254,1220,1253,2818,0
2007-05-09,1247,1262,1240,1261,2329,0
2007-05-10,1251,1268,1249,1260,4664,0
2007-05-11,1264,1271,1259,1270,1864,0
2007-05-14,1267,1272,1248,1261,3050,0
2007-05-15,1257,1275,1255,1261,3114,0
2007-05-16,1262,1269,1256,1264,5524,0
2007-05-17,1265,1269,1256,1263,2558,0
2007-05-18,1265,1270,1258,1269,1493,0
2007-05-21,1269,1319,1261,1316,3916,0
2007-05-22,1314,1347,1293,1343,4074,0
2007-05-23,1348,1349,1325,1343,3076,0
2007-05-24,1340,1340,1287,1295,2947,0
2007-05-25,1300,1322,1297,1309,2381,0
2007-05-29,1315,1317,1297,1305,1739,0
2007-05-30,1296,1300,1285,1293,1893,0
2007-05-31,1301,1301,1277,1286,4206,0
2007-06-01,1287,1299,1285,1295,4257,0
2007-06-04,1286,1299,1280,1299,4113,0
2007-06-05,1289,1299,1278,1292,2901,0
2007-06-06,1281,1288,1276,1286,1726,0
2007-06-07,1281,1285,1275,1276,2214,0
2007-06-08,1271,1297,1264,1294,2138,0
2007-06-11,1288,1295,1280,1280,2436,0
2007-06-12,1280,1285,1254,1257,4130,0
2007-06-13,1254,1260,1241,1257,1957,0
2007-06-14,1253,1265,1246,1258,1358,0
2007-06-15,1286,1291,1258,1289,3856,0
2007-06-18,1287,1290,1273,1282,1372,0
2007-06-19,1273,1295,1273,1294,1524,0
2007-06-20,1295,1295,1276,1280,2985,0
2007-06-21,1273,1288,1260,1284,2839,0
2007-06-22,1280,1287,1274,1275,3824,0
2007-06-25,1269,1274,1256,1271,3881,0
2007-06-26,1279,1285,1265,1271,2566,0
2007-06-27,1261,1263,1225,1247,4302,0
2007-06-28,1249,1255,1224,1237,2188,0
2007-06-29,1243,1243,1198,1205,4467,0
2007-07-02,1215,1235,1215,1233,2229,0
2007-07-03,1234,1243,1231,1242,938,0
2007-07-05,1245,1250,1224,1241,1810,0
2007-07-06,1239,1241,1223,1227,1680,0
2007-07-09,1227,1235,1210,1216,2028,0
2007-07-10,1213,1213,1143,1167,9448,0
2007-07-11,1169,1173,1155,1165,2417,0
2007-07-12,1171,1187,1166,1187,3333,0
2007-07-13,1187,1196,1184,1191,1412,0
2007-07-16,1187,1197.5,1181,1185,2201,0
2007-07-17,1191,1203,1187,1188,1563,0
2007-07-18,1179,1190,1169,1189,5003,0
2007-07-19,1192,1198,1178,1185,1679,0
2007-07-20,1182,1184,1158,1170,3619,0
2007-07-23,1172,1181,1167,1169,1976,0
2007-07-24,1157,1158,1110,1111,4105,0
2007-07-25,1119,1140,1101,1120,3357,0
2007-07-26,1100,1146,1073,1137,9573,0
2007-07-27,1130,1154,1107,1120,3810,0
2007-07-30,1121,1134,1097,1124,4667,0
2007-07-31,1129,1138,1066,1070,5404,0
2007-08-01,1075,1085,1021,1074,7711,0
2007-08-02,1076,1115,1066,1084,6837,0
2007-08-03,1082,1086,992,998,9251,0
2007-08-06,974,1057,959,1049,8045,0
2007-08-07,1046,1106,1039,1073,7512,0
2007-08-08,1084,1261,1084,1187,11508,0
2007-08-09,1184,1324,1147,1282,21018,0
2007-08-10,1263,1287,1187,1188,15372,0
2007-08-13,1195,1220,1090,1094,6092,0
2007-08-14,1095,1110,1039,1046,4909,0
2007-08-15,1040,1096,1012,1049,5778,0
2007-08-16,1040,1199,1025,1186,13122,0
2007-08-17,1195,1315,1195,1262,9573,0
2007-08-20,1259,1283,1224,1252,3562,0
2007-08-21,1243,1257,1223,1230,3894,0
2007-08-22,1246,1255,1205,1243,4797,0
2007-08-23,1250,1255,1215,1225,2384,0
2007-08-24,1227,1227,1195,1218,2569,0
2007-08-27,1218,1219,1195,1206,2142,0
2007-08-28,1197,1214,1153,1167,5644,0
2007-08-29,1175,1236,1174,1210,5097,0
2007-08-30,1194,1226,1183,1215,2331,0
2007-08-31,1238,1248,1207,1230,3380,0
2007-09-04,1223,1322,1223,1308,5674,0
2007-09-05,1307,1307,1255,1270,4666,0
2007-09-06,1283,1283,1232.5,1259,2133,0
2007-09-07,1247,1301,1205,1210,5317,0
2007-09-10,1221,1222,1178,1189,3310,0
2007-09-11,1194,1232,1183,1224,3197,0
2007-09-12,1200,1221,1188,1195,6039,0
2007-09-13,1202,1219,1184,1202,1465,0
2007-09-14,1185,1211,1172,1211,2618,0
2007-09-17,1205,1258,1199,1234,6258,0
2007-09-18,1239,1276,1232,1271,6598,0
2007-09-19,1283,1293,1267,1288,5415,0
2007-09-20,1280,1292,1253,1289,3124,0
2007-09-21,1292,1301,1258,1283,4356,0
2007-09-24,1275,1285,1165,1165,8022,0
2007-09-25,1152,1152,985,1010,16712,0
2007-09-26,1010,1020,978,993,9097,0
2007-09-27,998,1003,978,982,5203,0
2007-09-28,988,1005,968,973,5250,0
2007-10-01,975,992,926,971,7492,0
2007-10-02,980,1007,975,998,4890,0
2007-10-03,989,1021,985,1010,5765,0
2007-10-04,1010,1029.8,1003,1020,5185,0
2007-10-05,1032,1032,1000,1023,2934,0
2007-10-08,1023,1032,997,998,3577,0
2007-10-09,1000,1009,991,998,3061,0
2007-10-10,998,1003,960,961,4572,0
2007-10-11,966,989,921,921,6469,0
2007-10-12,911,942,911,929,2317,0
2007-10-15,923,926,883,883,5704,0
2007-10-16,879,886,859,859,4788,0
2007-10-17,869,869,827,847,5420,0
2007-10-18,844,849,823,840,4295,0
2007-10-19,844,844,795,796,6844,0
2007-10-22,792,843,779,837,4632,0
2007-10-23,846,848,787,820,6213,0
2007-10-24,815,825,798,815,4021,0
2007-10-25,817,825,781,790,3870,0
2007-10-26,805,829,781,825,3690,0
2007-10-29,825,833,799,818,2473,0
2007-10-30,813,825,808,825,4800,0
2007-10-31,800,828,791,809,11937,0
2007-11-01,795,800,690,695,19576,0
2007-11-02,700,703,601,607,27198,0
2007-11-05,607,614,580,590,13511,0
2007-11-06,627,648,609,648,9968,0
2007-11-07,645,645,591,595,8161,0
2007-11-08,600,666,600,664,12289,0
2007-11-09,655,702,644.5,696,10689,0
2007-11-12,686,733,686,706,6206,0
2007-11-13,718,780,713,771,13805,0
2007-11-14,774,792,694,694,7546,0
2007-11-15,693,729,688,695,5699,0
2007-11-16,697,716,675,700,5039,0
2007-11-19,694,695,651,667,4539,0
2007-11-20,666,667,615,649,5543,0
2007-11-21,647,661,631,631,4467,0
2007-11-23,637,658,630,651,2305,0
2007-11-26,649,652,606,612,5415,0
2007-11-27,612,634,608,611,4088,0
2007-11-28,611,650,611,636,4465,0
2007-11-29,636,636,617,624,3980,0
2007-11-30,646,694,627,630,6749,0
2007-12-03,623,649,620,622,3417,0
2007-12-04,620,624,602,606,2257,0
2007-12-05,614,651,608,649,4985,0
2007-12-06,647,694,636,692,6617,0
2007-12-07,683,740,683,726,7642,0
2007-12-10,726,742,715,723,4563,0
2007-12-11,728,803,723,728,11488,0
2007-12-12,747,766,681,691,4580,0
2007-12-13,686,722,680,717,3613,0
2007-12-14,702,728,687,714,9719,0
2007-12-17,705,714,669,669,3173,0
2007-12-18,676,707,653,695,7285,0
2007-12-19,704,704,671,673,2602,0
2007-12-20,675,705,653,702,4505,0
2007-12-21,721,746,707,746,10396,0
2007-12-24,746,764,720,751,2716,0
2007-12-26,759,759,715,740,3345,0
2007-12-27,724,738,704,711,3124,0
2007-12-28,715,722,680,691,3439,0
2007-12-31,681,707,654,697,6264,0
2008-01-02,694,701,646,656,3524,0
2008-01-03,653,689,643,649,4416,0
2008-01-04,643,647,600,601,4941,0
2008-01-07,615,632,605,611,6769,0
2008-01-08,613,619,540,544,7749,0
2008-01-09,544,584,541,574,7251,0
2008-01-10,560,599,542,576,6190,0
2008-01-11,575,598,558,566,4051,0
2008-01-14,577,599,569,593,4058,0
2008-01-15,586,590,562,576,3771,0
2008-01-16,576,620,576,609,4466,0
2008-01-17,610,615,565,573,4740,0
2008-01-18,567,584,526,540,6258,0
2008-01-22,519,636,506,600,6848,0
2008-01-23,585,719,571,696,9968,0
2008-01-24,696,713,659,709,4726,0
2008-01-25,725,795,716,756,9532,0
2008-01-28,744,903,728,897,14237,0
2008-01-29,912,912,788,831,9232,0
2008-01-30,769,825,709,723,19646,0
2008-01-31,710,859,705,820,17561,0
2008-02-01,842,849,800,826,8814,0
2008-02-04,822,836,791,820,5689,0
2008-02-05,800,831,782,795,5315,0
2008-02-06,805,819,780,789,5487,0
2008-02-07,786,830,771,827,7018,0
2008-02-08,822,840,765,797,7529,0
2008-02-11,804,824,785,796,5650,0
2008-02-12,802,829,781,795,4241,0
2008-02-13,803,823,800,820,4271,0
2008-02-14,816,825,789,801,5021,0
2008-02-15,794,805,758,802,2352,0
2008-02-19,811,820,797,800,3054,0
2008-02-20,796,796,750,786,4756,0
2008-02-21,791,809,752,754,5168,0
2008-02-22,754,756,710,750,3898,0
2008-02-25,745,777,711,771,4376,0
2008-02-26,760,790,753,777,3898,0
2008-02-27,769,810,762,808,3995,0
2008-02-28,803,803,758,788,4989,0
2008-02-29,777,777,712,716,5034,0
2008-03-03,715,733,675,680,5035,0
2008-03-04,674,685,644,668,3942,0
2008-03-05,673,681,631,632,4657,0
2008-03-06,625,625,590,603,6047,0
2008-03-07,594,630,563,600,4952,0
2008-03-10,603,610,574,577,3648,0
2008-03-11,595,650,595,647,5648,0
2008-03-12,645,664,610,615,4276,0
2008-03-13,608,610,565,592,7265,0
2008-03-14,598,598,558,560,5809,0
2008-03-17,545,590,538,566,3807,0
2008-03-18,588,644,580,643,4072,0
2008-03-19,649,677,625,625,5252,0
2008-03-20,661,802,653,787,17899,0
2008-03-24,780,820,771.8,778,9529,0
2008-03-25,772,804,771,800,5084,0
2008-03-26,794,794,762,787,4446,0
2008-03-27,786,789,744,744,4054,0
2008-03-28,751,753,695,700,5398,0
2008-03-31,700,737,694,722,4549,0
2008-04-01,733,758,725,749,4132,0
2008-04-02,741,782,741,753,3996,0
2008-04-03,754,757,726,739,2789,0
2008-04-04,741,741,713,726,1883,0
2008-04-07,734,748,715,717,3473,0
2008-04-08,720,720,700,712,1631,0
2008-04-09,714,721,660,660,4938,0
2008-04-10,661,699,655,680,2910,0
2008-04-11,671,688,640,641,2621,0
2008-04-14,641,665,631,641,3149,0
2008-04-15,644,650,625,640,18889,0
2008-04-16,647,671,640,659,16728,0
2008-04-17,655,689,640,673,6994,0
2008-04-18,690,713,679,687,3465,0
2008-04-21,680,680,594,597,9613,0
2008-04-22,602,639,600,600,8092,0
2008-04-23,605,691,588,600,18875,0
2008-04-24,601,625,600,608,26558,0
2008-04-25,617,639,597,634,21187,0
2008-04-28,636,654,614,637,4622,0
2008-04-29,635,641,618,627,3717,0
2008-04-30,628,638,612,612,4296,0
2008-05-01,615,683,615,664,5768,0
2008-05-02,658,672,615,618,5752,0
2008-05-05,620,634,607,615,4333,0
2008-05-06,610,621,602,616,4483,0
2008-05-07,615,615,590,594,5567,0
2008-05-08,599,601,585,587,3088,0
2008-05-09,585,594,575,581,2602,0
2008-05-12,587,609,585,605,1972,0
2008-05-13,607,609,585,592,1431,0
2008-05-14,592,604,588,588,3397,0
2008-05-15,591,603,591,595,2781,0
2008-05-16,565,588,465,485,44191,0
2008-05-19,510,510,487,490,17151,0
2008-05-20,489,490,455,468,6167,0
2008-05-21,467,485,464,470,4405,0
2008-05-22,470,473,454,461,3961,0
2008-05-23,462,470,436,456,4756,0
2008-05-27,456,472,447,467,5362,0
2008-05-28,466,478,452,459,4175,0
2008-05-29,458,473,456,471,3212,0
2008-05-30,470,477,452.3,475,4494,0
2008-06-02,470,472,448,469,5153,0
2008-06-03,471,471,456,462,2555,0
2008-06-04,463,468,454,459,3326,0
2008-06-05,461,482,455,478,4601,0
2008-06-06,471,477,468,475,6916,0
2008-06-09,479,479,426,445,4503,0
2008-06-10,448,452,426,433,3832,0
2008-06-11,433,433,366,387,6005,0
2008-06-12,387,423,378,402,6028,0
2008-06-13,405,419,379,395,3071,0
2008-06-16,393,399,382,386,3022,0
2008-06-17,395,409,373,383,3710,0
2008-06-18,383,385,329,349,6033,0
2008-06-19,350,356,329.9,342,5816,0
2008-06-20,347,347,316,321,8485,0
2008-06-23,324,326,275,282,11646,0
2008-06-24,282,298,266,278,13752,0
2008-06-25,290,313,284,304,5928,0
2008-06-26,300,312,277,298,5577,0
2008-06-27,298,314,298,310,8210,0
2008-06-30,312,335,295,301,5717,0
2008-07-01,298,305,284,297,4117,0
2008-07-02,294,311,280,280,4861,0
2008-07-03,282,320,282,308,2801,0
2008-07-07,304,320,275,290,4317,0
2008-07-08,294,306,271,306,4515,0
2008-07-09,302,302,277,279,3567,0
2008-07-10,295,295,270,291,2136,0
2008-07-11,290,290,263,284,2859,0
2008-07-14,359,399,305,315,7161,0
2008-07-15,329,355,300,347,6180,0
2008-07-16,343,395,325,380,9382,0
2008-07-17,387,429,379,405,20350,0
2008-07-18,480,480,352,384,14575,0
2008-07-21,385,448,385,421,12342,0
2008-07-22,420,458,420,428,11894,0
2008-07-23,428,464,423,446,9197,0
2008-07-24,449,450,400,409,4953,0
2008-07-25,419,440,406,422,4060,0
2008-07-28,416,439,408,409,4837,0
2008-07-29,410,452,410,448,4082,0
2008-07-30,453,464,432,453,4313,0
2008-07-31,443,466,439,444,7399,0
2008-08-01,445,466,444,464,2929,0
2008-08-04,464,473,451,460,4426,0
2008-08-05,469,472,460,472,3801,0
2008-08-06,470,477,461,474,3918,0
2008-08-07,461,472,406,407,11775,0
2008-08-08,414,450,410,442,5875,0
2008-08-11,439,475,434,470,5696,0
2008-08-12,475,478,437,439,4008,0
2008-08-13,437,460,437,454,9357,0
2008-08-14,450,465,450,460,3641,0
2008-08-15,469,472,456.4,468,5447,0
2008-08-18,469,471,452,454,3562,0
2008-08-19,449,460,441,449,2525,0
2008-08-20,450,460,430,443,2582,0
2008-08-21,438,446,420,422,3191,0
2008-08-22,429,459,428,449,2822,0
2008-08-25,445,451,433,438,3640,0
2008-08-26,438,452,430,440,2613,0
2008-08-27,441,450,435,440,3296,0
2008-08-28,442,450,436,449,2607,0
2008-08-29,442,449,436,443,2315,0
2008-09-02,455,455,420,422,3181,0
2008-09-03,424,442,420,436,6632,0
2008-09-04,431,433,410,410,3948,0
2008-09-05,410,415,394,405,3358,0
2008-09-08,427,463,425,463,9478,0
2008-09-09,469,469,439,442,6787,0
2008-09-10,447,456,410,426,6619,0
2008-09-11,413,417,388,413,4532,0
2008-09-12,412,424,395,415,7294,0
2008-09-15,392,412,355,368,5172,0
2008-09-16,369,394.5,351,394,8436,0
2008-09-17,388,400,364,387,4796,0
2008-09-18,387,406,353,406,7113,0
2008-09-19,473,525,404,490,20166,0
2008-09-22,472,472,410,450,5301,0
2008-09-23,435,480,421,461,4213,0
2008-09-24,428,498,425,453,5003,0
2008-09-25,455,465,426,450,4698,0
2008-09-26,418,430,395,414,3727,0
2008-09-29,401,401,327,367,7030,0
2008-09-30,367,367,209,298,16269,0
2008-10-01,346,346,298,342,6913,0
2008-10-02,333,343,305,311,3785,0
2008-10-03,317,340,290,296,4741,0
2008-10-06,280,299,252,275,5315,0
2008-10-07,275,301,236,237,3932,0
2008-10-08,260,260,202,224,5819,0
2008-10-09,215,250,153,153,6858,0
2008-10-10,148,240,134,240,9015,0
2008-10-13,245,267,210,239,7240,0
2008-10-14,256,256,220,223,4227,0
2008-10-15,215,229,199,199,4042,0
2008-10-16,214,239,200,231,3827,0
2008-10-17,224,231,200,211,4660,0
2008-10-20,216,223,211,223,2489,0
2008-10-21,218,221,205,208,2630,0
2008-10-22,206,219,200,200,1593,0
2008-10-23,205,205,185,198,3917,0
2008-10-24,175,185,150,177,4641,0
2008-10-27,177,216,167,180,4487,0
2008-10-28,180,200,173,188,4343,0
2008-10-29,188,206,185,198,4483,0
2008-10-30,214,231,198,231,4065,0
2008-10-31,175,200,155,190,22987,0
2008-11-03,189,190,160,164,5184,0
2008-11-04,175,175,151,162,6379,0
2008-11-05,160,166,140,141,6995,0
2008-11-06,140,145,125,127,5857,0
2008-11-07,129,129,122,124,4056,0
2008-11-10,130,139,111,111,6017,0
2008-11-11,110,124,90,96,4436,0
2008-11-12,80,100,65,65,8689,0
2008-11-13,70,72,58,61,13222,0
2008-11-14,82,109,54,59,18397,0
2008-11-17,60,75,60,65,5830,0
2008-11-18,74,74,65,69,3455,0
2008-11-19,76,77,60,60,4213,0
2008-11-20,60,60,50,50,3866,0
2008-11-21,54,60,40,50,5435,0
2008-11-24,54,62,50,59,3811,0
2008-11-25,68,71,57,68,7240,0
2008-11-26,71,77,65,73,11698,0
2008-11-28,72,77,69,71,1885,0
2008-12-01,73,89,61,61,3752,0
2008-12-02,73,75,64,70,3963,0
2008-12-03,70,84,66,73,4417,0
2008-12-04,72,77,60,60,3389,0
2008-12-05,61,68,60,63,5829,0
2008-12-08,66,70,60,61,6615,0
2008-12-09,61,69,51,56,5598,0
2008-12-10,56,60,52,57,2708,0
2008-12-11,57,60,51,54,3297,0
2008-12-12,51,59,51,59,2111,0
2008-12-15,60,60,52,52,3416,0
2008-12-16,53,64,53,60,5297,0
2008-12-17,58,65,52,60,5585,0
2008-12-18,65,129,65,74,30031,0
2008-12-19,80,92,62,92,31941,0
2008-12-22,85,87,74,78,8646,0
2008-12-23,78,80,69,70,4663,0
2008-12-24,71,78,70,77,2255,0
2008-12-26,79,79,73,75,4015,0
2008-12-29,74,76,66,69,5112,0
2008-12-30,70,71,67,70,4901,0
2008-12-31,67,74,67,71,5656,0
2009-01-02,82,115,79,109,21723,0
2009-01-05,108,112,93.1,95,25944,0
2009-01-06,95,100,93,94,11945,0
2009-01-07,90,93,86,89,5807,0
2009-01-08,85,91,85,91,4816,0
2009-01-09,92,92.1,86,86,2927,0
2009-01-12,87,90,86,87,4459,0
2009-01-13,87,90,85,87,1663,0
2009-01-14,90,91,83,84,4929,0
2009-01-15,84,90,75,86,4488,0
2009-01-16,87,90,77,90,4716,0
2009-01-20,87,87,79,80,3615,0
2009-01-21,88,88,79,82,3294,0
2009-01-22,79,81,75,75,1691,0
2009-01-23,73,80,72,79,2075,0
2009-01-26,80,82,75,80,2010,0
2009-01-27,78,81,77,77,1715,0
2009-01-28,85,85,71,73,4956,0
2009-01-29,73,85,69,69,4245,0
2009-01-30,72,76,60,60,8555,0
2009-02-02,64.2,84,64.2,77,5501,0
2009-02-03,77,82,71,72,2351,0
2009-02-04,73,78,68,68,3322,0
2009-02-05,68,71,65,70,4629,0
2009-02-06,69,81,69,78,3953,0
2009-02-09,85,85,79,81,4559,0
2009-02-10,81,85,77,77,3945,0
2009-02-11,78,80.6,75,77,1291,0
2009-02-12,73.5,80,69,76,1610,0
2009-02-13,77,78,73,74,1286,0
2009-02-17,75,80,74,74,2903,0
2009-02-18,76,80,70,72,1334,0
2009-02-19,74,77,70,70,1299,0
2009-02-20,69,77,65,69,2930,0
2009-02-23,69,72,69,69,2171,0
2009-02-24,72.4,77,68,77,2993,0
2009-02-25,77,77,66,68,1805,0
2009-02-26,80,80,65,67,1794,0
2009-02-27,65,78,65,78,5282,0
2009-03-02,75,75,66,66,1542,0
2009-03-03,67,75,67,69,4979,0
2009-03-04,71,73,68,70,1228,0
2009-03-05,68,70,53,53,2881,0
2009-03-06,59,67,59,62,2424,0
2009-03-09,62,71,58,63,2041,0
2009-03-10,66,70,66,69,2126,0
2009-03-11,69,72,64,65,1534,0
2009-03-12,65,72,65,70,2643,0
2009-03-13,71,73,67,68,2083,0
2009-03-16,68,70,65,69,2392,0
2009-03-17,70,73,69,73,1687,0
2009-03-18,72,76,70,76,2437,0
2009-03-19,77,80,72,78,2924,0
2009-03-20,85,85,75,83,5791,0
2009-03-23,85,89,74,89,5440,0
2009-03-24,89,89,77,80,6214,0
2009-03-25,82,86,73,85,4321,0
2009-03-26,80,89,79,89,4380,0
2009-03-27,87,89,81,82,1998,0
2009-03-30,80,88,80,88,5934,0
2009-03-31,82,99,75,75,26221,0
2009-04-01,78,87,76,82,7012,0
2009-04-02,86.7,95,84,93,6672,0
2009-04-03,92,95,86,95,4281,0
2009-04-06,93,94,89,92,2786,0
2009-04-07,90,93,83,90,4954,0
2009-04-08,91,92,86,89,1806,0
2009-04-09,87.2,97,87.2,95,6370,0
2009-04-13,97,120,92,112,12146,0
2009-04-14,120,124,107,110,13164,0
2009-04-15,110,115,104,112,5712,0
2009-04-16,115,125,108.9,123,8457,0
2009-04-17,127,131,121,126,9496,0
2009-04-20,129,129,107,121,11729,0
2009-04-21,108,123,107,107,8724,0
2009-04-22,119,119,95,119,19389,0
2009-04-23,120,120,114,116,7553,0
2009-04-24,114,128,114,126,8856,0
2009-04-27,121,129,117,127,6511,0
2009-04-28,128,131,122,127,3749,0
2009-04-29,128,147,128,147,8389,0
2009-04-30,145,149,128,145,14851,0
2009-05-01,145,145,135,142,4418,0
2009-05-04,148,188,143,152,9940,0
2009-05-05,152,165,149,157,10677,0
2009-05-06,165,180,156,180,8259,0
2009-05-07,199,222,187,192,17418,0
2009-05-08,210,210,187,190,11730,0
2009-05-11,190,190,157,158,10919,0
2009-05-12,166,177,150,154,14689,0
2009-05-13,147,154,115,120,14887,0
2009-05-14,124,150,122.9,137,9041,0
2009-05-15,137,139.9,123.1,127,8339,0
2009-05-18,130,159,130,137,8169,0
2009-05-19,134,135,124,125,9665,0
2009-05-20,128,133,125,126,6927,0
2009-05-21,130,131,98,112,13925,0
2009-05-22,123,123,113,118,8835,0
2009-05-26,117,119,91,95,99143,0
2009-05-27,92.1,105,92.1,100,28986,0
2009-05-28,102,102,90,93,13081,0
2009-05-29,93,98,93,95,11343,0
2009-06-01,98,98,91,93,9520,0
2009-06-02,93,95,90,92,5259,0
2009-06-03,91,93,85,88,10002,0
2009-06-04,88.2,91.1,88,90,8651,0
2009-06-05,92,94,89,91,6285,0
2009-06-08,91,91.6,85,87,9551,0
2009-06-09,88,90,85,86,4374,0
2009-06-10,87,98,85,91,11668,0
2009-06-11,91,94,88,88,8133,0
2009-06-12,92,94,86,88,6931,0
2009-06-15,88,90,82,84,6815,0
2009-06-16,84.2,88,81,81,3253,0
2009-06-17,82,86,77,82,6277,0
2009-06-18,83,83,78,79,3323,0
2009-06-19,83,83,75,75,5844,0
2009-06-22,75,78,71,71,5871,0
2009-06-23,72,75,71,73,2281,0
2009-06-24,75,76.7,71,73,5640,0
2009-06-25,75,82,75,82,4039,0
2009-06-26,82,83,73.2,77,17578,0
2009-06-29,77,79,73,73,4789,0
2009-06-30,73,76.8,68,68,6909,0
2009-07-01,70,73,69,71,7085,0
2009-07-02,70,73,69,69,2355,0
2009-07-06,70.5,74,69,69,6247,0
2009-07-07,68,69,64,64,3615,0
2009-07-08,64,66,59,60,12296,0
2009-07-09,61,67,60,61,6767,0
2009-07-10,61,66,61,66,3035,0
2009-07-13,66,85,66,83,11851,0
2009-07-14,89,89,75,78,5840,0
2009-07-15,80,81,76.1,77,6806,0
2009-07-16,79,79,65,76,6036,0
2009-07-17,75.6,81,75,78,5063,0
2009-07-20,78,87,78,84,5923,0
2009-07-21,84,84,74,75,8205,0
2009-07-22,75,82,75,82,2612,0
2009-07-23,84,85,82,84,6177,0
2009-07-24,82,87,77,83,5308,0
2009-07-27,85,90,84,89,10140,0
2009-07-28,88.5,95,86,92,4973,0
2009-07-29,92,92,79,85,12274,0
2009-07-30,90,91,86,90,10119,0
2009-07-31,90,90,88,90,3763,0
2009-08-03,92,92,88.8,90,3210,0
2009-08-04,88,92,88,91,2115,0
2009-08-05,91,92,88,89,4925,0
2009-08-06,92,94,82,83,9988,0
2009-08-07,84,89,83,87,6191,0
2009-08-10,86.5,92,85,91,9747,0
2009-08-11,91,92,87,87,5770,0
2009-08-12,87,89,85,85,5669,0
2009-08-13,85,88,83.5,84,4812,0
2009-08-14,83,85.9,78,79,12544,0
2009-08-17,75,77.9,73,73,5501,0
2009-08-18,77,79,75,77,2741,0
2009-08-19,74,77,72,74,4246,0
2009-08-20,75,78,72,78,4643,0
2009-08-21,78.7,81,78,80,5501,0
2009-08-24,81,83,73,79,13262,0
2009-08-25,82,82,79,81,5634,0
2009-08-26,82,82,78,79,5366,0
2009-08-27,79,80.5,76,80,6130,0
2009-08-28,81,93,80,82,14781,0
2009-08-31,81.1,88,79,80,6467,0
2009-09-01,81,84,74,74,6646,0
2009-09-02,74,77,73,75,2175,0
2009-09-03,76,78,75,77,3924,0
2009-09-04,76,77,74,76,2131,0
2009-09-08,76,80,76,80,5059,0
2009-09-09,80,81,78,81,3588,0
2009-09-10,81,82,79,81,1991,0
2009-09-11,81,83,79.8,80,2648,0
2009-09-14,80,80.6,78,79,2689,0
2009-09-15,78.9,83,77,82,3804,0
2009-09-16,81,86,81,84,4785,0
2009-09-17,80,83,78,79,11115,0
2009-09-18,79,95,79,95,20838,0
2009-09-21,93,108,89,95,29573,0
2009-09-22,98,119,94,111,41422,0
2009-09-23,120,138,113,116,68152,0
2009-09-24,118,123,104,108,25159,0
2009-09-25,99,112,98,109,11196,0
2009-09-28,110,110,103,105,8382,0
2009-09-29,103,108,101,105,7214,0
2009-09-30,106,111,103,103,8062,0
2009-10-01,102,108,102,103,12888,0
2009-10-02,103,106,91,105,10375,0
2009-10-05,104,105,100,105,7509,0
2009-10-06,102,113,101,109,12260,0
2009-10-07,109,112,104,108,8311,0
2009-10-08,110,110,104,104,6492,0
2009-10-09,104,108,103,108,6187,0
2009-10-12,109,111,103,103,7658,0
2009-10-13,104,108,103,108,6616,0
2009-10-14,107,109,104,108,7565,0
2009-10-15,108,120,105,117,18173,0
2009-10-16,116,122,111,121,16112,0
2009-10-19,122,122,112,116,5302,0
2009-10-20,114,118,104,109,10551,0
2009-10-21,108,119,106,115,8109,0
2009-10-22,116,117,110,116,4432,0
2009-10-23,110,116,108,111,5056,0
2009-10-26,110,114,102,106,5947,0
2009-10-27,106,107,93,93,8397,0
2009-10-28,92,100,88,96,8103,0
2009-10-29,93,98,88,90,6810,0
2009-10-30,90,93,88,90,6912,0
2009-11-02,91,91,75,83,9791,0
2009-11-03,71,88,71,83,10839,0
2009-11-04,83,83,72,74,7258,0
2009-11-05,77,83,72,80,10612,0
2009-11-06,77,79,73.5,77,4084,0
2009-11-09,78,79,70,73,6085,0
2009-11-10,73,84,73,82,5939,0
2009-11-11,83,87,74,74,6996,0
2009-11-12,79,79,72,72,5668,0
2009-11-13,72,78,72,77,3627,0
2009-11-16,79,79,72,72,6013,0
2009-11-17,70,78,70,78,5247,0
2009-11-18,77,80,71,75,7764,0
2009-11-19,77,78,73,74,5518,0
2009-11-20,78,78,72,73,5231,0
2009-11-23,75,75,69,69,7910,0
2009-11-24,70,72,67,68,6850,0
2009-11-25,71,71,66.9,68,2679,0
2009-11-27,68,68,65,65,2047,0
2009-11-30,67,70,61,70,16088,0
2009-12-01,68,70,64,67,4911,0
2009-12-02,68,68,60,63,10045,0
2009-12-03,63,67,63,67,6844,0
2009-12-04,68,68,63,64,6449,0
2009-12-07,65,66,63,65,4444,0
2009-12-08,65,66,60,60,9159,0
2009-12-09,60,66,60,65,8979,0
2009-12-10,65.4,67,60,60,13712,0
2009-12-11,58,66,58,64,5818,0
2009-12-14,64,64.8,61,62,4403,0
2009-12-15,61.5,65,60,60,12489,0
2009-12-16,61,62,54,61,20145,0
2009-12-17,62,62,58.6,60,13197,0
2009-12-18,60,62,56.3,57,7980,0
2009-12-21,58,62,58,61,7487,0
2009-12-22,60,60,57,57,11874,0
2009-12-23,57.8,59.7,57,59,9541,0
2009-12-24,60,60,56,59,7540,0
2009-12-28,60,60,56,57,11182,0
2009-12-29,57,61,57,61,15710,0
2009-12-30,63,63,57.1,59,11135,0
2009-12-31,59.2,63,57.6,60,11038,0
2010-01-04,61,64,60,63,7817,0
2010-01-05,63,68,62,67,7218,0
2010-01-06,68,69,64,68,6345,0
2010-01-07,66,68,66,67,3398,0
2010-01-08,69,76,66,70,13390,0
2010-01-11,75,75,70,71,8040,0
2010-01-12,71,71,67,67,6140,0
2010-01-13,71,72,66,66,10237,0
2010-01-14,66,68,66,66,6757,0
2010-01-15,70,70,66,68,8588,0
2010-01-19,67,68,65,66,6110,0
2010-01-20,66,66,64,64,7702,0
2010-01-21,64.1,67.9,61,64,47795,0
2010-01-22,63.7,65,62,63,10587,0
2010-01-25,64,65,61.4,64,5136,0
2010-01-26,65,67,63,65,5133,0
2010-01-27,65,66,61,62,6180,0
2010-01-28,67,68,57.5,61,16954,0
2010-01-29,63.8,66,62,63,16944,0
2010-02-01,68,68,64,67,16502,0
2010-02-02,67,70,63,64,23121,0
2010-02-03,65,66,63,63,16155,0
2010-02-04,63,65,60,61,12701,0
2010-02-05,64,64,61,61,13118,0
2010-02-08,61.1,66,60,61,15929,0
2010-02-09,62,62,59,60,171086,0
2010-02-10,60,63,60,63,65042,0
2010-02-11,63,66,62,66,10443,0
2010-02-12,65.2,68,62,62,13366,0
2010-02-16,64,65,59,59,28505,0
2010-02-17,61,63.9,60,62,13929,0
2010-02-18,61.9,63,61,62,10018,0
2010-02-19,63,63.8,60.5,61,55308,0
2010-02-22,63.9,64.3,61,64.3,9132,0
2010-02-23,64,66,63.5,65,16156,0
2010-02-24,67.9,67.9,64,67,7187,0
2010-02-25,63,67,63,66.1,4886,0
2010-02-26,67,67.8,64.5,64.5,8841,0
2010-03-01,65,70,64.5,69,6119,0
2010-03-02,69,75,68,74,16183,0
2010-03-03,75,75,68.3,70.6,11410,0
2010-03-04,71,72,68,72,4952,0
2010-03-05,72,74.7,71,73,5275,0
2010-03-08,73,74,72,72.8,3294,0
2010-03-09,72,77.9,71,77,18155,0
2010-03-10,78,82,75.1,78.5,21102,0
2010-03-11,79,81.5,78,81.5,7667,0
2010-03-12,81,85.8,78,78,14268,0
2010-03-15,72,80,71,79,12417,0
2010-03-16,78,81,77,79,8298,0
2010-03-17,78.9,86,78,82,18921,0
2010-03-18,83,84.9,80,83.8,7927,0
2010-03-19,85.5,93,76,92,31014,0
2010-03-22,90.9,101,86,98,51761,0
2010-03-23,97,98,88,88,40974,0
2010-03-24,88,90,80,85,30689,0
2010-03-25,85.4,87,71,72,83185,0
2010-03-26,54,57.8,53,57,1251731,0
2010-03-29,58.8,60.9,56.2,60.1,386859,0
2010-03-30,61,63,57,58.1,148674,0
2010-03-31,58,60.5,57,60,134873,0
2010-04-01,60,61,58,58.5,78641,0
2010-04-05,60,61.9,59,61.9,140616,0
2010-04-06,62,68,61.2,67,172180,0
2010-04-07,66.5,68,62.9,62.9,107622,0
2010-04-08,63.9,65.9,62,64,98331,0
2010-04-09,65.2,67,64.4,66.8,73805,0
2010-04-12,68,69.5,67,68.1,87120,0
2010-04-13,68.1,69,67,67.6,80153,0
2010-04-14,68.9,69,65.9,66,80187,0
2010-04-15,67,68.2,66.2,67,74757,0
2010-04-16,69,74,66.2,69,125567,0
2010-04-19,71,71,65.5,66.4,60344,0
2010-04-20,67.9,69.2,66.3,69.2,41690,0
2010-04-21,70,70,67,69,71884,0
2010-04-22,69,71,67,68.7,65659,0
2010-04-23,69,75.6,69,74.2,303467,0
2010-04-26,82,89.5,78.3,83.9,834353,0
2010-04-27,83.9,83.9,39,77.4,296802,0
2010-04-28,73.9,76.8,63.9,68.1,419492,0
2010-04-29,67.1,68,61,66,175851,0
2010-04-30,65,66,61.5,63.5,125820,0
2010-05-03,63.5,64.7,60.5,61.3,143688,0
2010-05-04,61,61,57.1,60.1,92911,0
2010-05-05,59,59,53.1,55,157671,0
2010-05-06,56,58.5,51,53.8,117554,0
2010-05-07,54.1,57.8,52,54,126757,0
2010-05-10,58.2,58.6,55.4,56,68078,0
2010-05-11,57,61.7,55,60.1,73919,0
2010-05-12,59,63.9,59,62,58497,0
2010-05-13,63.5,63.7,61,61.5,97288,0
2010-05-14,58.5,61,54,59,87811,0
2010-05-17,57.1,59.4,52.5,56,102658,0
2010-05-18,58,58,52,52.4,96486,0
2010-05-19,52,53.9,47.1,48,267552,0
2010-05-20,47,47,41,42.5,206861,0
2010-05-21,41.7,47.9,41,44,269483,0
2010-05-24,45.9,46.8,41.5,42.1,103910,0
2010-05-25,41,47.5,39,47.5,110112,0
2010-05-26,49,51.5,47.5,50,201378,0
2010-05-27,51,52,45,47,159931,0
2010-05-28,46.1,52.9,44.1,50.8,197706,0
2010-06-01,49.4,50.5,45.7,46.1,229777,0
2010-06-02,45.9,46.8,41.5,43.9,177671,0
2010-06-03,43.5,46.4,42.1,45.6,131455,0
2010-06-04,45,45,42.5,42.8,140357,0
2010-06-07,42.2,43.8,39.8,40,126800,0
2010-06-08,40.2,40.8,34.6,37.4,186763,0
2010-06-09,38.1,39.5,31.8,35.1,130165,0
2010-06-10,35.5,37.9,35.2,37.9,96816,0
2010-06-11,34.7,37.5,34.7,37.3,63761,0
2010-06-14,38,40.5,37.8,39.3,75681,0
2010-06-15,39.9,44.3,39.5,43.6,101869,0
2010-06-16,41.6,43.4,40.5,41,57599,0
2010-06-17,41.4,41.6,38,38.4,50296,0
2010-06-18,38.4,43.2,37.9,42.4,118135,0
2010-06-21,43.5,44.3,42.1,43.4,89188,0
2010-06-22,43.4,44,39.2,40.1,70048,0
2010-06-23,39.3,41,37.4,37.8,76539,0
2010-06-24,37.8,39.4,36.9,38.7,78109,0
2010-06-25,38.3,42.5,37.6,41,493367,0
2010-06-28,41.4,42.2,38.3,38.6,77104,0
2010-06-29,37.2,38.5,31.9,34.4,192540,0
2010-06-30,34.7,36.6,30,31.4,214306,0
2010-07-01,31.4,33.2,29.8,31,185504,0
2010-07-02,30.9,31.4,29.8,30.6,69363,0
2010-07-06,32.1,32.1,23.7,23.9,344607,0
2010-07-07,24.6,29.8,24,29.3,299971,0
2010-07-08,29.3,33.8,29,31.9,247425,0
2010-07-09,31.9,33.1,30.6,32.7,88223,0
2010-07-12,32.8,34.4,31.4,31.4,89987,0
2010-07-13,34.1,35.8,32.4,35.2,180532,0
2010-07-14,35.2,35.3,34,34.5,72429,0
2010-07-15,34.9,35.8,34.1,34.9,82354,0
2010-07-16,35.3,35.3,29.9,30.7,121901,0
2010-07-19,31.2,32.3,30.1,31.1,83406,0
2010-07-20,30.1,31.8,29.2,31.6,62466,0
2010-07-21,31.9,33,30.6,30.6,77475,0
2010-07-22,31,32,30.5,31.3,79859,0
2010-07-23,31.1,35.2,30.7,33.1,125538,0
2010-07-26,33.3,34.9,32.6,33.5,109297,0
2010-07-27,33.9,34.8,32.5,34.3,130045,0
2010-07-28,29.9,31.5,28.6,30.8,296484,0
2010-07-29,33.2,33.4,31,31.7,129726,0
2010-07-30,32,32.2,31,32.1,109515,0
2010-08-02,33.2,33.5,32.4,33.4,88535,0
2010-08-03,33.3,33.4,31.9,32.8,75622,0
2010-08-04,33.1,33.4,31.9,32.1,98715,0
2010-08-05,31.3,32.2,30.9,31.1,96869,0
2010-08-06,30.6,31.5,30.2,30.8,104132,0
2010-08-09,30.5,30.9,30.1,30.5,73949,0
2010-08-10,30.1,30.4,29.8,30.2,93092,0
2010-08-11,29.7,29.9,28.5,28.9,95140,0
2010-08-12,27.8,29,27.8,28.6,101509,0
2010-08-13,28.6,28.9,27.3,27.4,91069,0
2010-08-16,27.2,28.8,27,27.2,102186,0
2010-08-17,27.4,29.7,27.4,28.9,146985,0
2010-08-18,28.6,29.2,28.4,29.2,109933,0
2010-08-19,29,29,26.4,26.5,165536,0
2010-08-20,26.4,27.2,26.1,26.2,159497,0
2010-08-23,26.4,27.2,23.3,24.4,219092,0
2010-08-24,23.9,24.5,22.5,22.8,175640,0
2010-08-25,22.8,24.3,22.8,24.1,85991,0
2010-08-26,24.3,24.9,23.4,23.8,75431,0
2010-08-27,24,24.3,23.5,24.3,69883,0
2010-08-30,24.3,24.4,22.8,22.8,57934,0
2010-08-31,22.4,23.3,22.3,22.8,59185,0
2010-09-01,23.2,24.5,22.8,24.5,57386,0
2010-09-02,24.4,24.7,23.8,24.7,44562,0
2010-09-03,25.4,26.5,24.9,26.4,65627,0
2010-09-07,26.2,26.3,24.4,24.5,73887,0
2010-09-08,24.7,25.6,24.7,25.5,38765,0
2010-09-09,26.1,26.4,25.4,26,51280,0
2010-09-10,26.2,26.7,25.4,25.8,48499,0
2010-09-13,26.1,27,25.9,26.7,73151,0
2010-09-14,26.5,26.5,20.4,21.2,388366,0
2010-09-15,18.6,22.1,17.3,19,1319655,0
2010-09-16,19,19.9,18.7,19.4,185205,0
2010-09-17,19.5,19.9,18.9,19.2,105932,0
2010-09-20,19.3,19.7,19,19.6,108367,0
2010-09-21,19.6,20.2,19.5,19.5,93113,0
2010-09-22,19.5,19.8,19,19,62588,0
2010-09-23,18.8,19,18,18.1,91922,0
2010-09-24,18.4,18.6,18,18.2,111559,0
2010-09-27,18.1,18.6,18.1,18.2,60502,0
2010-09-28,18.3,18.4,18,18.3,70155,0
2010-09-29,18.2,18.3,18,18.2,65990,0
2010-09-30,18.3,18.9,18.1,18.2,77529,0
2010-10-01,18.7,19,18.3,19,36495,0
2010-10-04,19,19.8,18.8,19.5,61262,0
2010-10-05,19.6,23.8,19.6,23.3,257607,0
2010-10-06,23.3,27.5,23.3,25.7,259552,0
2010-10-07,25.6,26.9,24.6,25.3,124590,0
2010-10-08,25.3,25.8,24.4,25,89289,0
2010-10-11,25,25.5,23.8,24.2,71162,0
2010-10-12,23.8,24.9,23.5,24.7,64107,0
2010-10-13,24.9,26.7,24.9,26.4,108987,0
2010-10-14,26.3,26.5,25.3,25.8,50275,0
2010-10-15,26.2,26.4,25.5,25.7,67696,0
2010-10-18,25.7,26,24.1,25.2,75194,0
2010-10-19,24.8,25.5,24,24.3,47851,0
2010-10-20,24.6,25,24.4,24.8,29444,0
2010-10-21,25,25.2,23.7,24.3,37412,0
2010-10-22,24.5,25.2,23.9,24.5,35692,0
2010-10-25,24.9,25,24,24.2,41412,0
2010-10-26,23.9,24.2,23.5,23.6,36784,0
2010-10-27,23.5,23.6,22.6,23.2,47067,0
2010-10-28,15.5,15.9,12.1,12.5,4471864,0
2010-10-29,12.8,13.1,12.4,12.7,1995645,0
2010-11-01,12.9,13,12,12.2,638195,0
2010-11-02,12.5,12.5,11.3,11.6,630706,0
2010-11-03,11.9,12.1,11.6,12,391903,0
2010-11-04,12.5,13.3,12.4,13,1027619,0
2010-11-05,13.2,13.3,12.2,12.7,526859,0
2010-11-08,13,13.7,12.7,13.1,483101,0
2010-11-09,13.2,13.5,12.8,12.8,405924,0
2010-11-10,13,13.2,12.8,13.2,287600,0
2010-11-11,13.1,13.3,12.8,13,318840,0
2010-11-12,13,14,13,13.2,579499,0
2010-11-15,13.3,13.7,12.8,12.8,293448,0
2010-11-16,12.8,13,12.5,12.5,243490,0
2010-11-17,12.5,13.2,12.2,12.7,188700,0
2010-11-18,13,13.1,12.6,12.7,130382,0
2010-11-19,12.9,12.9,12.5,12.6,109391,0
2010-11-22,12.6,13,12.3,12.6,150307,0
2010-11-23,12.4,12.6,12.3,12.3,130006,0
2010-11-24,12.5,12.6,12.1,12.3,163841,0
2010-11-26,12.2,12.5,12.1,12.4,50844,0
2010-11-29,12.3,12.5,12.1,12.3,119694,0
2010-11-30,12.2,12.4,12.2,12.4,98148,0
2010-12-01,12.6,12.7,12.3,12.3,335413,0
2010-12-02,12.4,13,12.3,12.5,195139,0
2010-12-03,12.6,13.6,12.5,13.3,387486,0
2010-12-06,13.4,14.3,13.3,13.6,330570,0
2010-12-07,13.9,14.2,13.7,13.9,488154,0
2010-12-08,13.9,14.1,13.5,13.6,206789,0
2010-12-09,13.8,14,13.6,13.8,169069,0
2010-12-10,13.9,14.4,13.7,14.1,460072,0
2010-12-13,14.1,14.5,13.8,14.4,390353,0
2010-12-14,14.6,15.1,14.5,14.7,565326,0
2010-12-15,15,18.4,14.7,16.1,1431141,0
2010-12-16,16.2,16.5,15.6,15.8,403404,0
2010-12-17,16,16.4,15.4,15.5,406123,0
2010-12-20,15.5,15.9,15,15.2,231999,0
2010-12-21,16.3,16.8,15.4,15.5,909395,0
2010-12-22,16.1,16.3,15.5,15.7,498958,0
2010-12-23,16,16.1,15.3,15.4,321721,0
2010-12-27,15.7,16.2,15.4,15.8,651318,0
2010-12-28,15.9,16.4,15.5,15.5,512189,0
2010-12-29,15.6,16,15.5,15.6,365161,0
2010-12-30,15.8,16.2,15.7,16.1,325556,0
2010-12-31,16.4,16.5,16,16.3,457697,0
2011-01-03,16.8,17,16.4,16.7,1107548,0
2011-01-04,17,17,16.4,17,537305,0
2011-01-05,16.9,17.9,16.9,17.9,741293,0
2011-01-06,18.6,18.9,17.5,17.6,1040870,0
2011-01-07,17.7,18,16.6,17.3,550726,0
2011-01-10,17.3,17.4,16.5,16.6,482756,0
2011-01-11,16.7,17,15.6,16.6,627338,0
2011-01-12,16.9,17.1,16.2,17.1,578353,0
2011-01-13,17.3,17.3,16.3,16.8,508464,0
2011-01-14,16.7,17,16.4,16.7,398149,0
2011-01-18,16.5,17.2,16.4,17.2,309217,0
2011-01-19,17,17,16.3,16.5,292902,0
2011-01-20,16.5,16.5,16,16.1,225849,0
2011-01-21,16.2,16.5,15.6,15.7,330121,0
2011-01-24,15.8,16.3,13,16.3,1090454,0
2011-01-25,16.3,16.7,15.9,16.5,498573,0
2011-01-26,15.5,16.4,15,16.3,584418,0
2011-01-27,15.8,16.5,15.8,16.5,352999,0
2011-01-28,16.3,16.5,15.8,15.8,501914,0
2011-01-31,16,16.1,15.7,15.8,257258,0
2011-02-01,16.4,16.4,15.9,16.2,197834,0
2011-02-02,16.4,16.6,16.2,16.5,191884,0
2011-02-03,16.3,17.4,15.7,16.6,329491,0
2011-02-04,16.4,16.6,16.2,16.5,117719,0
2011-02-07,16.6,16.7,16.3,16.7,134490,0
2011-02-08,17.7,17.7,16.4,16.6,215471,0
2011-02-09,17,17.5,16.7,17.3,478058,0
2011-02-10,17.4,17.5,17,17.2,312760,0
2011-02-11,17,17.3,16.5,16.9,224753,0
2011-02-14,17,17.2,16.7,17.1,242195,0
2011-02-15,17.5,17.5,16.8,16.8,255853,0
2011-02-16,17.1,17.5,16.9,17.3,267556,0
2011-02-18,18.5,18.5,17.9,18.2,385273,0
2011-02-22,18.1,18.2,16.8,17.3,589221,0
2011-02-23,17.6,17.7,16.8,16.8,268797,0
2011-02-24,17.4,17.5,16.7,17.2,367099,0
2011-02-25,17.5,17.6,16.7,17.3,400844,0
2011-02-28,17.4,18,17,17.5,277613,0
2011-03-01,17.7,17.8,17.3,17.4,219285,0
2011-03-02,17.3,17.8,17.3,17.6,245630,0
2011-03-03,17.8,18.1,17.5,18,251600,0
2011-03-04,18.5,18.5,17.8,17.9,221212,0
2011-03-07,18.2,18.3,17.3,17.5,225180,0
2011-03-08,17.8,18,17.3,17.5,298576,0
2011-03-09,17.6,17.9,17.4,17.7,134522,0
2011-03-10,17.3,17.8,15.1,16.6,634707,0
2011-03-11,16.3,16.9,16.3,16.9,185657,0
2011-03-14,16.6,17,16.1,16.2,250292,0
2011-03-15,15.9,16.8,15.2,16,304410,0
2011-03-16,16.2,16.2,15.3,15.4,261828,0
2011-03-17,15.7,16.2,15,15,355995,0
2011-03-18,15.2,15.7,15,15,511817,0
2011-03-21,15.6,15.6,14.3,14.5,634876,0
2011-03-22,14.6,15,14.3,14.7,219619,0
2011-03-23,14.9,15,14.5,14.7,149358,0
2011-03-24,14.5,14.9,14.5,14.7,153597,0
2011-03-25,14.7,15,14.6,14.8,111972,0
2011-03-28,14.6,15,14.6,14.8,100409,0
2011-03-29,14.9,15,14.6,15,103933,0
2011-03-30,14.9,16,14.9,15.6,226592,0
2011-03-31,15.6,15.8,14.7,15,533957,0
2011-04-01,15.2,15.3,14.8,15,148280,0
2011-04-04,15.2,15.2,14.5,14.8,336830,0
2011-04-05,14.9,14.9,14.2,14.5,424625,0
2011-04-06,14.5,14.8,14.2,14.4,210860,0
2011-04-07,14.4,15,14.3,14.6,247714,0
2011-04-08,14.7,15,14.4,14.5,143617,0
2011-04-11,14.5,14.8,14.3,14.3,117465,0
2011-04-12,14.5,14.5,11.6,14.1,537632,0
2011-04-13,14.1,14.3,13,13.4,273523,0
2011-04-14,13.1,13.5,13,13.2,384012,0
2011-04-15,13.2,13.5,13,13.3,218560,0
2011-04-18,13.2,13.5,12.7,12.7,286819,0
2011-04-19,12.9,13.2,12.7,12.7,237494,0
2011-04-20,13.2,13.2,12.6,12.7,228551,0
2011-04-21,13.1,13.1,12.6,12.9,218974,0
2011-04-25,12.8,13.9,12.5,13.8,368321,0
2011-04-26,14.1,14.7,13.8,13.8,465891,0
2011-04-27,13.5,14.4,12.8,13.2,512385,0
2011-04-28,13.7,15,13.5,15,667593,0
2011-04-29,15,15.7,14.5,15.6,321099,0
2011-05-02,15.3,15.6,14.7,14.8,217364,0
2011-05-03,15,15.1,14.1,14.6,343294,0
2011-05-04,14.7,14.7,14.1,14.1,162738,0
2011-05-05,14.3,14.4,13.9,14.2,125133,0
2011-05-06,14.5,15.1,14.2,14.6,382158,0
2011-05-09,14.6,14.7,14.1,14.2,198220,0
2011-05-10,14.2,15,13.9,14.5,258826,0
2011-05-11,14.5,14.7,14.2,14.4,105518,0
2011-05-12,14.3,14.6,14.1,14.4,119670,0
2011-05-13,14.4,14.7,14.3,14.4,109760,0
2011-05-16,14.2,14.4,13.7,13.7,213055,0
2011-05-17,13.6,14.1,13.4,13.6,212752,0
2011-05-18,14.1,14.1,13.6,13.8,128310,0
2011-05-19,13.6,14.1,13.3,13.6,198245,0
2011-05-20,13.6,13.9,13.3,13.4,140206,0
2011-05-23,13.1,13.6,13.1,13.5,139095,0
2011-05-24,13.7,13.7,13.5,13.5,173827,0
2011-05-25,13.7,14.2,13.6,14,214279,0
2011-05-26,14,14.3,13.9,14.1,113127,0
2011-05-27,14.2,14.2,13.9,14.1,73748,0
2011-05-31,14.4,14.4,13.8,14.2,362932,0
2011-06-01,14.4,14.4,13.9,13.9,124269,0
2011-06-02,14.1,14.1,13.6,13.6,114175,0
2011-06-03,13.4,13.6,13,13.3,195849,0
2011-06-06,13.3,13.5,12.3,12.3,570224,0
2011-06-07,12.4,12.7,12,12,265059,0
2011-06-08,12.5,12.5,8.8,11.4,477657,0
2011-06-09,11.3,11.8,11.3,11.7,141349,0
2011-06-10,11.7,12.3,11.5,12,149772,0
2011-06-13,12.4,12.7,11.9,12.5,228442,0
2011-06-14,12.7,12.9,12.6,12.8,108061,0
2011-06-15,12.7,13,12.4,13,160589,0
2011-06-16,12.9,13.8,12.8,13.4,151675,0
2011-06-17,13.6,13.8,12.8,12.8,206702,0
2011-06-20,13,13.5,12.6,13.1,109768,0
2011-06-21,13.5,13.8,13.3,13.5,184115,0
2011-06-22,13.5,13.7,13.2,13.2,144811,0
2011-06-23,12.8,13.2,12.5,13.1,349932,0
2011-06-24,13.2,13.4,12.1,12.9,1471845,0
2011-06-27,12.8,12.9,12.1,12.3,270716,0
2011-06-28,12.3,12.9,12.2,12.8,219025,0
2011-06-29,12.8,12.8,12.5,12.5,152031,0
2011-06-30,12.5,12.7,11.8,11.9,648810,0
2011-07-01,12,12.5,12,12.2,338789,0
2011-07-05,12.3,12.4,11.9,12,240483,0
2011-07-06,12,12.3,12,12.2,66381,0
2011-07-07,12.5,12.5,12.1,12.5,169545,0
2011-07-08,12.4,12.8,12.3,12.5,191262,0
2011-07-11,12.6,12.7,12.2,12.4,86310,0
2011-07-12,12.1,12.7,12.1,12.2,115008,0
2011-07-13,12.3,12.5,12.2,12.3,56718,0
2011-07-14,12.4,12.5,11.9,12,161789,0
2011-07-15,12,12.4,12,12.1,58214,0
2011-07-18,11.7,12.2,11.3,11.6,319367,0
2011-07-19,11.1,12,11.1,11.6,156146,0
2011-07-20,11.7,11.9,11.6,11.6,70642,0
2011-07-21,11.7,12.3,11.6,12.3,195378,0
2011-07-22,12.3,12.7,12.1,12.5,137861,0
2011-07-25,12.3,12.6,12,12,113910,0
2011-07-26,12.1,12.5,11.9,11.9,116983,0
2011-07-27,12,12,9.8,9.8,840003,0
2011-07-28,9.6,9.8,7.1,7.3,2619424,0
2011-07-29,6.8,7.5,6.2,7.3,743906,0
2011-08-01,7.5,7.8,7.1,7.7,417854,0
2011-08-02,7.5,8,7.4,7.4,234095,0
2011-08-03,7.4,7.8,7.2,7.3,166606,0
2011-08-04,7.2,7.4,6.5,6.5,305428,0
2011-08-05,6.5,6.7,5.8,6.3,345642,0
2011-08-08,5.6,6.2,4.5,5,542974,0
2011-08-09,5.3,6.2,5,6.2,318291,0
2011-08-10,5.7,6.1,5.5,5.5,210220,0
2011-08-11,5.5,6.2,5.2,6.2,211383,0
2011-08-12,6.4,6.5,5.9,6,105387,0
2011-08-15,6.3,6.8,6.3,6.5,101266,0
2011-08-16,6.4,6.5,6.1,6.3,119501,0
2011-08-17,6.4,7.2,6.4,6.9,176684,0
2011-08-18,6.7,6.7,6.2,6.3,181882,0
2011-08-19,6.5,6.6,6.1,6.1,109380,0
2011-08-22,6.4,6.5,6,6,98102,0
2011-08-23,6,6.4,6,6.2,119051,0
2011-08-24,6,6.3,5.7,6,177075,0
2011-08-25,5.9,6.4,5.7,6.2,206881,0
2011-08-26,6.2,6.4,5.8,6.4,174471,0
2011-08-29,6.5,6.6,6,6.6,158095,0
2011-08-30,6.2,6.9,6.2,6.5,154550,0
2011-08-31,6.5,6.7,6.1,6.1,166883,0
2011-09-01,6.2,6.3,6,6.1,115355,0
2011-09-02,5.9,6.2,5.8,5.9,161659,0
2011-09-06,5.8,6,5.4,5.6,159642,0
2011-09-07,5.7,6.1,5.7,6,148868,0
2011-09-08,5.9,6.3,5.7,5.8,150955,0
2011-09-09,5.7,5.9,5.4,5.6,118824,0
2011-09-12,5.5,5.8,4.9,5,280670,0
2011-09-13,5.1,5.1,4.8,4.9,189481,0
2011-09-14,4.9,5.4,4.8,5.3,137268,0
2011-09-15,5.4,5.9,5.3,5.7,194630,0
2011-09-16,5.7,6.1,5.7,5.7,215954,0
2011-09-19,5.6,5.8,5.4,5.4,61377,0
2011-09-20,5.8,6.1,5.2,5.5,268003,0
2011-09-21,5.5,5.7,5,5,125366,0
2011-09-22,4.9,5.5,4.7,4.7,236745,0
2011-09-23,4.9,5,4.7,4.9,145065,0
2011-09-26,4.9,5.4,4.9,5.1,80186,0
2011-09-27,5.2,5.5,4.9,5,116880,0
2011-09-28,5,5.3,4.9,4.9,98907,0
2011-09-29,5.1,5.3,5,5.3,114967,0
2011-09-30,5.2,5.5,4.8,4.9,160083,0
2011-10-03,4.9,5.3,4.9,4.9,153858,0
2011-10-04,4.9,5.5,4.8,5.4,178963,0
2011-10-05,4.9,5.7,4.9,5.4,125940,0
2011-10-06,5.3,6.1,5.3,6.1,170469,0
2011-10-07,6.1,6.2,5.9,6,126388,0
2011-10-10,6.1,6.8,6.1,6.6,130737,0
2011-10-11,6.5,6.6,6.2,6.4,137895,0
2011-10-12,6.4,6.7,6.4,6.6,94322,0
2011-10-13,6.5,6.7,6.2,6.7,52917,0
2011-10-14,6.8,7.3,6.7,7.2,109367,0
2011-10-17,7.1,7.5,7,7,123354,0
2011-10-18,7.2,8,7,7.9,174338,0
2011-10-19,7.9,9.1,7.9,8.5,314193,0
2011-10-20,8.6,8.6,7.7,7.9,129346,0
2011-10-21,8.4,8.4,7.5,7.9,122546,0
2011-10-24,8,8.5,7.7,8.2,108329,0
2011-10-25,8,8.1,7.7,7.7,80006,0
2011-10-26,8,8.1,6.7,6.9,291863,0
2011-10-27,7.9,7.9,7,7.7,191063,0
2011-10-28,7.7,7.9,7.2,7.5,121428,0
2011-10-31,7.1,7.8,7.1,7.8,88636,0
2011-11-01,7.4,7.7,7.2,7.3,91586,0
2011-11-02,7.4,7.8,7.3,7.8,74824,0
2011-11-03,7.8,7.9,7.5,7.9,67952,0
2011-11-04,7.8,7.9,7.6,7.8,40287,0
2011-11-07,7.3,8,7.3,7.9,52595,0
2011-11-08,8,8,7.6,7.6,66275,0
2011-11-09,7.3,7.4,7,7.1,107950,0
2011-11-10,7.5,7.5,6.6,6.7,102026,0
2011-11-11,6.8,6.9,6.7,6.8,92742,0
2011-11-14,6.8,6.8,6.5,6.6,60466,0
2011-11-15,6.6,6.8,6.6,6.7,39892,0
2011-11-16,6.8,7.3,6.6,7.3,154799,0
2011-11-17,7.4,7.8,7.3,7.3,151752,0
2011-11-18,7.3,7.5,7.2,7.3,55458,0
2011-11-21,7,7.5,7,7,76406,0
2011-11-22,7,7.3,6.6,6.7,91987,0
2011-11-23,6.5,6.6,6.1,6.1,199790,0
2011-11-25,6.1,6.4,5.8,5.8,48490,0
2011-11-28,6.2,6.5,6,6.2,180610,0
2011-11-29,6.2,6.2,5.9,6,62804,0
2011-11-30,6.3,6.5,5.2,5.2,726161,0
2011-12-01,5.4,5.7,5.2,5.6,157563,0
2011-12-02,5.9,6,5.6,5.7,102067,0
2011-12-05,5.9,6,5.8,5.9,164895,0
2011-12-06,5.9,6.3,5.8,6.2,95771,0
2011-12-07,6.2,6.4,6,6.2,71875,0
2011-12-08,6.1,6.3,5.8,5.8,63217,0
2011-12-09,5.8,6.1,5.7,5.9,90899,0
2011-12-12,5.8,5.8,5.5,5.6,119091,0
2011-12-13,5.5,5.7,5.2,5.3,134038,0
2011-12-14,5.3,5.4,4.7,5,206660,0
2011-12-15,5.1,5.3,5,5.1,87451,0
2011-12-16,5.2,5.3,4.6,4.6,159555,0
2011-12-19,4.8,5.3,4.8,4.8,182111,0
2011-12-20,5,5.1,4.9,5.1,134890,0
2011-12-21,5,5.2,4.9,5.1,57880,0
2011-12-22,5.1,5.5,5,5.5,95573,0
2011-12-23,5.5,6,5.4,5.6,147013,0
2011-12-27,5.9,5.9,5.3,5.4,139962,0
2011-12-28,5.4,5.5,5,5,244837,0
2011-12-29,5.1,5.3,4.9,5.1,188545,0
2011-12-30,5,5.2,4.9,5,296082,0
2012-01-03,5.2,5.8,5.2,5.7,214267,0
2012-01-04,5.6,6.2,5.2,6,167180,0
2012-01-05,5.9,6.4,5.7,6.2,150759,0
2012-01-06,6.3,6.3,6,6,99522,0
2012-01-09,6.1,6.3,5.9,6,104699,0
2012-01-10,6.1,6.1,5.9,6,111691,0
2012-01-11,6,6.7,5.9,6.6,186925,0
2012-01-12,7,7.5,6.5,6.7,201872,0
2012-01-13,6.7,6.9,6.5,6.8,76720,0
2012-01-17,7,7,6.5,6.6,89843,0
2012-01-18,6.6,7.4,6.5,7.4,194679,0
2012-01-19,7.5,7.7,7.1,7.4,147919,0
2012-01-20,7.4,7.6,7.2,7.6,83771,0
2012-01-23,7.6,7.6,7.3,7.5,101099,0
2012-01-24,7.4,7.9,7.2,7.9,123861,0
2012-01-25,5.9,7,5.6,6.1,558023,0
2012-01-26,6.2,7,6.2,6.6,251809,0
2012-01-27,6.6,7,6.5,6.8,117181,0
2012-01-30,6.7,6.9,6.6,6.7,46496,0
2012-01-31,6.8,7,6.6,6.9,113823,0
2012-02-01,6.8,7.4,6.7,7.2,147208,0
2012-02-02,7.2,7.5,6.9,7,99171,0
2012-02-03,7.4,7.7,7.2,7.5,240798,0
2012-02-06,7.5,7.6,7.3,7.4,78425,0
2012-02-07,7.5,7.9,7.5,7.8,95411,0
2012-02-08,8.4,8.4,7.8,8,176245,0
2012-02-09,8,8.2,7.3,7.3,166559,0
2012-02-10,7.4,7.6,7.4,7.4,65934,0
2012-02-13,7.6,7.7,7.4,7.5,65369,0
2012-02-14,7.5,7.8,7.2,7.4,73388,0
2012-02-15,7.5,7.5,6.5,7.1,144069,0
2012-02-16,7,7.2,6.8,7,90648,0
2012-02-17,7.2,7.2,6.8,6.9,74752,0
2012-02-21,6.9,7.3,6.9,7.2,79477,0
2012-02-22,7.2,7.5,7,7.2,47858,0
2012-02-23,7.3,7.6,7.2,7.6,100499,0
2012-02-24,7.6,7.9,7.5,7.5,106749,0
2012-02-27,7,7.6,6.9,7.5,130987,0
2012-02-28,7.4,7.5,7.2,7.3,99181,0
2012-02-29,7.4,7.5,7.1,7.2,135021,0
2012-03-01,7.3,7.6,7.2,7.4,132810,0
2012-03-02,7.5,7.7,7.3,7.3,82133,0
2012-03-05,7.4,7.6,7.3,7.6,40964,0
2012-03-06,7.6,8.4,7.4,8,307203,0
2012-03-07,8.1,9.1,8.1,9.1,241914,0
2012-03-08,9.6,10.2,9.1,9.8,552631,0
2012-03-09,10,10.5,9.7,10.4,454302,0
2012-03-12,10.5,10.9,10,10.3,441940,0
2012-03-13,10.3,10.5,10.1,10.4,224252,0
2012-03-14,10.5,10.6,10,10,245646,0
2012-03-15,10.1,10.1,8,9,739958,0
2012-03-16,9,9.9,8.8,9.8,294779,0
2012-03-19,9.8,10.3,9.6,10,210361,0
2012-03-20,10,10.2,9.8,9.9,121952,0
2012-03-21,10,10.1,9.8,9.9,93197,0
2012-03-22,9.8,10,9.6,9.7,85652,0
2012-03-23,9.7,9.9,9.6,9.9,35515,0
2012-03-26,10,10.2,9.9,10.1,131757,0
2012-03-27,10.1,10.1,9.7,9.7,81834,0
2012-03-28,9.8,9.8,9.4,9.6,91101,0
2012-03-29,9.5,9.6,9.3,9.4,49479,0
2012-03-30,9.7,9.7,9.2,9.2,58237,0
2012-04-02,9.2,9.2,8.9,9.2,188755,0
2012-04-03,9.2,9.2,8.9,9,102356,0
2012-04-04,8.8,8.9,8.6,8.7,109203,0
2012-04-05,8.7,9,8.5,8.7,65192,0
2012-04-09,8.6,9.1,8.5,8.9,136692,0
2012-04-10,9,9.4,7.7,8.6,228281,0
2012-04-11,8.6,8.9,8.5,8.5,87217,0
2012-04-12,8.7,8.7,7.9,8.4,163255,0
2012-04-13,8.3,8.5,8.1,8.4,80202,0
2012-04-16,8.4,8.4,8,8.2,94503,0
2012-04-17,8.2,8.6,8.2,8.6,73728,0
2012-04-18,8.5,8.6,8.3,8.5,62906,0
2012-04-19,8.5,8.7,8.2,8.3,67308,0
2012-04-20,8.9,8.9,8.2,8.5,70571,0
2012-04-23,8.3,8.4,8.1,8.1,73709,0
2012-04-24,8.2,8.5,8.1,8.5,43035,0
2012-04-25,8.5,8.6,8.3,8.6,68530,0
2012-04-26,8.6,8.6,8.2,8.6,35759,0
2012-04-27,8.6,8.9,8.4,8.7,95756,0
2012-04-30,8.6,9.2,8.5,8.7,111382,0
2012-05-01,8.9,9.7,8.6,8.8,244398,0
2012-05-02,8.7,9.5,8.7,9.5,89352,0
2012-05-03,9.4,10.5,9.3,9.7,302547,0
2012-05-04,9.7,10,9.2,9.4,135407,0
2012-05-07,9.3,9.6,9,9.2,94237,0
2012-05-08,9,9.1,8.6,8.9,77634,0
2012-05-09,8.7,8.8,8.5,8.6,63521,0
2012-05-10,8.7,8.8,8.4,8.5,60010,0
2012-05-11,8.6,8.6,8.3,8.5,55851,0
2012-05-14,8.3,8.5,8.1,8.1,52188,0
2012-05-15,8.1,8.3,8,8.1,68726,0
2012-05-16,8,8.2,7.8,8,95086,0
2012-05-17,8,8.1,7.8,7.8,82402,0
2012-05-18,7.7,7.9,7.4,7.5,85215,0
2012-05-21,7.6,7.9,7.5,7.7,81708,0
2012-05-22,7.7,8,7.7,7.7,46402,0
2012-05-23,7.6,7.9,7.4,7.6,97124,0
2012-05-24,7.8,8,7.7,7.9,43036,0
2012-05-25,7.9,7.9,7.6,7.6,76235,0
2012-05-29,7.7,7.9,7.6,7.8,32718,0
2012-05-30,7.7,7.7,7.4,7.5,43261,0
2012-05-31,7.5,7.9,7.4,7.6,95021,0
2012-06-01,7.4,7.9,7.4,7.5,64438,0
2012-06-04,7.6,7.8,7.5,7.6,54486,0
2012-06-05,7.5,7.8,7.4,7.5,33611,0
2012-06-06,7.7,7.7,7.5,7.6,135513,0
2012-06-07,7.7,7.8,7.4,7.5,70435,0
2012-06-08,7.5,7.6,7.4,7.5,104272,0
2012-06-11,7.6,7.7,7,7,84532,0
2012-06-12,7.1,7.4,7,7,109392,0
2012-06-13,7,7.2,6.8,7,89259,0
2012-06-14,7,7.4,6.8,7.3,86926,0
2012-06-15,7.2,7.5,6.9,7.4,148935,0
2012-06-18,7.3,7.5,7.1,7.3,163650,0
2012-06-19,7.3,7.7,7.3,7.4,150854,0
2012-06-20,7.4,7.7,7.4,7.5,163705,0
2012-06-21,7.5,7.6,7.1,7.1,164991,0
2012-06-22,7.1,7.9,6.6,6.9,2366840,0
2012-06-25,7.2,7.3,7,7.2,142701,0
2012-06-26,7.2,7.2,7.1,7.1,92863,0
2012-06-27,7.2,7.7,7.2,7.7,187012,0
2012-06-28,7.7,7.7,7.4,7.6,64777,0
2012-06-29,7.7,8.4,7.7,8.4,132342,0
2012-07-02,8.4,8.4,8,8.1,55569,0
2012-07-03,8.2,8.4,8,8.1,65134,0
2012-07-05,8.1,8.5,8.1,8.4,65266,0
2012-07-06,8.3,8.4,8,8,96387,0
2012-07-09,8.2,8.5,7.8,8,65744,0
2012-07-10,8.5,8.5,8.1,8.5,64069,0
2012-07-11,8.4,8.5,8.2,8.4,38502,0
2012-07-12,8.4,8.5,8.1,8.5,42022,0
2012-07-13,8.5,9.2,8.4,8.9,182761,0
2012-07-16,9,9.6,8.8,9.3,184950,0
2012-07-17,9.6,9.6,9.2,9.3,174541,0
2012-07-18,10.8,10.9,9,9.3,775977,0
2012-07-19,9.1,9.6,9,9.3,101318,0
2012-07-20,9.2,9.4,8.8,9.1,122127,0
2012-07-23,9.1,9.2,8.5,9,65652,0
2012-07-24,9.2,9.2,8.7,9.1,117614,0
2012-07-25,9.3,9.3,8.8,9.1,74495,0
2012-07-26,9.2,9.5,8.9,9.4,90409,0
2012-07-27,9.5,9.6,9.1,9.3,82511,0
2012-07-30,9,9.1,8.7,8.9,160171,0
2012-07-31,8.7,9.1,8.7,8.7,119282,0
2012-08-01,8.9,9,8.8,8.9,33273,0
2012-08-02,8.9,9,8.7,8.8,45286,0
2012-08-03,9,9,8.6,8.7,39127,0
2012-08-06,8.8,9.1,8.7,8.8,34720,0
2012-08-07,8.8,9.1,8.8,9,30408,0
2012-08-08,8.9,9.4,8.9,9.3,66414,0
2012-08-09,9.3,9.6,9.1,9.5,124951,0
2012-08-10,9.5,9.8,9.3,9.5,72698,0
2012-08-13,9.4,9.6,9.3,9.5,27815,0
2012-08-14,9.5,9.7,9.4,9.6,63374,0
2012-08-15,9.7,9.9,9.4,9.6,78820,0
2012-08-16,9.6,9.7,9.4,9.5,50104,0
2012-08-17,9.6,9.7,9.4,9.6,58442,0
2012-08-20,9.5,9.7,9.4,9.7,36102,0
2012-08-21,9.4,9.7,9.4,9.6,51508,0
2012-08-22,9.4,9.6,9.4,9.5,39296,0
2012-08-23,9.5,9.6,9.4,9.5,49992,0
2012-08-24,9.5,9.5,9.3,9.5,31944,0
2012-08-27,9.3,9.6,9.3,9.5,51249,0
2012-08-28,9.4,9.5,9.4,9.4,48137,0
2012-08-29,9.3,9.5,9.3,9.4,30723,0
2012-08-30,9.3,9.3,9,9,78137,0
2012-08-31,9,9.4,9,9.4,45206,0
2012-09-04,9.4,9.5,9.1,9.5,45916,0
2012-09-05,9.2,9.5,9.2,9.4,58879,0
2012-09-06,9.3,9.6,9.3,9.6,134788,0
2012-09-07,9.4,9.7,9.4,9.6,74881,0
2012-09-10,9.5,9.6,9.3,9.4,76656,0
2012-09-11,9.3,9.6,9.3,9.6,106780,0
2012-09-12,9.6,9.6,9.3,9.6,76513,0
2012-09-13,9.7,9.7,9.4,9.5,128310,0
2012-09-14,9.5,10.1,9.5,9.8,189891,0
2012-09-17,10,11.4,9.9,11.2,376880,0
2012-09-18,11.1,11.2,10.6,11.1,171239,0
2012-09-19,11,11.5,10.9,11.5,159846,0
2012-09-20,11.5,11.5,11.1,11.3,177692,0
2012-09-21,11.6,12.1,11.4,12,291400,0
2012-09-24,12.1,12.6,11.3,11.6,373783,0
2012-09-25,11.5,11.6,10.5,11,337053,0
2012-09-26,10.7,10.9,10.2,10.2,407373,0
2012-09-27,10.2,11,10,10.9,402757,0
2012-09-28,10.7,11,10.5,11,183496,0
2012-10-01,10.9,11.2,10.7,11.1,215973,0
2012-10-02,11.6,11.6,10.4,10.4,248733,0
2012-10-03,10.4,11,10.3,11,186736,0
2012-10-04,10.9,11.9,10.7,11.8,274204,0
2012-10-05,11.8,12.2,11.7,11.8,133324,0
2012-10-08,11.7,11.9,11.5,11.6,95198,0
2012-10-09,11.5,11.8,11.3,11.7,115107,0
2012-10-10,11.8,12,11.6,11.9,249959,0
2012-10-11,11.92,12.86,11.77,12.8,640280,0
2012-10-12,12.9,13.1,12.85,12.91,827037,0
2012-10-15,13,13.09,12.85,13.08,446290,0
2012-10-16,13.53,13.8,13.14,13.62,489043,0
2012-10-17,13.67,14.26,13.63,14.21,479734,0
2012-10-18,14.3,14.46,14.02,14.1,517538,0
2012-10-19,14.08,14.22,13.42,13.55,570386,0
2012-10-22,13.59,14.15,13.59,13.92,398795,0
2012-10-23,13.72,14.2,13.62,14.19,254453,0
2012-10-24,14.42,14.77,13.37,13.5,1027729,0
2012-10-25,13.75,13.83,12.87,13.1,466782,0
2012-10-26,13.04,13.18,12.96,13.1,521180,0
2012-10-31,13.15,13.83,13.15,13.8,520754,0
2012-11-01,13.92,14.53,13.9,14.5,688052,0
2012-11-02,14.5,14.69,14.35,14.53,267847,0
2012-11-05,14.76,15.62,14.76,15.36,726135,0
2012-11-06,15.53,16.22,15.42,16,605266,0
2012-11-07,16,16,15.45,15.64,640200,0
2012-11-08,15.7,16.35,15.7,16.2,470098,0
2012-11-09,16.1,16.38,15.92,16.07,356962,0
2012-11-12,16.25,16.48,16.17,16.41,303879,0
2012-11-13,16.2,16.75,15.85,16.68,493390,0
2012-11-14,16.74,16.83,16.24,16.33,308401,0
2012-11-15,16.31,16.49,15.21,15.44,645843,0
2012-11-16,15.35,15.93,15.21,15.82,311200,0
2012-11-19,16.03,16.67,16.03,16.59,383603,0
2012-11-20,16.36,16.72,16.14,16.57,288924,0
2012-11-21,16.59,16.7,16.4,16.5,189109,0
2012-11-23,16.52,16.66,16.52,16.66,116866,0
2012-11-26,16.68,16.75,16.5,16.65,192146,0
2012-11-27,16.65,16.83,16.51,16.82,375778,0
2012-11-28,16.41,17.5,16.41,17.49,577069,0
2012-11-29,17.57,18.09,17.57,17.99,415540,0
2012-11-30,18,18.54,17.7,18.26,704015,0
2012-12-03,18.38,18.69,18.14,18.55,430087,0
2012-12-04,18.6,19,18.57,19,518104,0
2012-12-05,19.05,19.42,19,19.15,404536,0
2012-12-06,19.09,19.19,18.24,18.53,691133,0
2012-12-07,18.65,18.91,18.5,18.69,260522,0
2012-12-10,18.74,18.85,18.5,18.83,228715,0
2012-12-11,18.81,19.2,18.8,19.04,425791,0
2012-12-12,19.14,19.23,18.91,19,236378,0
2012-12-13,19,19.1,18.61,18.72,241073,0
2012-12-14,18.86,18.89,18.7,18.73,223848,0
2012-12-17,18.8,19.05,18.71,19.05,280677,0
2012-12-18,19.05,19.19,18.99,19.11,296524,0
2012-12-19,19.22,19.34,19.12,19.29,250756,0
2012-12-20,19.25,19.44,19.23,19.42,303698,0
2012-12-21,18.99,19.16,18.58,19.07,476352,0
2012-12-24,19.12,19.12,18.87,18.95,110623,0
2012-12-26,19.07,19.28,18.86,19.2,232484,0
2012-12-27,19.2,19.28,18.75,18.92,197553,0
2012-12-28,18.9,19.04,18.76,18.85,114671,0
2012-12-31,18.77,19.5,18.77,19.4,262481,0
2013-01-02,20.29,20.38,20,20.25,471659,0
2013-01-03,20.3,20.32,19.61,19.86,463837,0
2013-01-04,19.89,20.14,19,19.38,667151,0
2013-01-07,19.38,19.46,19.18,19.27,212430,0
2013-01-08,19.32,19.58,19.29,19.37,364043,0
2013-01-09,19.45,19.49,18.92,18.94,346618,0
2013-01-10,18.9,19.18,17.88,18.65,965690,0
2013-01-11,18.54,18.64,17.41,17.85,954993,0
2013-01-14,17.78,18,16.97,17,1008687,0
2013-01-15,16.83,17.64,16.78,17.35,651612,0
2013-01-16,17.34,17.61,17.16,17.18,645281,0
2013-01-17,17.33,17.46,17.09,17.25,596013,0
2013-01-18,17.25,17.28,17.13,17.2,367646,0
2013-01-22,17.2,17.66,17.18,17.63,423554,0
2013-01-23,17.65,17.8,17.22,17.74,742400,0
2013-01-24,18.03,18.18,15.2,15.57,2757164,0
2013-01-25,15.57,16.53,15.54,15.99,1551902,0
2013-01-28,16.08,16.14,15.54,15.8,628016,0
2013-01-29,16,16.15,15.89,15.91,492107,0
2013-01-30,15.86,15.9,15.5,15.51,442712,0
2013-01-31,15.46,15.75,15.41,15.73,467113,0
2013-02-01,15.74,16.19,15.73,15.99,597353,0
2013-02-04,15.86,16.05,15.76,15.8,278295,0
2013-02-05,15.81,16.1,15.55,16.01,301742,0
2013-02-06,15.4,15.69,15.07,15.53,923560,0
2013-02-07,15.57,15.65,15.28,15.4,169068,0
2013-02-08,15.41,15.75,15.34,15.73,236006,0
2013-02-11,15.64,15.69,15.07,15.58,491845,0
2013-02-12,15.57,15.74,15.49,15.54,235196,0
2013-02-13,15.54,15.56,15.14,15.23,174768,0
2013-02-14,15.19,15.24,14.78,15.07,478006,0
2013-02-15,15.04,15.12,14.8,15.01,316227,0
2013-02-19,15.03,15.04,14.76,14.94,655288,0
2013-02-20,14.92,14.92,14.35,14.44,522321,0
2013-02-21,14.31,14.32,13.35,13.75,930409,0
2013-02-22,13.9,14.14,13.8,14,490018,0
2013-02-25,14.06,14.2,13.41,13.45,528248,0
2013-02-26,13.57,13.64,12.93,13.36,583479,0
2013-02-27,13.32,13.78,13.3,13.69,310880,0
2013-02-28,13.65,13.76,13.31,13.59,477820,0
2013-03-01,13.51,13.93,13.34,13.65,257312,0
2013-03-04,13.56,13.57,12.78,13.2,1012737,0
2013-03-05,13.16,13.3,12.95,13.03,975434,0
2013-03-06,13.03,13.78,13,13.58,562275,0
2013-03-07,13.64,14.3,13.64,14.28,680399,0
2013-03-08,14.33,15.01,14.28,14.93,595953,0
2013-03-11,14.97,15.35,14.93,15.32,622730,0
2013-03-12,15.27,15.34,14.69,14.99,406313,0
2013-03-13,14.5,14.6,14.06,14.49,523400,0
2013-03-14,14.49,14.54,13.76,14.1,659569,0
2013-03-15,13.99,14.2,13.92,13.95,409775,0
2013-03-18,13.73,13.84,13.57,13.8,341848,0
2013-03-19,13.83,14.15,13.52,13.53,256730,0
2013-03-20,13.52,13.82,13.19,13.71,176016,0
2013-03-21,13.6,13.78,13.5,13.53,120209,0
2013-03-22,13.61,13.69,13.5,13.53,151764,0
2013-03-25,13.55,13.93,13.55,13.91,235961,0
2013-03-26,14.01,14.19,13.83,13.83,315683,0
2013-03-27,13.74,14.06,13.7,13.95,161588,0
2013-03-28,14.03,14.12,13.83,13.93,325787,0
2013-04-01,13.87,14.03,13.65,13.81,255608,0
2013-04-02,13.87,13.98,13.69,13.75,361334,0
2013-04-03,13.74,13.78,13.5,13.64,319814,0
2013-04-04,13.66,14.1,13.53,14.08,338706,0
2013-04-05,13.7,14.72,13.62,14.48,647697,0
2013-04-08,14.47,14.94,14.47,14.94,460136,0
2013-04-09,14.95,15,14.05,14.08,662593,0
2013-04-10,14.1,14.27,13.86,14.02,414098,0
2013-04-11,13.89,14.95,13.21,14.85,1311448,0
2013-04-12,14.77,15.15,14.34,14.35,501292,0
2013-04-15,14.25,14.33,13.21,13.5,628368,0
2013-04-16,13.63,13.89,13.56,13.8,366637,0
2013-04-17,13.66,13.91,13.66,13.89,451848,0
2013-04-18,13.94,13.94,13.63,13.65,359848,0
2013-04-19,13.66,13.75,13.57,13.7,517605,0
2013-04-22,13.81,14.24,13.69,14.15,314377,0
2013-04-23,14.19,14.48,13.97,14,368933,0
2013-04-24,13.3,13.34,12.63,13.1,1344493,0
2013-04-25,13.38,13.61,13.13,13.21,518193,0
2013-04-26,13.11,13.12,12.64,12.73,602292,0
2013-04-29,12.74,12.93,12.57,12.6,487759,0
2013-04-30,12.65,12.66,12.33,12.41,420164,0
2013-05-01,12.37,12.76,12.29,12.73,471446,0
2013-05-02,12.88,13.11,12.63,12.64,453629,0
2013-05-03,12.7,13.39,12.7,13.2,597239,0
2013-05-06,13.36,13.37,12.99,13.08,343656,0
2013-05-07,13.12,13.29,13.11,13.25,157689,0
2013-05-08,13.26,13.44,13.15,13.27,102603,0
2013-05-09,13.27,13.35,13.1,13.11,213682,0
2013-05-10,13.11,13.19,13.03,13.15,100423,0
2013-05-13,13.19,13.27,13,13.05,231496,0
2013-05-14,13.05,13.29,13.05,13.19,362827,0
2013-05-15,13.18,14,13.16,13.97,431492,0
2013-05-16,13.97,14.25,13.89,14.17,442072,0
2013-05-17,14.03,14.18,13.26,13.41,473982,0
2013-05-20,13.32,13.6,13.15,13.29,354349,0
2013-05-21,13.27,13.37,13.12,13.3,354570,0
2013-05-22,13.32,14.05,13.23,13.36,898197,0
2013-05-23,13.16,13.72,13.1,13.69,359053,0
2013-05-24,13.61,13.7,13.38,13.42,257940,0
2013-05-28,13.52,13.63,13.2,13.24,530421,0
2013-05-29,13.33,13.87,13.29,13.81,546775,0
2013-05-30,13.86,14.37,13.71,14.28,583058,0
2013-05-31,14.25,14.27,14.01,14.01,266011,0
2013-06-03,14.1,14.1,13.51,13.67,536966,0
2013-06-04,13.65,13.83,13.6,13.75,350502,0
2013-06-05,13.74,13.74,13.24,13.24,388816,0
2013-06-06,13.27,13.67,13.26,13.32,402841,0
2013-06-07,13.32,13.6,13.3,13.49,253222,0
2013-06-10,13.55,13.65,13.28,13.44,475088,0
2013-06-11,13.25,13.45,13.17,13.26,332894,0
2013-06-12,13.31,13.67,13.2,13.26,176320,0
2013-06-13,13.22,13.64,13.15,13.6,202731,0
2013-06-14,13.64,13.65,13.31,13.45,198812,0
2013-06-17,13.52,13.97,13.5,13.85,332718,0
2013-06-18,13.9,13.91,13.55,13.88,303793,0
2013-06-19,13.9,13.9,13.63,13.63,156031,0
2013-06-20,13.44,13.51,12.91,13.03,535258,0
2013-06-21,13.1,13.41,13.07,13.24,281316,0
2013-06-24,13.15,13.75,13.12,13.66,438802,0
2013-06-25,13.78,13.84,13.5,13.62,180173,0
2013-06-26,13.69,13.75,13.28,13.5,257497,0
2013-06-27,13.55,13.87,13.4,13.81,323488,0
2013-06-28,13.85,14.05,13.63,13.96,2285617,0
2013-07-01,13.96,14.55,13.94,14.29,489963,0
2013-07-02,14.36,14.67,14.09,14.66,352690,0
2013-07-03,14.56,14.66,14.36,14.5,100823,0
2013-07-05,14.67,14.68,14.35,14.65,192015,0
2013-07-08,14.73,14.85,14.31,14.43,453286,0
2013-07-09,14.51,14.94,14.45,14.94,441893,0
2013-07-10,14.95,14.95,14.71,14.86,276974,0
2013-07-11,15,15,14.42,14.54,156778,0
2013-07-12,14.5,14.69,14.49,14.6,143182,0
2013-07-15,14.7,14.78,14.62,14.65,162986,0
2013-07-16,14.65,14.75,14.47,14.5,223226,0
2013-07-17,14.56,14.96,14.52,14.92,172517,0
2013-07-18,14.97,15.42,14.97,15.4,288573,0
2013-07-19,15.41,15.57,15.32,15.57,140550,0
2013-07-22,15.57,15.6,15.49,15.51,266246,0
2013-07-23,15.56,15.7,15.47,15.61,283458,0
2013-07-24,15.37,15.98,14.85,15.64,1298014,0
2013-07-25,15.69,15.91,15.6,15.91,298125,0
2013-07-26,15.97,17,15.97,16.96,889708,0
2013-07-29,16.96,16.98,16.24,16.41,361704,0
2013-07-30,16.47,16.52,16.15,16.22,167913,0
2013-07-31,16.22,16.54,16.22,16.4,253000,0
2013-08-01,16.51,16.93,16.47,16.77,268760,0
2013-08-02,16.77,16.79,16.53,16.75,135131,0
2013-08-05,16.75,16.78,16.5,16.6,156046,0
2013-08-06,16.59,16.65,16.28,16.53,136397,0
2013-08-07,16.43,16.43,15.93,16.12,141503,0
2013-08-08,16.22,16.46,16.19,16.41,166324,0
2013-08-09,16.38,16.46,16.2,16.24,162065,0
2013-08-12,16.17,16.34,16.08,16.23,146563,0
2013-08-13,16.28,16.53,16.2,16.52,138332,0
2013-08-14,16.55,16.69,16.4,16.41,173506,0
2013-08-15,16.25,16.25,15.73,15.79,255929,0
2013-08-16,15.74,15.96,15.65,15.67,214974,0
2013-08-19,15.66,15.93,15.37,15.49,154861,0
2013-08-20,15.44,15.5,15.3,15.48,275504,0
2013-08-21,15.48,15.8,15.47,15.54,208322,0
2013-08-22,15.6,15.69,15.42,15.54,165209,0
2013-08-23,15.54,15.66,15.45,15.49,242544,0
2013-08-26,15.49,15.7,15.4,15.47,196226,0
2013-08-27,15.28,15.33,14.89,15,220485,0
2013-08-28,14.98,15.38,14.98,15.18,194551,0
2013-08-29,15.21,15.39,14.96,15.02,118786,0
2013-08-30,14.99,14.99,14.38,14.5,232330,0
2013-09-03,14.81,14.91,13.77,14.04,536793,0
2013-09-04,14.06,14.29,13.94,14.13,403836,0
2013-09-05,14.18,14.32,14.11,14.26,128473,0
2013-09-06,14.35,14.41,13.92,14.1,241640,0
2013-09-09,14.14,14.23,13.95,14.11,188930,0
2013-09-10,14.17,14.22,13.97,14.01,198802,0
2013-09-11,13.97,14.08,13.72,13.75,211365,0
2013-09-12,13.75,13.83,13.71,13.76,116519,0
2013-09-13,13.78,14.23,13.75,14.18,214786,0
2013-09-16,14.37,14.43,14.26,14.34,183306,0
2013-09-17,14.32,14.58,14.3,14.58,134205,0
2013-09-18,14.55,14.79,14.41,14.68,185742,0
2013-09-19,14.7,14.7,14.28,14.32,140182,0
2013-09-20,14.38,14.43,14.18,14.41,164016,0
2013-09-23,14.39,14.4,13.91,14.24,333240,0
2013-09-24,14.23,14.45,14.18,14.39,218392,0
2013-09-25,14.38,14.97,14.38,14.74,243752,0
2013-09-26,14.78,14.88,14.53,14.6,212348,0
2013-09-27,14.52,14.57,14.33,14.54,211423,0
2013-09-30,14.41,14.76,14.23,14.76,486638,0
2013-10-01,14.75,14.96,14.64,14.92,228270,0
2013-10-02,14.86,14.87,14.71,14.86,134380,0
2013-10-03,14.81,14.95,14.61,14.74,188062,0
2013-10-04,14.73,15.11,14.65,15.08,227063,0
2013-10-07,14.98,14.98,14.41,14.52,210453,0
2013-10-08,14.55,14.56,14.25,14.25,157596,0
2013-10-09,14.32,14.44,14.2,14.26,157171,0
2013-10-10,14.39,14.72,14.28,14.67,176401,0
2013-10-11,14.58,14.82,14.44,14.75,205334,0
2013-10-14,14.63,14.93,14.57,14.92,90940,0
2013-10-15,14.84,15.17,14.76,15.07,178078,0
2013-10-16,15.12,15.55,15.12,15.21,156444,0
2013-10-17,15.1,15.5,15.05,15.5,157356,0
2013-10-18,15.62,15.91,15.53,15.78,442790,0
2013-10-21,15.74,15.74,15.1,15.21,456881,0
2013-10-22,15.2,15.22,14.64,14.66,441759,0
2013-10-23,15.08,16.75,15,16.7,1445134,0
2013-10-24,16.66,16.67,16.26,16.54,497152,0
2013-10-25,16.68,16.68,16.36,16.59,239184,0
2013-10-28,16.51,16.51,16.14,16.4,348317,0
2013-10-29,16.38,16.7,16.3,16.46,435182,0
2013-10-30,16.44,16.47,16.04,16.32,397411,0
2013-10-31,16.29,16.5,16.21,16.21,218800,0
2013-11-01,16.18,16.35,15.81,16.1,205934,0
2013-11-04,16.1,16.11,15.92,16.06,180885,0
2013-11-05,15.96,16.1,15.86,15.93,141458,0
2013-11-06,16.02,16.1,15.86,16,112997,0
2013-11-07,16.61,18.57,16.61,17.82,1158603,0
2013-11-08,17.82,18.5,17.75,17.92,374831,0
2013-11-11,17.93,18.27,17.6,18.12,184515,0
2013-11-12,18.03,18.19,17.8,18,179038,0
2013-11-13,17.84,18.2,17.8,18.15,161227,0
2013-11-14,18.14,18.35,18.04,18.25,147437,0
2013-11-15,18.21,18.39,18.09,18.21,126887,0
2013-11-18,18.21,18.35,17.83,17.88,165842,0
2013-11-19,17.88,18.03,17.61,17.66,220727,0
2013-11-20,17.68,17.75,17.25,17.59,323306,0
2013-11-21,17.57,17.75,17.54,17.66,146057,0
2013-11-22,17.62,17.79,17.57,17.73,127241,0
2013-11-25,17.74,17.78,17.62,17.64,86391,0
2013-11-26,17.68,17.75,17.57,17.65,228183,0
2013-11-27,17.68,18.19,17.68,18.16,245032,0
2013-11-29,18.14,18.63,18.13,18.35,122594,0
2013-12-02,18.31,18.38,18.01,18.04,143282,0
2013-12-03,18,18.19,18,18.16,228637,0
2013-12-04,18.14,18.19,17.78,17.94,125825,0
2013-12-05,17.89,18.13,17.87,18.04,80941,0
2013-12-06,18.16,18.34,17.9,18.14,166965,0
2013-12-09,18.1,18.17,17.83,17.91,107610,0
2013-12-10,17.84,17.91,17.6,17.65,140844,0
2013-12-11,17.71,17.71,17.24,17.42,147089,0
2013-12-12,17.44,17.76,17.31,17.52,105921,0
2013-12-13,17.54,17.62,17.18,17.53,117181,0
2013-12-16,17.53,17.91,17.47,17.71,115464,0
2013-12-17,17.76,17.76,17.37,17.56,180102,0
2013-12-18,17.55,18,17.43,17.98,162357,0
2013-12-19,17.96,18.63,17.96,18.42,296216,0
2013-12-20,18.49,18.53,18.18,18.24,451592,0
2013-12-23,18.27,19.15,18.2,18.5,553234,0
2013-12-24,18.57,18.99,18.57,18.81,142842,0
2013-12-26,18.9,18.95,18.43,18.49,214361,0
2013-12-27,18.55,18.7,18.41,18.56,141461,0
2013-12-30,18.61,19.13,18.61,19.12,470843,0
2013-12-31,19.2,19.78,19.19,19.62,229691,0
2014-01-02,19.62,19.69,19.28,19.61,238982,0
2014-01-03,19.65,19.88,19.48,19.57,115867,0
2014-01-06,19.65,19.83,19.3,19.73,181976,0
2014-01-07,19.83,20,19.76,19.83,295632,0
2014-01-08,19.84,20.18,19.65,20.15,684764,0
2014-01-09,20.2,20.82,20.17,20.5,290694,0
2014-01-10,20.46,20.54,19.97,20.26,492530,0
2014-01-13,20.14,20.16,19.96,20.08,238413,0
2014-01-14,20.23,20.49,19.78,19.96,284151,0
2014-01-15,19.98,20.36,19.94,20.21,212179,0
2014-01-16,20.08,20.29,19.79,20.03,207771,0
2014-01-17,20.03,20.08,19.7,19.87,231669,0
2014-01-21,19.9,20.36,19.86,20.31,297237,0
2014-01-22,20.36,20.42,20.02,20.29,333474,0
2014-01-23,21.01,21.63,20.69,20.78,1357588,0
2014-01-24,20.64,20.94,20.38,20.74,382315,0
2014-01-27,20.94,21.26,20.53,20.84,447421,0
2014-01-28,21.05,21.22,20.85,21.07,407353,0
2014-01-29,20.96,21.1,20.58,20.84,256174,0
2014-01-30,20.99,21.36,20.73,21.19,243162,0
2014-01-31,20.93,20.99,20.76,20.87,211921,0
2014-02-03,20.91,20.98,20.13,20.35,323916,0
2014-02-04,20.48,20.96,20.3,20.66,198598,0
2014-02-05,20.58,20.74,20.32,20.45,99200,0
2014-02-06,20.5,20.7,20.4,20.65,105480,0
2014-02-07,20.67,21.05,20.49,20.73,158075,0
2014-02-10,20.68,20.88,20.38,20.67,106760,0
2014-02-11,20.77,20.94,20.7,20.84,156083,0
2014-02-12,20.88,21.12,20.56,20.74,118744,0
2014-02-13,20.62,21.27,20.42,21.17,154915,0
2014-02-14,21.18,21.32,20.81,21.25,116163,0
2014-02-18,21.35,21.35,20.96,21.07,101236,0
2014-02-19,20.97,21.37,20.85,21.14,122915,0
2014-02-20,21.13,21.49,21.09,21.34,135170,0
2014-02-21,21.37,21.41,21.12,21.27,127576,0
2014-02-24,21.25,21.68,21.2,21.23,214865,0
2014-02-25,21.17,21.34,21.03,21.27,141974,0
2014-02-26,21.33,21.95,21.25,21.83,130162,0
2014-02-27,21.78,22.62,21.66,22.57,183987,0
2014-02-28,22.58,22.88,22.05,22.14,283474,0
2014-03-03,22.04,22.2,21.59,21.94,404800,0
2014-03-04,22.16,22.4,21.97,22.27,271107,0
2014-03-05,22.25,22.25,21.96,22.08,206581,0
2014-03-06,22.1,22.43,22,22.16,306780,0
2014-03-07,22.2,22.49,22.01,22.09,245222,0
2014-03-10,22.01,22.08,21.64,21.8,238944,0
2014-03-11,21.85,21.97,21.59,21.78,287968,0
2014-03-12,21.72,21.92,21.54,21.63,275534,0
2014-03-13,21.7,21.7,21.15,21.33,163168,0
2014-03-14,21.34,21.66,21.17,21.53,137097,0
2014-03-17,21.55,21.84,21.55,21.8,98669,0
2014-03-18,21.79,21.79,21.48,21.65,172608,0
2014-03-19,21.65,21.72,21.44,21.57,132156,0
2014-03-20,21.52,21.65,21.34,21.63,184898,0
2014-03-21,21.75,22.12,21.56,22.1,299686,0
2014-03-24,22.16,22.2,21.6,21.73,97203,0
2014-03-25,21.8,21.98,21.61,21.81,196335,0
2014-03-26,21.97,22.13,21.7,21.75,200500,0
2014-03-27,21.81,21.81,21.2,21.25,213921,0
2014-03-28,21.26,21.93,21.26,21.78,195125,0
2014-03-31,21.84,22.34,21.84,22.22,440598,0
2014-04-01,22.21,22.34,21.45,21.82,306515,0
2014-04-02,21.9,21.97,21.67,21.71,201366,0
2014-04-03,21.68,21.92,21.42,21.83,198072,0
2014-04-04,21.97,22.09,21.27,21.31,169359,0
2014-04-07,21.2,21.2,20.79,21.05,170923,0
2014-04-08,20.97,21.05,20.62,20.68,212631,0
2014-04-09,20.78,20.94,20.59,20.75,84638,0
2014-04-10,20.76,20.79,20.1,20.27,176167,0
2014-04-11,20.02,20.15,19.51,19.7,254610,0
2014-04-14,19.76,19.91,19.56,19.82,159980,0
2014-04-15,19.86,20.09,19.4,20.07,186584,0
2014-04-16,20.11,20.25,19.79,20.15,132474,0
2014-04-17,20.14,20.45,20.08,20.39,128544,0
2014-04-21,20.4,20.41,20.12,20.34,163669,0
2014-04-22,20.27,20.62,20.22,20.51,138629,0
2014-04-23,19.14,19.99,18.89,19.25,1204197,0
2014-04-24,19.22,19.29,18.46,18.7,610293,0
2014-04-25,18.31,18.63,18.16,18.31,471601,0
2014-04-28,18.24,18.35,17.53,17.6,602767,0
2014-04-29,17.6,17.77,16.92,17.04,523082,0
2014-04-30,17,17.61,16.73,17.6,558195,0
2014-05-01,17.59,17.66,17.11,17.4,349388,0
2014-05-02,17.5,17.92,17.47,17.71,250415,0
2014-05-05,17.54,17.64,17.07,17.21,240687,0
2014-05-06,17.19,17.3,17.03,17.08,290565,0
2014-05-07,17.04,17.2,16.99,17.17,280966,0
2014-05-08,17.15,17.47,17.11,17.2,248005,0
2014-05-09,17.14,17.35,17.12,17.32,149880,0
2014-05-12,17.38,17.6,17.24,17.52,206040,0
2014-05-13,17.41,17.52,17.19,17.34,271700,0
2014-05-14,17.34,17.35,16.75,16.76,181569,0
2014-05-15,16.7,16.76,16.44,16.71,224878,0
2014-05-16,16.67,16.77,16.5,16.75,218398,0
2014-05-19,16.66,16.85,16.64,16.84,106923,0
2014-05-20,16.78,16.92,16.55,16.62,226280,0
2014-05-21,16.74,16.82,16.4,16.43,145484,0
2014-05-22,16.57,16.86,16.45,16.81,144965,0
2014-05-23,16.8,17.1,16.8,17.07,90470,0
2014-05-27,17.15,17.28,17.01,17.16,81745,0
2014-05-28,17.13,17.13,16.87,16.91,102046,0
2014-05-29,16.87,17.14,16.76,17.07,133754,0
2014-05-30,17.1,17.25,17,17.01,208385,0
2014-06-02,17.08,17.5,17,17.29,185964,0
2014-06-03,17.19,17.21,17,17.09,126564,0
2014-06-04,17.13,18.82,17.07,17.4,316146,0
2014-06-05,17.41,17.87,17.28,17.81,129996,0
2014-06-06,17.95,18.18,17.9,18.1,97003,0
2014-06-09,18.11,18.41,18.04,18.34,82184,0
2014-06-10,18.36,18.39,18.16,18.21,74100,0
2014-06-11,18.18,18.22,17.94,17.95,86147,0
2014-06-12,17.84,18.09,17.63,17.7,113023,0
2014-06-13,17.8,17.89,17.62,17.69,98204,0
2014-06-16,17.65,17.76,17.54,17.65,127573,0
2014-06-17,17.74,18.09,17.73,17.88,205121,0
2014-06-18,17.97,17.97,17.65,17.94,203994,0
2014-06-19,18.07,18.09,17.75,17.77,75583,0
2014-06-20,17.89,17.94,17.69,17.85,166063,0
2014-06-23,17.95,17.99,17.75,17.76,47003,0
2014-06-24,17.82,18.08,17.66,17.73,109346,0
2014-06-25,17.6,18.12,17.6,18.09,161724,0
2014-06-26,18.09,18.17,17.89,18.07,108365,0
2014-06-27,17.95,18.39,17.9,18.37,152051,0
2014-06-30,18.29,18.29,18.07,18.1,254541,0
2014-07-01,18.22,18.47,18.21,18.4,160563,0
2014-07-02,18.47,18.59,18.12,18.22,120400,0
2014-07-03,18.36,18.48,18.24,18.44,170545,0
2014-07-07,18.29,18.36,18.06,18.15,203672,0
2014-07-08,18.07,18.08,17.6,17.73,263234,0
2014-07-09,17.86,18.48,17.81,18.14,187669,0
2014-07-10,17.78,17.93,17.67,17.78,122637,0
2014-07-11,17.69,17.9,17.64,17.8,106812,0
2014-07-14,18.01,18.08,17.71,17.73,88858,0
2014-07-15,17.77,18.08,17.77,17.9,99275,0
2014-07-16,18.06,18.19,17.77,17.91,148239,0
2014-07-17,17.8,17.99,17.22,17.34,221067,0
2014-07-18,17.29,17.77,17.25,17.49,150416,0
2014-07-21,17.48,17.6,17.34,17.35,56374,0
2014-07-22,17.43,17.64,17.35,17.4,119826,0
2014-07-23,18.05,19.23,17.78,19.11,313907,0
2014-07-24,19.12,19.75,19.12,19.25,446790,0
2014-07-25,19.19,19.37,19.19,19.24,153806,0
2014-07-28,19.17,19.24,18.67,18.79,101684,0
2014-07-29,18.75,18.86,18.49,18.5,181887,0
2014-07-30,18.7,18.76,18.4,18.51,137232,0
2014-07-31,18.29,18.53,18.25,18.3,183774,0
2014-08-01,18.26,18.43,17.93,17.99,144799,0
2014-08-04,18.01,18.18,17.88,17.98,153583,0
2014-08-05,17.93,18.03,17.8,17.87,183648,0
2014-08-06,17.77,18.2,17.75,17.99,131521,0
2014-08-07,17.99,18.14,17.92,17.96,71899,0
2014-08-08,17.91,18.1,17.91,18.07,89975,0
2014-08-11,18.07,18.35,18,18.11,71253,0
2014-08-12,18,18.1,17.84,17.96,73562,0
2014-08-13,18.04,18.08,17.76,17.79,130445,0
2014-08-14,17.8,18.51,17.8,18.22,262800,0
2014-08-15,18.39,18.39,17.97,18,152567,0
2014-08-18,18.18,18.24,17.99,18.05,154595,0
2014-08-19,18.07,18.41,18.07,18.34,71682,0
2014-08-20,18.24,18.3,17.98,18.16,93957,0
2014-08-21,18.11,18.41,17.97,18.35,68520,0
2014-08-22,18.29,18.51,18.19,18.35,97137,0
2014-08-25,18.42,18.52,18.28,18.34,48853,0
2014-08-26,18.31,18.5,18.31,18.49,62018,0
2014-08-27,17.55,18.21,17.5,17.66,334784,0
2014-08-28,17.56,17.56,17.29,17.33,140393,0
2014-08-29,17.34,17.45,17.26,17.43,109687,0
2014-09-02,17.46,17.62,17.29,17.48,84206,0
2014-09-03,17.53,17.64,17.22,17.33,84902,0
2014-09-04,17.35,17.55,17,17.13,101568,0
2014-09-05,17.04,17.14,16.94,17.02,73956,0
2014-09-08,16.96,17.05,16.81,17.03,103546,0
2014-09-09,17.19,17.51,16.95,17.04,92403,0
2014-09-10,17.01,17.15,17.01,17.11,75106,0
2014-09-11,17.05,17.86,17.05,17.73,115351,0
2014-09-12,17.79,18,17.52,17.68,86563,0
2014-09-15,17.65,17.96,17.52,17.77,123514,0
2014-09-16,17.73,17.75,17.37,17.55,113002,0
2014-09-17,17.55,17.77,17.38,17.49,99853,0
2014-09-18,17.54,17.7,17.51,17.54,72393,0
2014-09-19,17.56,17.63,17.18,17.37,153078,0
2014-09-22,17.3,17.43,16.85,16.89,278891,0
2014-09-23,16.78,17.19,16.77,16.93,88054,0
2014-09-24,16.9,16.97,16.74,16.79,89413,0
2014-09-25,16.74,16.85,16.27,16.41,137370,0
2014-09-26,16.34,16.44,16.04,16.26,106102,0
2014-09-29,16.13,16.66,15.99,16.56,215511,0
2014-09-30,16.8,17.04,16.66,16.83,249464,0
2014-10-01,16.76,16.86,16.42,16.51,137161,0
2014-10-02,16.46,16.67,16.12,16.26,125488,0
2014-10-03,16.45,16.64,16.37,16.44,77007,0
2014-10-06,16.48,16.6,16.39,16.45,91607,0
2014-10-07,16.42,16.51,16.17,16.18,95736,0
2014-10-08,16.15,16.52,15.79,16.51,234207,0
2014-10-09,16.47,16.57,15.97,16.02,98588,0
2014-10-10,15.89,16.33,15.89,15.99,84396,0
2014-10-13,16.03,16.38,15.95,16.2,99731,0
2014-10-14,16.32,16.54,16.16,16.35,226223,0
2014-10-15,15.97,16.32,15.65,16.13,163047,0
2014-10-16,15.88,16.68,15.83,16.4,156036,0
2014-10-17,16.64,16.66,16.35,16.43,94340,0
2014-10-20,16.39,16.63,16.35,16.55,50351,0
2014-10-21,16.65,16.82,16.59,16.78,100751,0
2014-10-22,16.01,16.44,15.62,15.65,336459,0
2014-10-23,15.58,15.68,14.81,14.9,291731,0
2014-10-24,14.88,15.1,14.56,15.04,256861,0
2014-10-27,14.99,15.34,14.79,15.29,169042,0
2014-10-28,15.27,15.79,15.27,15.67,132984,0
2014-10-29,15.53,15.83,15.4,15.79,194767,0
2014-10-30,15.65,15.93,15.64,15.75,170756,0
2014-10-31,16,16,15.67,15.72,222282,0
2014-11-03,15.78,15.99,15.72,15.95,146402,0
2014-11-04,15.87,15.99,15.28,15.31,115507,0
2014-11-05,15.38,15.5,15.14,15.37,116717,0
2014-11-06,15.37,15.57,15.27,15.54,106478,0
2014-11-07,15.49,15.65,15.3,15.65,112031,0
2014-11-10,15.64,16.08,15.52,16,305032,0
2014-11-11,16,16.15,15.69,15.79,128610,0
2014-11-12,15.7,16.09,15.6,16.06,115094,0
2014-11-13,16.02,16.12,15.54,15.81,120809,0
2014-11-14,15.77,15.9,15.66,15.72,94838,0
2014-11-17,15.67,15.75,15.35,15.38,87951,0
2014-11-18,15.42,15.55,15.22,15.37,176941,0
2014-11-19,15.37,15.41,15.05,15.23,91101,0
2014-11-20,15.11,15.47,15.11,15.39,121083,0
2014-11-21,15.61,15.74,15.31,15.35,62029,0
2014-11-24,15.42,15.65,15.36,15.47,156342,0
2014-11-25,15.46,15.6,15.38,15.4,115992,0
2014-11-26,15.43,15.58,15.21,15.48,138519,0
2014-11-28,15.42,15.48,15.23,15.24,87024,0
2014-12-01,15.09,15.19,14.63,14.77,220176,0
2014-12-02,14.86,15.17,14.68,14.78,98627,0
2014-12-03,14.74,15.17,14.72,15.08,107137,0
2014-12-04,15.08,15.1,14.88,14.97,89769,0
2014-12-05,14.94,15.46,14.93,15.19,70299,0
2014-12-08,15.18,15.31,14.87,14.93,64197,0
2014-12-09,14.81,15.42,14.79,15.39,92527,0
2014-12-10,15.28,15.43,14.77,14.83,137115,0
2014-12-11,14.94,15.22,14.94,15,58814,0
2014-12-12,14.85,15.03,14.61,14.64,81691,0
2014-12-15,14.75,14.89,14.41,14.42,125219,0
2014-12-16,14.61,15.24,14.47,14.92,200048,0
2014-12-17,14.99,15.14,14.87,15.1,145901,0
2014-12-18,15.15,15.41,15.05,15.3,168222,0
2014-12-19,15.29,15.67,15.22,15.63,194324,0
2014-12-22,15.58,15.7,15.3,15.62,101592,0
2014-12-23,15.65,15.68,15.5,15.59,50156,0
2014-12-24,15.59,15.61,15.53,15.61,47989,0
2014-12-26,15.6,15.74,15.57,15.61,50442,0
2014-12-29,15.66,15.81,15.56,15.61,55592,0
2014-12-30,15.55,15.67,15.43,15.45,144271,0
2014-12-31,15.49,15.82,15.49,15.73,79860,0
2015-01-02,15.78,15.84,15.42,15.55,68562,0
2015-01-05,15.41,15.41,14.91,15.09,108520,0
2015-01-06,15.47,16.38,15.47,16.29,285844,0
2015-01-07,16.5,16.5,15.65,16,126465,0
2015-01-08,16.12,16.47,16.11,16.46,179786,0
2015-01-09,16.47,16.47,16.15,16.38,129811,0
2015-01-12,16.33,16.54,16.08,16.5,134643,0
2015-01-13,16.59,16.74,16.02,16.22,127012,0
2015-01-14,16.1,16.2,15.91,16.17,88602,0
2015-01-15,16.12,16.16,15.75,15.98,133471,0
2015-01-16,15.9,16.31,15.9,16.25,110842,0
2015-01-20,16.19,16.4,15.87,16.15,137361,0
2015-01-21,16.11,16.48,16.08,16.45,163633,0
2015-01-22,16.05,16.18,15.15,15.48,340645,0
2015-01-23,15.45,15.6,14.87,15.01,165220,0
2015-01-26,15.01,15.19,14.7,14.8,114357,0
2015-01-27,14.62,14.97,14.62,14.8,129775,0
2015-01-28,14.88,14.94,14.23,14.4,135689,0
2015-01-29,14.45,14.62,14.3,14.6,201501,0
2015-01-30,14.47,14.58,14.16,14.21,194464,0
2015-02-02,14.28,14.62,14.12,14.54,143478,0
2015-02-03,14.65,14.96,14.65,14.75,83765,0
2015-02-04,14.67,14.89,14.38,14.47,74375,0
2015-02-05,14.55,14.96,14.55,14.95,83981,0
2015-02-06,14.91,15.1,14.71,14.85,108855,0
2015-02-09,14.75,15.2,14.68,15.1,170410,0
2015-02-10,15.25,15.25,14.77,14.92,73839,0
2015-02-11,14.84,14.9,14.52,14.74,61943,0
2015-02-12,14.86,15.1,14.78,14.9,84995,0
2015-02-13,14.94,15.03,14.76,14.85,61814,0
2015-02-17,14.75,14.85,14.64,14.74,106372,0
2015-02-18,14.75,14.94,14.64,14.7,58417,0
2015-02-19,14.68,14.9,14.51,14.77,57324,0
2015-02-20,14.8,14.8,14.51,14.62,59717,0
2015-02-23,14.62,14.7,14.48,14.58,124908,0
2015-02-24,14.58,14.82,14.58,14.78,78248,0
2015-02-25,14.77,14.83,14.59,14.65,64867,0
2015-02-26,14.69,14.9,14.66,14.86,67310,0
2015-02-27,14.76,14.9,14.75,14.79,83153,0
2015-03-02,14.82,14.87,14.56,14.76,71600,0
2015-03-03,14.67,14.71,14.55,14.61,75900,0
2015-03-04,14.52,14.75,14.52,14.74,56900,0
2015-03-05,14.77,14.8,14.57,14.76,44000,0
2015-03-06,14.67,15.05,14.67,14.84,70800,0
2015-03-09,14.82,14.91,14.61,14.68,49700,0
2015-03-10,14.59,14.67,14.5,14.52,50600,0
2015-03-11,14.59,14.67,14.44,14.63,94800,0
2015-03-12,14.68,14.99,14.66,14.87,84600,0
2015-03-13,14.88,14.88,14.49,14.7,51400,0
2015-03-16,14.73,14.81,14.38,14.44,112900,0
2015-03-17,14.31,14.55,14.2,14.49,131400,0
2015-03-18,14.41,14.55,14.38,14.45,86900,0
2015-03-19,14.41,14.48,14.35,14.44,54100,0
2015-03-20,14.54,14.74,14.5,14.55,110000,0
2015-03-23,14.53,14.72,14.46,14.58,64800,0
2015-03-24,14.48,14.57,14.36,14.43,77200,0
2015-03-25,14.37,14.48,14.06,14.16,163100,0
2015-03-26,14.12,14.24,14.01,14.1,117400,0
2015-03-27,14.07,14.2,13.95,14.2,112400,0
2015-03-30,14.22,14.56,14.15,14.55,107900,0
2015-03-31,14.46,14.57,14.28,14.51,104538,0
2015-04-01,14.45,14.64,14.31,14.61,100600,0
2015-04-02,14.56,14.8,14.44,14.77,87300,0
2015-04-06,14.68,14.87,14.67,14.83,89200,0
2015-04-07,14.82,14.98,14.81,14.85,85360,0
2015-04-08,14.89,14.98,14.7,14.81,113500,0
2015-04-09,14.74,14.95,14.73,14.8,115135,0
2015-04-10,14.88,14.91,14.76,14.8,62500,0
2015-04-13,14.73,14.95,14.73,14.87,47800,0
2015-04-14,14.89,15.09,14.77,14.87,66800,0
2015-04-15,14.86,15.05,14.8,15.04,66531,0
2015-04-16,15.07,15.15,14.92,15.11,40885,0
2015-04-17,15,15.22,14.73,14.85,60000,0
2015-04-20,14.85,15.16,14.85,15.03,56508,0
2015-04-21,15.05,15.06,14.8,14.86,87287,0
2015-04-22,14.88,14.98,14.72,14.89,91263,0
2015-04-23,14.8,15,14.79,14.95,41500,0
2015-04-24,14.98,15.06,14.86,15.02,76525,0
2015-04-27,15.06,15.27,14.83,15.1,102400,0
2015-04-28,16.87,17.06,16.02,16.69,495500,0
2015-04-29,16.62,17.39,16.62,17.1,329100,0
2015-04-30,17.13,17.45,17.05,17.18,243500,0
2015-05-01,17.25,17.4,17.05,17.16,153200,0
2015-05-04,17.26,17.51,17.21,17.47,180200,0
2015-05-05,17.48,17.5,17.29,17.4,180200,0
2015-05-06,17.41,17.49,17.26,17.33,146561,0
2015-05-07,17.24,17.31,17.11,17.15,107645,0
2015-05-08,17.3,17.42,17.07,17.33,740800,0
2015-05-11,17.36,17.72,17.28,17.65,236500,0
2015-05-12,17.67,17.82,17.38,17.69,179345,0
2015-05-13,17.69,18.08,17.56,17.99,296900,0
2015-05-14,18.21,18.22,17.79,17.98,267100,0
2015-05-15,18.01,18.03,17.8,17.9,211153,0
2015-05-18,17.86,18.32,17.86,18.22,225956,0
2015-05-19,18.29,18.34,18.13,18.28,212886,0
2015-05-20,18.31,18.54,18.13,18.43,326800,0
2015-05-21,18.37,18.7,18.36,18.53,282900,0
2015-05-22,18.49,18.59,18.36,18.51,175700,0
2015-05-26,18.4,18.4,18,18.27,160232,0
2015-05-27,18.36,18.84,18.21,18.8,272900,0
2015-05-28,18.8,18.82,18.55,18.78,77315,0
2015-05-29,18.73,18.85,18.52,18.74,145200,0
2015-06-01,18.76,18.76,18.16,18.34,133592,0
2015-06-02,18.31,18.76,18.3,18.55,179538,0
2015-06-03,18.62,18.95,18.62,18.81,234600,0
2015-06-04,18.68,18.8,18.5,18.71,109700,0
2015-06-05,18.73,18.93,18.7,18.9,104800,0
2015-06-08,18.79,18.99,18.75,18.83,55100,0
2015-06-09,18.89,19.14,18.78,18.86,96077,0
2015-06-10,18.95,19.18,18.92,19.03,92868,0
2015-06-11,19.02,19.08,18.89,18.93,88200,0
2015-06-12,18.83,18.97,18.78,18.86,93500,0
2015-06-15,18.74,18.93,18.7,18.86,110000,0
2015-06-16,18.81,18.87,18.73,18.82,89600,0
2015-06-17,18.76,18.97,18.53,18.63,65400,0
2015-06-18,18.8,18.92,18.54,18.76,131900,0
2015-06-19,18.83,18.93,18.75,18.78,149300,0
2015-06-22,18.92,19.14,18.8,19.11,101400,0
2015-06-23,19.15,19.39,19.03,19.37,427243,0
2015-06-24,19.41,19.75,19.34,19.44,197500,0
2015-06-25,19.51,19.51,18.97,19.12,253600,0
2015-06-26,19.12,19.4,18.96,19.08,282400,0
2015-06-29,18.97,19.04,18.5,18.57,162600,0
2015-06-30,18.32,18.56,17.85,18.48,468821,0
2015-07-01,18.63,18.65,18.22,18.4,222400,0
2015-07-02,18.49,18.49,18.05,18.12,110300,0
2015-07-06,17.96,18.24,17.81,18.09,100900,0
2015-07-07,18.03,18.24,17.77,18.21,152500,0
2015-07-08,18.06,18.06,17.75,17.83,228000,0
2015-07-09,18.08,18.2,17.92,18.09,296300,0
2015-07-10,18.1,18.33,18.05,18.13,66400,0
2015-07-13,18.3,18.37,18.15,18.32,65900,0
2015-07-14,18.36,18.57,18.19,18.54,109185,0
2015-07-15,18.59,18.68,18.45,18.58,87527,0
2015-07-16,18.73,18.79,18.32,18.44,131800,0
2015-07-17,18.48,18.48,18.22,18.42,70900,0
2015-07-20,18.43,18.52,18.31,18.48,76600,0
2015-07-21,18.49,18.67,18.17,18.2,111000,0
2015-07-22,18.21,18.47,18.07,18.35,113500,0
2015-07-23,18.35,18.58,18.19,18.25,112800,0
2015-07-24,18.21,18.5,18.02,18.48,166400,0
2015-07-27,18.36,18.57,18.23,18.46,173100,0
2015-07-28,19.64,20.1,19.33,19.97,514300,0
2015-07-29,20,20.1,19.88,19.95,320100,0
2015-07-30,20,20.03,19.81,20,191700,0
2015-07-31,20,20.51,19.85,20.3,480400,0
2015-08-03,20.41,20.67,20.37,20.57,173316,0
2015-08-04,20.67,20.75,20.51,20.51,332100,0
2015-08-05,20.67,20.73,20.18,20.41,279000,0
2015-08-06,20.5,20.69,20.14,20.23,175064,0
2015-08-07,20.12,20.36,19.91,20.04,135000,0
2015-08-10,20.21,20.39,20.08,20.22,218700,0
2015-08-11,20.11,20.25,19.7,19.97,170594,0
2015-08-12,19.88,19.88,19.33,19.71,164700,0
2015-08-13,19.77,19.8,19.53,19.62,151100,0
2015-08-14,19.66,20.25,19.66,20.13,294800,0
2015-08-17,20.19,20.5,20.02,20.36,239400,0
2015-08-18,20.44,20.45,20.18,20.35,198500,0
2015-08-19,20.31,20.53,20.11,20.38,174800,0
2015-08-20,20.32,20.32,20.02,20.16,232100,0
2015-08-21,19.9,20.37,19.75,20.19,227300,0
2015-08-24,19.3,19.92,18.18,19.28,246337,0
2015-08-25,19.79,19.87,19.17,19.28,229800,0
2015-08-26,19.63,19.71,19.28,19.54,263200,0
2015-08-27,19.63,20.01,19.46,19.77,142800,0
2015-08-28,19.82,20.01,19.61,19.85,130700,0
2015-08-31,19.79,20.38,19.79,20.33,306500,0
2015-09-01,20.08,20.2,19.47,19.58,189900,0
2015-09-02,19.64,19.87,19.5,19.78,236900,0
2015-09-03,19.81,20.07,19.58,19.71,127300,0
2015-09-04,19.49,19.59,19.27,19.44,106800,0
2015-09-08,19.66,19.99,19.51,19.91,164500,0
2015-09-09,20.05,20.25,19.83,19.85,104200,0
2015-09-10,19.86,20.12,19.8,20.08,141430,0
2015-09-11,19.98,20.29,19.91,20.17,118400,0
2015-09-14,20.22,20.47,19.98,20.34,72800,0
2015-09-15,20.38,20.79,20.34,20.73,140300,0
2015-09-16,20.75,20.81,20.54,20.54,189600,0
2015-09-17,20.67,20.8,20.39,20.44,140455,0
2015-09-18,20.07,20.34,19.84,19.95,239600,0
2015-09-21,20.11,20.61,20.02,20.58,171400,0
2015-09-22,20.4,20.56,20.29,20.46,166200,0
2015-09-23,20.55,20.94,20.5,20.71,117248,0
2015-09-24,20.58,21.01,20.42,21.01,152421,0
2015-09-25,21.22,21.34,20.71,20.75,167900,0
2015-09-28,20.68,20.76,20.09,20.23,173410,0
2015-09-29,20.18,20.54,19.98,20.29,243600,0
2015-09-30,20.52,20.68,20.12,20.56,313400,0
2015-10-01,20.6,20.99,20.38,20.96,182800,0
2015-10-02,20.67,20.89,20.14,20.89,157500,0
2015-10-05,20.9,21.49,20.82,21.25,207641,0
2015-10-06,21.27,21.44,21.05,21.17,89600,0
2015-10-07,21.3,21.65,21.11,21.59,266000,0
2015-10-08,21.62,21.91,21.31,21.77,153000,0
2015-10-09,21.83,22,21.63,21.81,171900,0
2015-10-12,21.85,22,21.54,21.8,79031,0
2015-10-13,21.59,21.73,21.33,21.41,154000,0
2015-10-14,21.44,21.44,20.57,20.6,178900,0
2015-10-15,20.61,21.26,20.51,21.25,106600,0
2015-10-16,21.26,21.34,21,21.1,85700,0
2015-10-19,21.01,21.48,21.01,21.15,101854,0
2015-10-20,21.17,21.4,20.96,21.24,131945,0
2015-10-21,21.34,21.41,20.87,20.97,164000,0
2015-10-22,21.1,21.73,21.08,21.32,152800,0
2015-10-23,21.5,21.92,21.44,21.81,118600,0
2015-10-26,21.79,21.89,21.36,21.63,113900,0
2015-10-27,22.63,23,22.31,22.85,629900,0
2015-10-28,23.07,23.22,22.67,22.82,587400,0
2015-10-29,23.03,23.54,22.82,23.08,321700,0
2015-10-30,22.72,22.78,22.03,22.24,262500,0
2015-11-02,22.27,22.53,22.26,22.51,241867,0
2015-11-03,22.42,22.52,22.19,22.29,139200,0
2015-11-04,22.33,22.71,22.3,22.51,213380,0
2015-11-05,22.52,22.84,22.48,22.8,149400,0
2015-11-06,22.95,23.4,22.87,23.02,730000,0
2015-11-09,23.09,23.25,22.74,22.96,263215,0
2015-11-10,22.93,23.24,22.93,23.2,222700,0
2015-11-11,23.31,23.71,23.18,23.36,284100,0
2015-11-12,23.34,23.52,23.32,23.34,344600,0
2015-11-13,23.32,23.55,23.09,23.16,261200,0
2015-11-16,23.18,23.48,22.95,23.47,259600,0
2015-11-17,23.54,24.07,23.41,23.85,307400,0
2015-11-18,23.93,24.08,23.7,24,245300,0
2015-11-19,24,24.02,23.61,23.67,224400,0
2015-11-20,23.77,24.1,23.53,23.93,178200,0
2015-11-23,24,24.29,24,24.18,171000,0
2015-11-24,24.07,24.51,24,24.47,223200,0
2015-11-25,24.49,24.73,24.39,24.66,263100,0
2015-11-27,24.69,24.8,24.62,24.72,98100,0
2015-11-30,24.75,24.83,24.51,24.56,336100,0
2015-12-01,24.68,24.86,24.58,24.78,244337,0
2015-12-02,24.81,24.96,24.47,24.5,164731,0
2015-12-03,24.53,24.97,24.3,24.46,265958,0
2015-12-04,24.5,25.05,24.5,24.95,186600,0
2015-12-07,24.95,24.95,24.46,24.57,239000,0
2015-12-08,24.4,24.72,24.33,24.41,122271,0
2015-12-09,24.4,24.62,24.01,24.18,150100,0
2015-12-10,24.24,24.67,24.1,24.4,182000,0
2015-12-11,24.13,24.39,23.53,23.65,172900,0
2015-12-14,23.69,23.81,23.13,23.49,167805,0
2015-12-15,23.71,24.12,23.63,23.94,179200,0
2015-12-16,24.08,24.25,23.74,24.12,167800,0
2015-12-17,24.22,24.43,23.91,24,115600,0
2015-12-18,23.9,24,23.27,23.42,285100,0
2015-12-21,23.57,23.84,23.26,23.44,156300,0
2015-12-22,23.44,23.54,23.06,23.5,203163,0
2015-12-23,23.62,23.77,23.46,23.51,259600,0
2015-12-24,23.49,23.72,23.39,23.5,138528,0
2015-12-28,23.49,23.54,23.09,23.25,287194,0
2015-12-29,23.4,23.66,23.25,23.54,237318,0
2015-12-30,23.53,23.605,23.25,23.41,108588,0
2015-12-31,23.36,23.65,23.1,23.11,139033,0
2016-01-04,22.68,22.99,22.32,22.47,392578,0
2016-01-05,22.55,22.7,22.17,22.57,262413,0
2016-01-06,22.28,23.17,22.24,23.13,175644,0
2016-01-07,22.75,22.98,22.14,22.15,252413,0
2016-01-08,22.17,22.4399,22.05,22.05,212329,0
2016-01-11,22.09,22.28,21.53,21.65,301194,0
2016-01-12,21.8,21.92,21.35,21.9,227853,0
2016-01-13,21.94,21.96,20.5131,20.97,296931,0
2016-01-14,21,21.52,20.9,21.2,218047,0
2016-01-15,20.79,21.37,20.54,20.86,245337,0
2016-01-19,20.98,21.07,20.24,20.51,174800,0
2016-01-20,20.2,20.33,19.59,20.14,266232,0
2016-01-21,20.12,20.24,19.55,19.57,207533,0
2016-01-22,19.75,20,19.53,19.94,202064,0
2016-01-25,19.68,19.77,18.97,19.17,383645,0
2016-01-26,18.99,19.17,17.75,18.18,642540,0
2016-01-27,18.01,18.0599,17.25,17.49,731305,0
2016-01-28,17.6,17.91,17.43,17.77,478303,0
2016-01-29,17.78,18.71,17.71,18.65,446537,0
2016-02-01,18.64,18.72,18.38,18.58,246873,0
2016-02-02,18.37,18.95,18.245,18.6,447659,0
2016-02-03,18.7,18.7,18.03,18.38,273434,0
2016-02-04,18.37,18.87,18.25,18.37,214745,0
2016-02-05,18.24,18.42,17.77,17.77,169984,0
2016-02-08,17.53,18.02,17.4,18,293507,0
2016-02-09,18.18,19.08,17.82,18.4,268595,0
2016-02-10,18.45,18.84,18.39,18.42,165424,0
2016-02-11,18.03,18.4,17.901,18.35,283239,0
2016-02-12,18.65,19.15,18.45,19.04,218949,0
2016-02-16,19.31,19.44,19.02,19.32,139012,0
2016-02-17,19.42,19.73,19.14,19.18,126652,0
2016-02-18,19.21,19.21,18.7901,18.96,124473,0
2016-02-19,18.91,19.3,18.9,19.04,102641,0
2016-02-22,19.26,19.57,19.25,19.4,142066,0
2016-02-23,19.32,19.58,19.16,19.39,153718,0
2016-02-24,19.21,19.3,18.99,19.18,164912,0
2016-02-25,19.63,19.76,19.02,19.62,124603,0
2016-02-26,19.75,20.17,19.71,19.9,160263,0
2016-02-29,19.83,19.91,19.19,19.2,416039,0
2016-03-01,19.7,20.69,19.48,20.58,452028,0
2016-03-02,20.54,20.54,20.08,20.35,191279,0
2016-03-03,20.37,20.55,20.185,20.21,152707,0
2016-03-04,20.31,20.66,20.1,20.23,255249,0
2016-03-07,20.07,20.65,20.07,20.59,158065,0
2016-03-08,20.39,20.54,20.09,20.11,144698,0
2016-03-09,20.17,20.37,19.97,20.1,110161,0
2016-03-10,20.14,20.28,19.765,20.09,161151,0
2016-03-11,20.4,20.81,20.23,20.7,177878,0
2016-03-14,20.6,20.78,20.35,20.63,94992,0
2016-03-15,20.46,20.6,20.15,20.22,137427,0
2016-03-16,20.13,20.7,20.13,20.32,97638,0
2016-03-17,20.32,20.68,19.93,20.61,100894,0
2016-03-18,20.74,21.03,20.66,20.66,181157,0
2016-03-21,20.64,20.86,20.35,20.82,189751,0
2016-03-22,20.68,20.92,20.64,20.89,142899,0
2016-03-23,20.85,20.91,20.71,20.79,140780,0
2016-03-24,20.63,20.85,20.54,20.74,111759,0
2016-03-28,20.8,21.19,20.6975,20.98,161223,0
2016-03-29,20.84,21.34,20.69,21.3,143106,0
2016-03-30,21.36,21.64,21.26,21.6,154859,0
2016-03-31,21.58,21.78,21.45,21.46,152206,0
2016-04-01,21.39,21.47,21.02,21.22,137727,0
2016-04-04,21.17,21.64,20.86,21.58,131313,0
2016-04-05,21.39,21.53,21.06,21.08,133744,0
2016-04-06,21.14,21.28,20.94,21.23,127576,0
2016-04-07,21.14,21.16,20.61,20.68,286567,0
2016-04-08,20.81,21.2,20.64,21.11,167326,0
2016-04-11,21.21,21.45,21.07,21.22,246237,0
2016-04-12,21.19,21.46,20.95,21.45,103713,0
2016-04-13,21.52,22.11,21.45,22.1,118323,0
2016-04-14,22.06,22.39,21.91,22.11,101260,0
2016-04-15,22.12,22.36,21.93,22.22,191996,0
2016-04-18,22.06,22.35,21.98,22.23,89643,0
2016-04-19,22.33,22.5,22.05,22.33,148205,0
2016-04-20,22.32,23.05,22.22,23.01,353123,0
2016-04-21,23.04,23.202,22.685,22.75,67999,0
2016-04-22,22.74,23.3,22.58,23.18,187518,0
2016-04-25,23.11,23.17,22.66,23.1,265234,0
2016-04-26,23.94,24.6,23.64,23.79,316148,0
2016-04-27,23.95,24.34,23.65,23.96,245931,0
2016-04-28,23.86,24.186,23.58,23.71,143681,0
2016-04-29,23.66,23.86,23.4,23.67,167036,0
2016-05-02,23.91,24.13,23.46,24.07,200810,0
2016-05-03,23.73,23.92,23.31,23.52,174126,0
2016-05-04,23.44,23.705,23.13,23.34,113108,0
2016-05-05,23.49,23.59,23.16,23.18,101919,0
2016-05-06,23.02,23.32,22.78,23.08,105711,0
2016-05-09,23,23.17,22.84,22.97,178681,0
2016-05-10,23.15,23.65,23.08,23.5,191891,0
2016-05-11,23.36,23.6699,23.18,23.22,107518,0
2016-05-12,23.38,23.49,22.86,23.13,105878,0
2016-05-13,23.04,23.45,22.8,22.89,128587,0
2016-05-16,22.84,23.49,22.79,23.47,220581,0
2016-05-17,23.37,23.52,22.66,23,270246,0
2016-05-18,22.98,23.61,22.98,23.57,206561,0
2016-05-19,23.39,23.66,22.94,23.24,108525,0
2016-05-20,23.37,23.42,23.015,23.25,102509,0
2016-05-23,23.22,23.51,23.11,23.33,123786,0
2016-05-24,23.43,23.98,23.16,23.87,147143,0
2016-05-25,23.96,24.115,23.86,23.97,87740,0
2016-05-26,24.01,24.01,23.66,23.95,102017,0
2016-05-27,23.95,24.15,23.74,24.13,97281,0
2016-05-31,24.16,24.31,24.05,24.24,142644,0
2016-06-01,24.1,24.99,23.93,24.47,325694,0
2016-06-02,24.4,24.47,23.98,24.39,160691,0
2016-06-03,24.15,24.44,23.7375,24.35,172749,0
2016-06-06,24.39,24.68,24.21,24.3,182730,0
2016-06-07,24.35,24.37,24.03,24.06,104525,0
2016-06-08,24.22,24.48,24.09,24.2,154067,0
2016-06-09,24.03,24.13,23.77,24.08,119491,0
2016-06-10,23.8,24.2,23.78,24,106088,0
2016-06-13,23.84,24.215,23.59,23.66,182957,0
2016-06-14,23.59,23.75,22.98,23.08,205816,0
2016-06-15,23.11,23.68,23.05,23.19,108997,0
2016-06-16,23.05,23.33,23.05,23.3,118436,0
2016-06-17,23.25,23.5,23.08,23.12,160978,0
2016-06-20,23.53,23.76,23.33,23.35,126603,0
2016-06-21,23.43,23.56,23.11,23.39,104069,0
2016-06-22,23.44,23.61,23.22,23.24,55464,0
2016-06-23,23.6,23.85,23.54,23.69,87154,0
2016-06-24,22.27,23.69,21.83,22.56,236675,0
2016-06-27,22.2,22.2,21.78,21.99,317593,0
2016-06-28,23.22,23.53,22.82,23.43,312497,0
2016-06-29,23.7,24.25,23.5,24.18,280667,0
2016-06-30,24.41,24.46,23.971,24.41,222558,0
2016-07-01,24.46,24.69,24.2,24.53,194708,0
2016-07-05,24.4,24.58,24.1,24.4,180243,0
2016-07-06,24.09,24.61,24.09,24.61,113581,0
2016-07-07,24.6,24.92,24.46,24.76,168360,0
2016-07-08,25,25.15,24.83,25.03,537178,0
2016-07-11,25.17,25.39,25.06,25.31,279217,0
2016-07-12,25.31,25.79,25.31,25.64,276481,0
2016-07-13,25.7,25.97,25.59,25.93,324144,0
2016-07-14,26.08,26.28,25.93,25.94,175578,0
2016-07-15,26.1,26.32,25.85,26.06,300862,0
2016-07-18,26.07,26.36,26.03,26.21,200543,0
2016-07-19,26.2,26.49,26.11,26.39,219174,0
2016-07-20,26.45,26.45,26.18,26.22,139706,0
2016-07-21,26.09,26.34,25.92,26.2,207520,0
2016-07-22,26.22,26.68,26.14,26.65,195896,0
2016-07-25,26.73,26.97,26.585,26.82,349867,0
2016-07-26,26.63,27,26.06,26.47,327498,0
2016-07-27,26.26,26.4,25.36,26.3,368759,0
2016-07-28,26.17,26.5,26.11,26.39,162521,0
2016-07-29,26.31,26.58,26.3,26.41,200201,0
2016-08-01,26.51,26.59,26.28,26.37,172828,0
2016-08-02,26.23,26.58,26.18,26.28,181305,0
2016-08-03,26.4,26.77,26.4,26.53,162655,0
2016-08-04,26.59,26.86,26.5,26.81,191006,0
2016-08-05,26.94,27.32,26.81,27.31,159041,0
2016-08-08,27.3,27.5699,27.3,27.38,237984,0
2016-08-09,27.44,27.74,27.43,27.73,233440,0
2016-08-10,27.87,27.87,27.49,27.55,200045,0
2016-08-11,27.56,27.72,27.47,27.57,121766,0
2016-08-12,27.48,27.6,27.33,27.42,73279,0
2016-08-15,27.51,27.75,27.51,27.68,88716,0
2016-08-16,27.63,27.84,27.47,27.56,71334,0
2016-08-17,27.61,27.73,27.37,27.55,98123,0
2016-08-18,27.58,27.9,27.56,27.79,100710,0
2016-08-19,27.75,28,27.55,27.86,142025,0
2016-08-22,27.89,27.93,27.7,27.9,168972,0
2016-08-23,28,28.09,27.9,27.96,63685,0
2016-08-24,27.95,27.95,27.69,27.74,91518,0
2016-08-25,26.85,27.89,26.841,27.86,103497,0
2016-08-26,27.98,28.1394,27.72,27.83,161634,0
2016-08-29,27.9,28.15,27.79,27.81,120066,0
2016-08-30,27.8,28.12,27.8,27.98,112582,0
2016-08-31,27.93,28.14,27.76,28.08,154426,0
2016-09-01,28.1,28.21,27.66,27.79,83961,0
2016-09-02,27.88,28.03,27.78,28,71377,0
2016-09-06,28.01,28.04,27.6,27.83,107430,0
2016-09-07,27.74,28.09,27.74,28.08,94047,0
2016-09-08,28.07,28.26,27.96,28.09,108257,0
2016-09-09,27.94,28.16,27.8,27.81,109920,0
2016-09-12,27.71,27.95,27.361,27.94,67359,0
2016-09-13,27.7,27.7,27.15,27.29,70177,0
2016-09-14,27.37,27.46,27.12,27.13,82894,0
2016-09-15,27.13,27.67,27.13,27.63,91076,0
2016-09-16,27.59,27.82,27.38,27.62,155921,0
2016-09-19,27.66,28.01,27.36,27.49,73309,0
2016-09-20,27.71,27.76,27.45,27.46,71660,0
2016-09-21,27.45,27.7,27.305,27.48,141620,0
2016-09-22,27.65,28.04,27.54,28.03,184260,0
2016-09-23,27.08,27.9,27.08,27.72,216018,0
2016-09-26,27.58,27.58,27.19,27.22,118248,0
2016-09-27,27.2,27.66,27.18,27.54,69413,0
2016-09-28,27.6,27.86,27.49,27.86,100767,0
2016-09-29,27.85,27.87,27.34,27.48,131594,0
2016-09-30,27.61,27.98,27.52,27.75,108321,0
2016-10-03,27.59,27.92,27.43,27.86,115557,0
2016-10-04,27.85,28.16,27.81,27.95,89290,0
2016-10-05,28.1,28.54,28.08,28.4,238068,0
2016-10-06,28.46,28.46,28.01,28.16,65847,0
2016-10-07,28.13,28.13,27.74,27.85,95794,0
2016-10-10,28.01,28.1,27.9,27.92,75279,0
2016-10-11,27.74,27.86,27.3,27.43,102724,0
2016-10-12,27.48,27.69,27.4205,27.63,126646,0
2016-10-13,27.29,27.29,26.91,27,94293,0
2016-10-14,27.13,27.57,26.86,27.05,125994,0
2016-10-17,27.08,27.16,26.82,26.88,123087,0
2016-10-18,27.16,27.41,26.95,27.09,134260,0
2016-10-19,27.19,27.7,27.19,27.57,122836,0
2016-10-20,27.45,27.68,27.29,27.33,88246,0
2016-10-21,27.09,27.31,26.841,27.12,130211,0
2016-10-24,27.31,27.66,27.3,27.43,79070,0
2016-10-25,28.38,28.54,26.4,26.46,247224,0
2016-10-26,26.46,27.419,26.46,26.96,147890,0
2016-10-27,27.15,27.42,27.05,27.4,99185,0
2016-10-28,27.52,27.71,26.89,27.19,111208,0
2016-10-31,27.28,27.49,27.24,27.43,193692,0
2016-11-01,27.47,27.54,26.7496,26.95,73387,0
2016-11-02,26.8,26.92,26.35,26.42,92858,0
2016-11-03,26.47,26.73,26.151,26.43,78943,0
2016-11-04,26.48,26.82,26.33,26.55,88968,0
2016-11-07,26.97,27.7,26.97,27.67,141816,0
2016-11-08,27.6,27.6,27,27.04,61212,0
2016-11-09,27.01,27.93,27.01,27.85,121569,0
2016-11-10,28.12,29.1,28.01,28.9,133205,0
2016-11-11,29.1,29.1,28.13,28.55,306058,0
2016-11-14,28.8,29.29,28.34,28.53,395440,0
2016-11-15,28.5,28.83,27.92,28.77,185698,0
2016-11-16,28.58,28.58,27.81,27.98,253264,0
2016-11-17,28.1,28.37,27.85,27.86,222343,0
2016-11-18,27.96,28.44,27.79,28.22,218330,0
2016-11-21,28.48,28.54,27.58,27.65,207025,0
2016-11-22,27.82,27.945,27.56,27.75,151386,0
2016-11-23,27.8,27.95,27.7,27.74,109594,0
2016-11-25,27.96,27.96,27.62,27.78,45398,0
2016-11-28,27.61,27.77,27.365,27.41,94946,0
2016-11-29,27.57,27.96,27.425,27.57,173622,0
2016-11-30,27.88,28.49,27.81,28.18,199283,0
2016-12-01,28.32,28.52,27.78,27.99,223595,0
2016-12-02,27.93,28.01,27.38,27.4,166569,0
2016-12-05,27.74,28.12,27.68,27.89,204597,0
2016-12-06,27.97,28.16,27.45,27.81,174668,0
2016-12-07,27.78,28.12,27.52,28.03,149907,0
2016-12-08,28.05,29.09,28.05,28.94,161213,0
2016-12-09,28.97,29.28,28.43,29.08,117538,0
2016-12-12,29.08,29.08,28.52,28.63,164309,0
2016-12-13,28.76,28.93,28.61,28.82,202793,0
2016-12-14,28.57,28.9126,28.32,28.42,134714,0
2016-12-15,28.52,28.75,27.88,27.89,321439,0
2016-12-16,27.81,27.87,26.52,26.56,459705,0
2016-12-19,26.42,26.81,26.21,26.5,240530,0
2016-12-20,26.41,26.95,26.31,26.77,289990,0
2016-12-21,26.63,26.93,26.5,26.7,183097,0
2016-12-22,26.51,26.62,26.38,26.49,118458,0
2016-12-23,26.33,26.6,26.12,26.35,89256,0
2016-12-27,26.48,26.7,26.22,26.6,152245,0
2016-12-28,26.5,26.69,26.33,26.51,215964,0
2016-12-29,26.51,26.94,26.49,26.93,212325,0
2016-12-30,27.01,27.17,26.61,26.94,240659,0
2017-01-03,27.04,27.4,26.62,26.83,131051,0
2017-01-04,26.91,27.28,26.73,27.06,115083,0
2017-01-05,26.95,27.14,26.34,26.64,143111,0
2017-01-06,26.83,26.92,26.619,26.76,134305,0
2017-01-09,26.65,26.71,26.5,26.63,213901,0
2017-01-10,26.76,26.96,26.55,26.89,145241,0
2017-01-11,26.9,26.91,26.55,26.84,247225,0
2017-01-12,26.78,26.865,26.35,26.52,167548,0
2017-01-13,26.66,26.66,26.25,26.32,210945,0
2017-01-17,26.19,26.2,25.85,26.07,255212,0
2017-01-18,26.2,26.43,26.1,26.2,150571,0
2017-01-19,26.31,26.31,25.61,25.72,259460,0
2017-01-20,25.82,26.29,25.8,26.03,233157,0
2017-01-23,26,26.01,25.55,25.76,360549,0
2017-01-24,25.32,26.74,25.06,26.49,291917,0
2017-01-25,26.56,26.92,26.3,26.68,526735,0
2017-01-26,26.78,27.07,26.17,26.18,245921,0
2017-01-27,26.25,26.33,26,26.23,260459,0
2017-01-30,26.07,26.22,25.55,25.78,189221,0
2017-01-31,25.82,26.05,25.46,25.77,223897,0
2017-02-01,25.95,26.07,25.66,25.73,174810,0
2017-02-02,25.7,25.79,25.43,25.59,212662,0
2017-02-03,25.84,26.52,25.84,26.46,256630,0
2017-02-06,26.44,26.48,25.98,25.99,162319,0
2017-02-07,26.06,26.105,25.75,25.76,280979,0
2017-02-08,25.79,25.8,25.395,25.42,155999,0
2017-02-09,25.59,25.71,25.37,25.61,217385,0
2017-02-10,25.75,25.79,25.47,25.74,201186,0
2017-02-13,26.49,29.36,26.34,29.1,1213504,0
2017-02-14,29.2,29.64,28.51,28.59,524995,0
2017-02-15,28.59,28.84,28.21,28.57,214620,0
2017-02-16,28.57,28.65,27.86,28.56,261345,0
2017-02-17,28.54,28.56,28.14,28.44,228202,0
2017-02-21,28.59,28.74,28.22,28.4,222305,0
2017-02-22,28.16,28.315,27.91,28.17,189274,0
2017-02-23,28.3,28.44,27.73,28.44,174932,0
2017-02-24,28.16,28.52,27.96,28.47,263783,0
2017-02-27,28.42,28.7,28.31,28.65,203515,0
2017-02-28,28.53,28.61,28.3,28.4,306399,0
2017-03-01,28.86,29.05,28.74,28.97,397619,0
2017-03-02,29.2,29.2,28.09,28.15,205971,0
2017-03-03,28.25,28.35,28.011,28.1,233963,0
2017-03-06,27.95,27.98,27.59,27.94,225528,0
2017-03-07,27.87,27.905,27.57,27.82,256781,0
2017-03-08,27.97,27.97,27.57,27.63,225182,0
2017-03-09,27.72,27.93,27.5523,27.75,196478,0
2017-03-10,27.91,28.085,27.61,28.01,278315,0
2017-03-13,28.05,28.36,27.93,27.96,181093,0
2017-03-14,27.76,27.84,27.62,27.62,78620,0
2017-03-15,27.86,27.86,27.47,27.49,155550,0
2017-03-16,27.62,27.8,27.58,27.71,151004,0
2017-03-17,27.84,28.35,27.76,28.3,302078,0
2017-03-20,28.23,28.36,28,28.21,229503,0
2017-03-21,28.43,28.43,26.82,26.82,234529,0
2017-03-22,26.61,26.92,26.32,26.66,352594,0
2017-03-23,26.53,27.33,26.305,27.32,426784,0
2017-03-24,27.48,27.72,27.21,27.34,242630,0
2017-03-27,26.89,27.48,26.54,27.47,204342,0
2017-03-28,27.46,27.86,27.26,27.78,199297,0
2017-03-29,27.83,27.84,27.59,27.64,176258,0
2017-03-30,27.75,28.61,27.49,28.44,282573,0
2017-03-31,28.36,28.61,28.11,28.19,213147,0
2017-04-03,28.3,28.42,27.67,27.85,169011,0
2017-04-04,27.9,28.34,27.9,28.26,193482,0
2017-04-05,28.56,28.69,27.79,27.79,211483,0
2017-04-06,27.88,28.15,27.63,28.06,136418,0
2017-04-07,27.87,28.17,27.72,28.09,352659,0
2017-04-10,28.25,28.48,27.975,28.19,197866,0
2017-04-11,28.2,28.61,28.06,28.46,123802,0
2017-04-12,28.52,28.6,27.93,28.02,94893,0
2017-04-13,28.09,28.13,27.56,27.59,143700,0
2017-04-17,27.67,28.2,27.52,28.13,173973,0
2017-04-18,27.93,28.53,27.73,28.46,212301,0
2017-04-19,28.71,28.93,28.37,28.42,214528,0
2017-04-20,28.62,28.8,28.345,28.69,256247,0
2017-04-21,28.56,28.72,28.33,28.38,169409,0
2017-04-24,28.69,28.93,28.59,28.69,244032,0
2017-04-25,29.8,30.36,28.73,29.25,306559,0
2017-04-26,30.3,30.7,29.53,30.27,409895,0
2017-04-27,30.45,30.555,29.57,29.58,195405,0
2017-04-28,29.6,29.87,29.23,29.24,320530,0
2017-05-01,29.42,30.28,29.25,29.94,216984,0
2017-05-02,29.96,30.016,29.56,29.82,156310,0
2017-05-03,29.74,29.99,29.58,29.97,113411,0
2017-05-04,30.05,30.303,29.89,30.23,146362,0
2017-05-05,30.3,30.46,29.9,30.44,158044,0
2017-05-08,30.36,30.46,30.11,30.38,131827,0
2017-05-09,30.36,30.48,29.95,30.06,180267,0
2017-05-10,30.05,30.21,29.96,29.99,68623,0
2017-05-11,29.81,29.93,29.39,29.58,109122,0
2017-05-12,29.44,29.63,28.96,29.46,130687,0
2017-05-15,29.57,29.83,29.47,29.56,144248,0
2017-05-16,29.53,29.63,29.28,29.36,174341,0
2017-05-17,28.76,29,28.71,28.77,252582,0
2017-05-18,28.74,29.03,28.6,28.76,137216,0
2017-05-19,28.77,29.06,28.6001,28.83,225597,0
2017-05-22,28.97,28.98,28.58,28.88,110255,0
2017-05-23,28.95,29.13,28.6501,29.06,71540,0
2017-05-24,29.05,29.1,28.68,28.82,95676,0
2017-05-25,28.9,29.02,28.6,28.89,131548,0
2017-05-26,28.76,29.44,28.76,29.31,162169,0
2017-05-30,29.29,29.29,28.74,28.99,200800,0
2017-05-31,28.96,28.96,28.43,28.89,232544,0
2017-06-01,29.12,29.48,28.75,29.47,137764,0
2017-06-02,29.33,29.84,29.28,29.5,165261,0
2017-06-05,29.47,29.74,29.15,29.39,175008,0
2017-06-06,29.14,29.4,28.76,29.26,125723,0
2017-06-07,29.38,29.475,29.07,29.31,145547,0
2017-06-08,29.35,30.46,29.22,30.35,234658,0
2017-06-09,30.49,31.06,30.49,30.75,167674,0
2017-06-12,30.79,31.23,30.49,30.88,143130,0
2017-06-13,31.14,31.57,31.07,31.36,204129,0
2017-06-14,31.17,31.34,30.81,31.25,143782,0
2017-06-15,30.88,31.55,30.84,30.96,163950,0
2017-06-16,30.78,31.15,30.6642,31.11,196068,0
2017-06-19,31.35,31.49,30.99,31.12,83442,0
2017-06-20,30.98,31.24,30.61,30.8,223103,0
2017-06-21,30.87,30.99,30.3,30.48,302362,0
2017-06-22,30.5,30.57,30.22,30.31,191322,0
2017-06-23,30.41,30.64,30.22,30.52,405447,0
2017-06-26,30.63,30.98,30.36,30.75,217693,0
2017-06-27,30.82,31.22,30.69,30.72,197525,0
2017-06-28,30.97,31.18,30.65,30.73,190334,0
2017-06-29,31.13,31.23,30.48,30.97,156064,0
2017-06-30,31.07,31.07,30.43,30.82,119859,0
2017-07-03,31,31.43,30.755,31.32,72345,0
2017-07-05,31.35,31.35,30.535,31.07,123303,0
2017-07-06,31.03,31.35,30.9036,31.07,180584,0
2017-07-07,31.17,31.17,30.66,31,111711,0
2017-07-10,30.86,30.94,30.56,30.77,181959,0
2017-07-11,30.78,30.78,30.27,30.36,91470,0
2017-07-12,30.37,30.73,30.31,30.65,136739,0
2017-07-13,30.76,30.76,30.225,30.46,76816,0
2017-07-14,30.16,30.27,29.8,30.06,168528,0
2017-07-17,30.04,30.27,29.72,29.96,127983,0
2017-07-18,29.8,30.1,29.75,29.98,93064,0
2017-07-19,30.1,30.1,29.75,29.92,160262,0
2017-07-20,30.01,30.085,29.66,29.89,80513,0
2017-07-21,30.04,30.07,29.61,29.94,233444,0
2017-07-24,29.97,30.29,29.97,30.09,151940,0
2017-07-25,31,32.79,30.8,32.01,627293,0
2017-07-26,32.3,32.88,32.13,32.43,345028,0
2017-07-27,32.65,32.81,32.09,32.34,229981,0
2017-07-28,32.42,32.42,32.14,32.31,198380,0
2017-07-31,32.52,32.72,32.32,32.56,116992,0
2017-08-01,32.95,33.44,32.7,33.21,174696,0
2017-08-02,33.12,33.28,32.9,32.9,122775,0
2017-08-03,33,33,32.42,32.61,144603,0
2017-08-04,32.78,32.97,32.41,32.42,73879,0
2017-08-07,32.52,32.55,32.25,32.43,95736,0
2017-08-08,32.36,33.05,32.35,32.45,125776,0
2017-08-09,32.28,32.49,31.86,31.93,155287,0
2017-08-10,31.56,31.91,31.35,31.37,250686,0
2017-08-11,31.58,31.74,31.19,31.71,248385,0
2017-08-14,31.87,32.325,31.87,32.13,145313,0
2017-08-15,32.27,32.48,31.87,31.98,145789,0
2017-08-16,31.99,32.19,31.82,31.99,137237,0
2017-08-17,31.85,31.99,31.24,31.27,190501,0
2017-08-18,31.05,31.405,30.85,31.24,119560,0
2017-08-21,31.17,31.17,30.89,31,76117,0
2017-08-22,31.1,31.345,31.04,31.16,84682,0
2017-08-23,30.99,31.57,30.98,31.51,76324,0
2017-08-24,31.58,31.78,31.43,31.76,95202,0
2017-08-25,31.85,32.17,31.75,32.01,79068,0
2017-08-28,32.06,32.16,31.94,32.08,99451,0
2017-08-29,32.06,32.12,31.6,32.01,89901,0
2017-08-30,32.15,32.26,31.92,32.05,125806,0
2017-08-31,32.32,32.95,32.06,32.82,186126,0
2017-09-01,32.86,33.07,32.69,32.86,87408,0
2017-09-05,32.34,32.67,32.11,32.22,154687,0
2017-09-06,32.23,32.54,31.94,32.05,127654,0
2017-09-07,32.05,32.08,31.76,31.88,147584,0
2017-09-08,31.94,32.39,31.89,32.3,66709,0
2017-09-11,32.67,32.94,32.56,32.93,99011,0
2017-09-12,33.01,33.32,32.89,33.16,70209,0
2017-09-13,33.08,33.35,32.95,33.3,84973,0
2017-09-14,33.25,33.37,32.97,33.03,68142,0
2017-09-15,33.05,33.31,32.83,33.3,171420,0
2017-09-18,33.31,33.97,33.31,33.82,191914,0
2017-09-19,33.8,33.85,33.6153,33.66,102504,0
2017-09-20,33.66,33.845,33.37,33.69,122217,0
2017-09-21,33.68,34.23,33.68,34.1,121251,0
2017-09-22,34.07,34.53,34.05,34.28,142144,0
2017-09-25,34.25,34.44,33.96,34.15,89757,0
2017-09-26,34.19,34.82,34.19,34.73,212681,0
2017-09-27,35.03,36.185,34.8606,35.48,264527,0
2017-09-28,35.49,35.52,35.28,35.44,152179,0
2017-09-29,35.27,35.89,35.27,35.48,143499,0
2017-10-02,35.51,35.72,35.37,35.68,146888,0
2017-10-03,35.84,35.84,35.4701,35.71,203265,0
2017-10-04,35.71,35.9,35.54,35.63,135232,0
2017-10-05,35.78,36.095,35.69,35.97,103585,0
2017-10-06,36.05,36.34,35.76,35.81,128359,0
2017-10-09,35.81,36.05,35.7,35.96,141118,0
2017-10-10,36.23,36.24,35.91,36.22,74850,0
2017-10-11,36.22,36.4,35.9908,36.19,67884,0
2017-10-12,36.34,36.34,35.725,35.78,101799,0
2017-10-13,35.84,35.84,35.2584,35.48,167431,0
2017-10-16,35.54,36.05,35.48,35.7,66924,0
2017-10-17,35.76,36.03,35.47,35.53,55324,0
2017-10-18,35.9,36.3,35.88,36,145077,0
2017-10-19,35.91,36.34,35.63,36.32,121995,0
2017-10-20,36.83,36.83,36.31,36.6,181467,0
2017-10-23,36.65,36.73,36.19,36.56,195228,0
2017-10-24,36.55,36.98,36.04,36.55,159878,0
2017-10-25,37.28,37.38,35.88,37.13,287809,0
2017-10-26,37.48,38.26,37.11,37.62,167811,0
2017-10-27,37.46,37.91,37.46,37.75,120411,0
2017-10-30,37.73,37.81,37.11,37.3,139326,0
2017-10-31,37.33,37.85,37.24,37.37,119435,0
2017-11-01,37.71,37.81,36.94,36.97,101473,0
2017-11-02,36.95,37.67,36.95,37.3,170382,0
2017-11-03,37.17,37.17,36.5601,36.72,190864,0
2017-11-06,36.72,36.7232,35.94,36.09,213592,0
2017-11-07,35.96,36.07,35.21,35.34,198147,0
2017-11-08,35.14,35.21,34.54,34.9,211919,0
2017-11-09,34.63,35.04,34.47,34.82,247799,0
2017-11-10,34.91,35.3,34.74,34.87,112570,0
