Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,73.245,73.245,69.97,70.37,36458,0
2005-02-28,70.615,72.55,70.37,72.205,83000,0
2005-03-01,72.155,72.8,71.66,72.75,98326,0
2005-03-02,72.75,74.585,72.255,74.09,117000,0
2005-03-03,75.925,77.515,75.33,77.515,319540,0
2005-03-04,77.515,77.515,75.775,76.52,73078,0
2005-03-07,77.76,78.01,73.84,74.935,193304,0
2005-03-08,74.685,75.035,70.52,72.55,202016,0
2005-03-09,72.355,74.535,70.865,74.535,174592,0
2005-03-10,74.29,74.29,71.61,73.295,153620,0
2005-03-11,74.29,74.435,72.255,72.7,184392,0
2005-03-14,71.36,74.685,71.36,73.79,138214,0
2005-03-15,74.29,74.785,73.05,73.05,149182,0
2005-03-16,73.345,73.345,68.88,70.07,205766,0
2005-03-17,70.07,70.07,68.485,70.07,191530,0
2005-03-18,70.32,72.205,69.925,71.51,42508,0
2005-03-21,71.56,71.56,68.485,68.93,65780,0
2005-03-22,69.18,69.375,67.3,68.09,121436,0
2005-03-23,65.66,65.66,62.98,63.825,154990,0
2005-03-24,64.42,68.385,64.42,65.065,75942,0
2005-03-28,65.065,65.065,62.635,63.53,66990,0
2005-03-29,64.42,64.915,63.575,63.575,45090,0
2005-03-30,64.42,66.555,64.42,65.51,38678,0
2005-03-31,65.415,65.76,60.255,62.04,91994,0
2005-04-01,64.42,64.42,61.495,61.99,95624,0
2005-04-04,61.99,61.99,61.145,61.345,137890,0
2005-04-05,61,62.535,60.105,60.255,133050,0
2005-04-06,60.255,62.19,60.255,61.145,106392,0
2005-04-07,60.95,63.03,60.95,62.835,40694,0
2005-04-08,66.405,68.73,65.76,66.06,163944,0
2005-04-11,65.415,66.655,64.27,64.52,44484,0
2005-04-12,63.925,69.23,63.925,69.23,109054,0
2005-04-13,69.475,72.355,69.475,72.355,192418,0
2005-04-14,71.955,72.105,68.73,69.08,129462,0
2005-04-15,69.08,69.08,67.745,67.895,26134,0
2005-04-18,68.185,69.875,66.655,69.325,80822,0
2005-04-19,70.37,70.865,66.705,66.85,47470,0
2005-04-20,67.05,67.25,64.62,64.62,34846,0
2005-04-21,64.42,67.745,64.42,67.495,29844,0
2005-04-22,68.135,68.135,66.655,67.05,43476,0
2005-04-25,66.9,67.395,66.75,67.395,49244,0
2005-04-26,67.1,68.09,64.57,65.415,57430,0
2005-04-27,65.415,71.76,64.915,68.83,205606,0
2005-04-28,70.37,72.205,69.97,71.215,1187776,0
2005-04-29,71.36,71.36,67.945,70.02,319216,0
2005-05-02,70.07,72.255,70.07,71.955,113894,0
2005-05-03,71.955,74.24,71.955,73.99,193224,0
2005-05-04,74.29,75.68,74.04,75.28,128170,0
2005-05-05,75.28,75.68,74.14,74.39,87034,0
2005-05-06,74.685,77.76,73.89,77.565,81186,0
2005-05-09,77.565,79,77.165,78.705,71870,0
2005-05-10,79.35,79.35,75.925,77.215,89050,0
2005-05-11,77.76,79.25,77.76,78.755,79936,0
2005-05-12,79,80.735,79,79.595,73522,0
2005-05-13,80.685,80.685,77.86,78.01,35088,0
2005-05-16,78.455,78.555,75.38,77.66,77596,0
2005-05-17,77.66,78.01,75.775,76.965,51824,0
2005-05-18,77.215,79.995,76.72,77.515,115144,0
2005-05-19,77.76,78.505,76.275,76.52,63198,0
2005-05-20,77.115,77.115,74.04,74.685,85784,0
2005-05-23,75.63,75.63,73.89,74.09,62472,0
2005-05-24,74.14,75.18,74.04,74.935,34806,0
2005-05-25,74.935,74.935,73.295,73.545,37628,0
2005-05-26,73.79,74.985,73.79,74.785,26456,0
2005-05-27,75.925,78.355,75.28,76.325,50978,0
2005-05-31,75.925,82.07,75.925,81.725,314336,0
2005-06-01,81.825,85.15,78.11,78.655,308972,0
2005-06-02,78.855,78.855,72.85,76.52,319862,0
2005-06-03,76.87,76.87,73.595,74.835,141318,0
2005-06-06,74.04,75.28,72.8,74.885,103206,0
2005-06-07,71.61,73.295,69.13,70.615,264124,0
2005-06-08,70.965,72.155,70.47,70.615,77596,0
2005-06-09,70.965,71.26,69.375,70.615,39120,0
2005-06-10,70.865,72.155,70.37,71.41,71628,0
2005-06-13,71.41,71.61,70.715,71.115,44444,0
2005-06-14,71.115,72.355,69.97,72.255,205806,0
2005-06-15,72.8,72.85,71.905,72.6,97964,0
2005-06-16,73.1,76.52,73.1,75.58,144182,0
2005-06-17,75.875,76.325,74.935,74.935,77192,0
2005-06-20,74.735,74.835,73.745,74.685,51300,0
2005-06-21,74.685,75.925,73.395,74.04,41822,0
2005-06-22,74.19,75.53,74.09,74.935,67836,0
2005-06-23,74.935,76.175,72.8,73.695,90098,0
2005-06-24,73.295,73.445,72.005,72.55,31862,0
2005-06-27,72.105,72.355,69.725,71.905,154386,0
2005-06-28,72.155,74.24,72.005,72.8,195080,0
2005-06-29,72.9,74.29,72.9,73.445,49808,0
2005-06-30,73.695,75.13,73.145,74.19,42388,0
2005-07-01,74.39,75.13,73.695,73.79,17464,0
2005-07-05,73.84,74.29,71.855,71.905,43840,0
2005-07-06,71.855,73.05,71.81,71.955,99092,0
2005-07-07,71.81,71.81,68.93,69.425,215446,0
2005-07-08,70.37,71.46,69.97,70.57,103326,0
2005-07-11,70.615,71.41,70.12,70.57,61626,0
2005-07-12,70.37,73.445,70.37,71.855,78362,0
2005-07-13,71.905,73.89,71.855,73.89,42146,0
2005-07-14,73.89,75.035,73.79,74.785,86026,0
2005-07-15,74.535,74.535,72.55,72.7,129784,0
2005-07-18,72.55,73,71.61,72.95,103326,0
2005-07-19,73.195,73.695,72.305,73.695,69570,0
2005-07-20,72.55,74.985,72.55,74.835,49646,0
2005-07-21,74.935,75.13,74.04,74.24,63964,0
2005-07-22,74.485,74.535,71.66,72.355,33958,0
2005-07-25,72.75,72.75,69.525,70.715,41016,0
2005-07-26,70.765,70.765,69.28,69.875,43114,0
2005-07-27,69.625,72.405,69.18,71.61,61706,0
2005-07-28,72.75,76.62,72.7,73.495,93728,0
2005-07-29,74.04,74.785,73.295,73.295,39202,0
2005-08-01,72.8,76.125,72.155,75.28,48922,0
2005-08-02,76.275,80.49,75.925,78.855,137810,0
2005-08-03,82.715,83.315,80.685,82.17,138334,0
2005-08-04,81.525,83.015,81.28,82.715,79330,0
2005-08-05,83.91,85.645,83.51,85.05,66586,0
2005-08-08,85.395,85.495,83.91,84.405,52994,0
2005-08-09,85.15,85.15,82.865,84.205,50696,0
2005-08-10,85.645,86.14,83.91,84.605,118854,0
2005-08-11,84.9,87.63,84.405,85.445,196732,0
2005-08-12,84.405,85.05,82.965,85.05,131800,0
2005-08-15,85.645,85.845,84.505,85.645,32144,0
2005-08-16,85.395,88.17,85.395,86.14,99456,0
2005-08-17,86.14,90.155,85.94,88.865,100140,0
2005-08-18,88.865,88.865,86.34,86.39,77516,0
2005-08-19,85.795,87.035,83.96,85.25,68966,0
2005-08-22,85.795,88.17,85.795,86.935,24480,0
2005-08-23,86.44,87.825,82.815,83.81,37346,0
2005-08-24,82.715,82.715,79.645,80.49,125750,0
2005-08-25,80.635,82.915,80.585,82.715,36580,0
2005-08-26,82.715,83.46,80.98,81.43,47912,0
2005-08-29,81.475,81.775,80.24,80.98,32910,0
2005-08-30,81.575,82.815,81.03,81.475,65336,0
2005-08-31,81.625,83.61,81.475,83.215,87880,0
2005-09-01,83.56,83.56,79.35,79.35,90502,0
2005-09-02,79.35,81.18,79.35,80.735,96834,0
2005-09-06,81.08,81.23,78.755,78.755,207542,0
2005-09-07,78.855,78.855,74.835,75.28,207380,0
2005-09-08,75.38,76.275,74.685,76.075,261906,0
2005-09-09,76.42,76.62,74.685,76.62,226254,0
2005-09-12,76.77,76.82,75.63,76.47,113974,0
2005-09-13,76.52,76.52,75.13,75.43,85662,0
2005-09-14,75.43,77.91,75.28,76.175,158902,0
2005-09-15,76.57,78.255,76.57,78.21,173582,0
2005-09-16,79.15,82.965,78.705,82.22,224964,0
2005-09-19,85.645,86.04,79.895,80.24,259366,0
2005-09-20,80.34,81.625,79.35,79.645,79572,0
2005-09-21,79.35,81.23,77.81,78.255,213026,0
2005-09-22,78.305,78.505,74.935,75.925,197580,0
2005-09-23,76.275,80.24,76.275,79.645,70780,0
2005-09-26,81.08,81.825,79.645,80.685,104980,0
2005-09-27,80.535,80.535,78.21,79.05,35492,0
2005-09-28,79.645,81.725,78.305,80.88,90664,0
2005-09-29,82.07,82.22,79.595,79.695,71304,0
2005-09-30,79.545,80.83,79.4,80.095,80782,0
2005-10-03,79.995,81.575,79,79.05,69530,0
2005-10-04,79.995,81.23,76.52,78.355,114620,0
2005-10-05,77.315,77.365,69.725,77.065,191812,0
2005-10-06,76.67,79,75.48,76.52,156200,0
2005-10-07,76.52,79.795,76.52,78.755,78282,0
2005-10-10,78.405,79.2,77.515,78.405,55132,0
2005-10-11,78.605,82.17,78.605,82.17,123654,0
2005-10-12,82.17,82.22,80.44,82.22,106472,0
2005-10-13,80.19,82.37,79.845,82.22,71668,0
2005-10-14,82.815,86.885,82.815,85.645,293446,0
2005-10-17,85.395,86.985,84.555,85.2,171646,0
2005-10-18,85.15,86.44,85.15,85.2,92800,0
2005-10-19,85.15,85.2,79.845,84.055,166566,0
2005-10-20,83.81,85.595,82.815,83.56,85904,0
2005-10-21,84.555,87.38,84.355,85.395,147690,0
2005-10-24,85.695,87.38,85.445,86.935,83968,0
2005-10-25,86.785,87.63,83.96,84.605,90260,0
2005-10-26,84.8,86.885,83.46,84.455,69812,0
2005-10-27,84.055,84.055,81.23,81.23,33112,0
2005-10-28,81.575,84.305,81.575,84.055,76830,0
2005-10-31,84.555,86.785,84.205,85.545,75660,0
2005-11-01,87.63,93.82,87.63,92.785,216696,0
2005-11-02,92.735,97.84,92.635,97.49,208952,0
2005-11-03,98.73,100.37,95.01,95.01,249726,0
2005-11-04,96.25,97.74,95.755,96.25,101634,0
2005-11-07,98.135,99.82,96.995,98.83,102722,0
2005-11-08,99.23,99.23,98.135,98.535,66626,0
2005-11-09,98.73,102.06,98.73,101.41,81388,0
2005-11-10,103.05,104.29,102.1,104.09,86468,0
2005-11-11,104.09,106.72,103.99,105.97,117242,0
2005-11-14,105.68,105.68,102.46,104.19,176366,0
2005-11-15,105.42,105.52,102.26,102.26,102560,0
2005-11-16,102.85,103.05,101.56,101.86,46340,0
2005-11-17,101.86,107.6,101.86,107.21,104294,0
2005-11-18,107.66,109.94,106.96,108.6,131356,0
2005-11-21,108.6,108.9,105.08,105.62,219922,0
2005-11-22,102.85,104.48,98.73,103.99,163540,0
2005-11-23,104.44,106.12,103.05,103.54,65618,0
2005-11-25,103.54,104.54,102.7,103.89,47832,0
2005-11-28,107.36,109.24,102.95,103.84,120628,0
2005-11-29,105.72,111.78,105.58,111.13,276346,0
2005-11-30,111.13,114.85,111.13,112.32,268238,0
2005-12-01,114.8,116.68,114.8,115.94,276870,0
2005-12-02,116.54,119.96,116.54,117.53,148900,0
2005-12-05,117.53,117.53,113.61,115.9,138738,0
2005-12-06,116.04,124.62,116.04,123.18,144102,0
2005-12-07,122.88,122.88,118.17,118.66,156442,0
2005-12-08,119.71,121.94,119.21,119.96,102762,0
2005-12-09,118.22,118.92,116.04,118.02,64772,0
2005-12-12,116.64,118.32,114.85,116.68,109538,0
2005-12-13,115.54,118.27,114.85,116.19,49344,0
2005-12-14,116.24,125.91,115.8,124.27,147932,0
2005-12-15,125.61,129.33,120.7,123.43,140694,0
2005-12-16,125.91,133.29,123.98,131.51,199354,0
2005-12-19,135.78,136.22,126.56,126.56,151018,0
2005-12-20,128.39,128.84,123.98,128.04,65134,0
2005-12-21,130.82,131.31,126.01,129.73,77858,0
2005-12-22,132.8,133.54,130.76,132.55,124360,0
2005-12-23,132.85,143.36,132.85,141.88,123976,0
2005-12-27,144.16,144.16,137.51,137.81,137548,0
2005-12-28,138.5,141.08,137.06,139,88626,0
2005-12-29,139.7,142.67,139.54,141.44,146098,0
2005-12-30,142.18,142.18,137.51,139.3,48478,0
2006-01-03,138.01,138.06,128.39,130.82,435026,0
2006-01-04,133.84,139.7,133.84,138.76,155454,0
2006-01-05,135.78,138.26,131.86,132.21,338374,0
2006-01-06,132.3,133.84,129.48,131.06,157290,0
2006-01-09,128.39,130.27,118.46,128.74,327384,0
2006-01-10,124.92,135.82,124.92,135.43,166162,0
2006-01-11,136.28,136.47,129.58,131.76,161362,0
2006-01-12,131.81,133,129.83,130.32,94172,0
2006-01-13,131.96,132.16,128.88,128.88,63016,0
2006-01-17,128.39,128.78,124.12,124.92,131296,0
2006-01-18,118.52,125.91,117.87,124.67,150736,0
2006-01-19,125.91,132.8,125.91,132.3,153558,0
2006-01-20,133.29,134.54,128.04,128.39,185178,0
2006-01-23,128.39,131.56,128.14,131.06,64328,0
2006-01-24,132.7,136.82,132.7,135.93,107178,0
2006-01-25,138.26,144.16,135.98,143.51,217866,0
2006-01-26,143.66,147.68,140.15,147.28,148558,0
2006-01-27,148.07,152.2,147.33,150.5,180620,0
2006-01-30,150.85,159.18,150.85,151.45,205726,0
2006-01-31,154.78,154.78,148.72,149.07,123694,0
2006-02-01,150.66,151.35,142.38,144.75,117624,0
2006-02-02,143.32,148.57,143.32,147.78,124118,0
2006-02-03,147.78,147.78,142.62,143.81,124622,0
2006-02-06,146.64,150.66,146.54,149.12,137608,0
2006-02-07,151.05,151.1,143.16,144.21,113410,0
2006-02-08,144.65,146.39,143.16,143.56,77758,0
2006-02-09,148.12,148.62,144.4,148.12,140310,0
2006-02-10,148.12,156.56,147.68,155.51,159628,0
2006-02-13,155.42,155.42,148.72,150.8,88404,0
2006-02-14,150.8,153.04,150.31,152.54,71526,0
2006-02-15,154.38,158,153.34,157.4,74974,0
2006-02-16,157.1,162.85,157.1,160.52,123088,0
2006-02-17,165.38,167.86,162.41,164.14,185118,0
2006-02-21,164.14,167.81,162.46,163.1,175398,0
2006-02-22,169.1,169.1,162.8,167.12,89434,0
2006-02-23,167.17,169.94,163.4,164.14,103064,0
2006-02-24,158.49,164.59,156.76,161.42,87920,0
2006-02-27,163.65,173.07,163.65,168.46,122868,0
2006-02-28,168.46,170.24,161.66,161.96,114398,0
2006-03-01,163.9,166.88,160.62,163.79,113188,0
2006-03-02,161.51,161.56,152.94,153.54,345612,0
2006-03-03,152.79,156.5,148.38,154.28,191268,0
2006-03-06,158,158,143.22,145.94,195300,0
2006-03-07,133.29,144.16,130.86,142.92,531194,0
2006-03-08,139.25,142.96,133.29,141.34,330530,0
2006-03-09,142.67,147.14,133.24,133.79,416636,0
2006-03-10,134.04,139.35,125.36,126.01,825608,0
2006-03-13,126.06,133.29,125.91,133.2,418812,0
2006-03-14,130.32,135.93,128.68,135.63,325024,0
2006-03-15,136.07,145.15,136.07,145,411574,0
2006-03-16,146.84,149.32,142.07,142.92,203004,0
2006-03-17,141.93,141.93,139.15,141.63,101330,0
2006-03-20,136.62,147.28,130.82,147.28,131376,0
2006-03-21,146.88,148.97,140.04,141.78,155796,0
2006-03-22,141.18,145.1,140.69,141.28,94858,0
2006-03-23,141.73,142.18,135.23,136.18,91792,0
2006-03-24,135.78,138.26,135.58,137.42,58762,0
2006-03-27,138.16,138.26,130.22,132.5,157208,0
2006-03-28,130.82,130.82,125.42,127.05,403628,0
2006-03-29,128.59,130.27,127.6,127.74,227344,0
2006-03-30,128.14,129.08,124.96,124.96,164992,0
2006-03-31,128.39,134.64,127.64,132.3,131296,0
2006-04-03,134.29,134.74,131.51,134.09,97600,0
2006-04-04,134.39,139.05,134.39,138.5,126396,0
2006-04-05,140.88,144.06,138.56,141.98,172394,0
2006-04-06,145.6,145.6,142.03,144.56,155192,0
2006-04-07,146.14,147.18,138.9,140.44,103004,0
2006-04-10,142.57,145.4,140.88,142.47,103932,0
2006-04-11,145.05,145.05,138.5,139.5,81428,0
2006-04-12,139.5,140.15,135.82,137.32,80702,0
2006-04-13,139.54,161.96,138.26,161.26,621836,0
2006-04-17,166.88,170.59,160.82,162.16,496450,0
2006-04-18,155.71,166.78,154.78,163.79,302460,0
2006-04-19,170.84,171.38,166.88,168.86,328452,0
2006-04-20,168.86,179.22,168.4,178.52,322906,0
2006-04-21,179.02,182.64,171.08,172.18,213914,0
2006-04-24,172.12,177.19,167.26,176.89,200786,0
2006-04-25,180.46,181.45,170.49,171.83,281730,0
2006-04-26,174.76,185.47,174.26,184.92,251804,0
2006-04-27,184.92,185.12,178.88,179.81,165860,0
2006-04-28,179.81,183.83,175.26,183.04,174672,0
2006-05-01,189.54,189.54,185.52,185.96,158722,0
2006-05-02,186.16,187.95,179.37,181.9,134846,0
2006-05-03,182.69,183.58,179.47,181.74,90078,0
2006-05-04,183.18,193.75,182.98,192.06,233998,0
2006-05-05,192.56,196.98,192.31,195.14,130954,0
2006-05-08,195.93,202.38,195.48,196.92,111816,0
2006-05-09,202.43,203.67,192.46,198.66,125610,0
2006-05-10,199.8,199.85,192.06,194.4,98124,0
2006-05-11,194.4,194.49,180.21,185.86,238978,0
2006-05-12,180.21,185.17,174.01,180.5,163904,0
2006-05-15,174.76,181.05,171.78,176.89,136660,0
2006-05-16,177.24,180.96,172.92,176.04,115526,0
2006-05-17,167.91,168.11,158.78,163.15,316938,0
2006-05-18,163.4,167.17,153.78,157.54,207984,0
2006-05-19,158.99,158.99,151.25,157.3,186186,0
2006-05-22,149.36,156.46,135.18,152.2,386830,0
2006-05-23,158.54,160.57,154.03,154.78,210162,0
2006-05-24,153.68,153.68,140.59,145.1,321898,0
2006-05-25,146.88,152.54,146.88,152.15,132566,0
2006-05-26,155.51,159.28,154.03,155.56,162754,0
2006-05-30,154.52,155.01,145.44,148.67,187940,0
2006-05-31,152.74,155.36,150.96,154.32,135288,0
2006-06-01,154.32,164.49,152.59,164.4,191348,0
2006-06-02,167.81,169.74,163.15,164.3,181528,0
2006-06-05,164.3,165.28,159.93,160.57,89918,0
2006-06-06,160.22,161.96,151.4,152.44,216716,0
2006-06-07,151.7,156.95,149.96,153.88,87356,0
2006-06-08,151.79,157.1,143.22,156.76,251884,0
2006-06-09,162.9,164.69,157.3,157.65,123572,0
2006-06-12,154.28,157.44,146.88,148.02,191026,0
2006-06-13,149.26,152.99,143.12,145,164790,0
2006-06-14,145.15,150.8,143.16,145.84,129018,0
2006-06-15,146.58,161.72,146.58,159.04,182012,0
2006-06-16,159.04,162.01,155.81,156.16,173362,0
2006-06-19,160.12,163.4,158.99,161.22,177878,0
2006-06-20,163.4,165.48,159.24,164.89,147166,0
2006-06-21,164.89,177.98,164.89,173.72,253982,0
2006-06-22,173.72,173.82,165.18,169.8,189736,0
2006-06-23,169.35,171.04,166.38,169.1,84492,0
2006-06-26,172.77,172.77,162.31,164.89,112160,0
2006-06-27,165.38,168.95,163.55,164,111152,0
2006-06-28,166.62,167.61,155.06,161.82,148618,0
2006-06-29,164.64,171.58,163.25,171.08,133312,0
2006-06-30,175.26,176.3,169.64,175.26,114116,0
2006-07-03,180.21,180.21,173.86,176.04,66182,0
2006-07-05,176.04,177.44,167.61,176.3,156684,0
2006-07-06,177.54,179.22,173.76,175.35,151098,0
2006-07-07,175.9,175.9,164.3,164.64,287980,0
2006-07-10,167.32,170.29,162.46,162.85,135652,0
2006-07-11,156.11,161.46,152.79,160.57,299494,0
2006-07-12,160.48,160.48,155.51,156.4,139484,0
2006-07-13,153.08,153.08,145.44,145.9,281910,0
2006-07-14,144.65,144.95,135.04,139.3,310486,0
2006-07-17,138.3,143.06,138.21,140.19,215546,0
2006-07-18,144.6,144.85,136.77,144.1,157752,0
2006-07-19,143.56,156.76,142.57,156.21,209054,0
2006-07-20,156.16,156.16,148.82,148.87,151844,0
2006-07-21,148.92,149.62,142.86,143.16,122524,0
2006-07-24,146.09,150.8,143.51,150.8,189514,0
2006-07-25,150.11,154.13,147.73,152.84,94050,0
2006-07-26,153.88,157.25,151.79,155.16,100484,0
2006-07-27,157.54,158.64,153.08,153.98,90240,0
2006-07-28,158,161.66,157.05,161.26,167392,0
2006-07-31,160.48,160.48,156.16,158.09,78826,0
2006-08-01,157.94,158,151.3,152.34,73038,0
2006-08-02,152.34,156.3,150.6,154.48,47872,0
2006-08-03,154.68,163.7,153.54,163.4,152168,0
2006-08-04,164.4,166.58,156.26,158.44,138152,0
2006-08-07,157.5,161.02,156.8,160.38,80904,0
2006-08-08,159.48,160.22,156.76,158.04,119278,0
2006-08-09,160.52,161.72,153.54,153.58,104234,0
2006-08-10,152.79,157.1,150.71,155.12,127546,0
2006-08-11,155.51,155.51,149.66,150.71,123372,0
2006-08-14,152.79,158.39,152.79,154.43,83746,0
2006-08-15,155.71,161.66,155.71,161.42,90422,0
2006-08-16,162.41,167.86,162.41,167.52,123210,0
2006-08-17,166.28,172.58,166.08,168.3,108066,0
2006-08-18,172.03,172.03,162.41,165.14,97540,0
2006-08-21,160.77,160.97,157.35,158.59,82072,0
2006-08-22,158.94,163.75,158.88,162.9,56926,0
2006-08-23,164.4,166.08,161.51,162.01,91006,0
2006-08-24,162.66,162.76,156.5,158.84,49002,0
2006-08-25,158.99,162.76,158.99,161.62,41802,0
2006-08-28,161.72,168.21,159.24,166.38,99496,0
2006-08-29,166.52,169.1,163.65,167.26,78160,0
2006-08-30,167.32,171.68,166.13,171.04,112684,0
2006-08-31,169.05,172.82,167.76,172.38,112180,0
2006-09-01,172.38,172.82,168.21,171.78,75258,0
2006-09-05,176.3,176.3,173.12,173.76,126074,0
2006-09-06,173.76,173.76,167.32,167.32,78726,0
2006-09-07,164.54,167.61,161.62,167.12,108428,0
2006-09-08,168.21,170.14,164.74,167.42,92054,0
2006-09-11,167.42,168.86,158.04,164.4,159710,0
2006-09-12,162.5,171.14,162.16,170.64,120870,0
2006-09-13,171.34,179.12,171.08,178.13,208448,0
2006-09-14,178.13,184.68,176.59,180.8,186832,0
2006-09-15,183.68,185.37,180.16,181.05,161908,0
2006-09-18,181.94,183.28,173.72,175,162996,0
2006-09-19,175.75,176.84,172.58,176.69,85562,0
2006-09-20,177.74,179.72,172.12,174.8,176022,0
2006-09-21,174.26,174.31,166.23,168.01,135128,0
2006-09-22,166.38,172.82,164,172.08,92922,0
2006-09-25,172.62,176.69,170.64,175.55,111050,0
2006-09-26,177.74,183.18,177.14,180.9,151462,0
2006-09-27,180.9,181.05,176.24,176.5,93324,0
2006-09-28,176.54,176.74,172.28,172.62,71002,0
2006-09-29,170.84,172.72,169.2,169.6,81126,0
2006-10-02,165.88,170.44,165.78,168.06,221112,0
2006-10-03,168.56,173.27,167.32,170.79,138052,0
2006-10-04,170.64,180.06,169.35,180.06,180278,0
2006-10-05,178.92,183.08,175.2,182.3,177394,0
2006-10-06,181.7,182.98,179.47,181.3,133636,0
2006-10-09,181.3,181.3,171.18,171.58,311936,0
2006-10-10,172.82,176.54,167.26,169.9,300000,0
2006-10-11,168.6,168.66,158.68,159.93,516736,0
2006-10-12,161.51,170.14,161.42,169.3,225206,0
2006-10-13,167.22,167.36,163.9,166.18,157310,0
2006-10-16,166.18,169.4,166.18,167.52,97438,0
2006-10-17,166.58,166.58,162.8,164.64,216556,0
2006-10-18,167.86,168.95,162.11,164.24,163036,0
2006-10-19,162.16,163.15,156.21,157.3,321334,0
2006-10-20,159.98,161.76,155.06,161.02,300200,0
2006-10-23,162.9,165.18,160.57,163.79,185540,0
2006-10-24,162.85,162.9,156.21,157.94,324400,0
2006-10-25,157.94,158.99,154.78,155.26,247932,0
2006-10-26,156.95,158.04,155.46,156.46,245836,0
2006-10-27,157,158.49,155.76,155.91,152368,0
2006-10-30,154.57,155.76,152.94,153.04,154124,0
2006-10-31,155.51,157.44,151.5,153.78,222160,0
2006-11-01,155.26,157.1,149.32,150.66,268198,0
2006-11-02,150.66,151.4,147.08,148.02,144686,0
2006-11-03,150.71,152,147.28,150.4,273320,0
2006-11-06,153.58,158.99,152.54,157.15,184150,0
2006-11-07,160.32,160.32,156.6,157.25,111394,0
2006-11-08,154.52,155.26,148.97,149.62,661280,0
2006-11-09,151.4,151.6,146.74,147.78,225428,0
2006-11-10,148.72,148.72,144.16,145.25,207098,0
2006-11-13,142.67,146.49,142.32,142.62,225468,0
2006-11-14,144.85,146.29,142.67,145.05,341580,0
2006-11-15,147.53,150.8,147.14,148.07,141662,0
2006-11-16,150.36,150.85,145,146.58,266566,0
2006-11-17,150.5,150.5,146.74,148.18,217866,0
2006-11-20,148.18,148.87,144.65,146.04,108268,0
2006-11-21,144.56,145.79,134.78,138.76,746034,0
2006-11-22,141.24,143.96,140.04,142.47,392638,0
2006-11-24,143.16,144.8,141.18,141.34,116758,0
2006-11-27,141.34,141.88,137.01,137.51,373946,0
2006-11-28,136.22,138.46,134.09,138.21,388868,0
2006-11-29,139.05,141.68,137.96,140.04,170538,0
2006-11-30,140.19,141.53,138.26,140.49,145028,0
2006-12-01,140.49,141.73,136.02,136.62,277898,0
2006-12-04,135.78,136.52,131.86,135.68,281528,0
2006-12-05,137.26,147.78,137.01,144.26,415950,0
2006-12-06,142.67,144.85,142.67,144.3,204980,0
2006-12-07,141.88,143.56,139.5,142.72,275942,0
2006-12-08,142.22,148.38,141.58,145.9,344604,0
2006-12-11,147.63,151,147.63,149.62,351764,0
2006-12-12,149.26,149.36,146.74,148.38,210868,0
2006-12-13,149.36,151.2,148.32,150.9,217462,0
2006-12-14,150.5,152.49,150.06,152.34,197862,0
2006-12-15,152.79,154.86,151.79,154.08,242246,0
2006-12-18,154.22,155.22,151.79,152.2,217986,0
2006-12-19,149.76,149.81,144.75,147.18,350190,0
2006-12-20,145.65,145.65,139.45,139.54,433896,0
2006-12-21,139.94,141.18,135.58,135.68,468842,0
2006-12-22,135.78,136.47,134.24,135.48,241258,0
2006-12-26,137.26,139.45,137.06,139,157048,0
2006-12-27,140.64,145.34,140.04,145,203790,0
2006-12-28,148.22,148.28,144.26,145.15,147388,0
2006-12-29,143.32,144.9,140.34,141.53,84110,0
2007-01-03,145.15,147.23,143.01,144.4,254648,0
2007-01-04,144.16,145.2,141.88,144.8,194596,0
2007-01-05,144.8,144.8,137.96,138.95,156846,0
2007-01-08,143.41,143.96,134.58,136.02,463782,0
2007-01-09,137.12,138.4,134.04,137.81,196108,0
2007-01-10,136.72,141.83,136.02,139.9,200926,0
2007-01-11,141.14,144.7,140.39,143.66,362350,0
2007-01-12,143.66,146.88,143.16,146.58,210506,0
2007-01-16,142.18,147.98,141.68,146.19,211494,0
2007-01-17,146.04,147.33,143.36,144.26,172736,0
2007-01-18,147.68,148.97,143.71,147.73,252672,0
2007-01-19,147.78,152.15,147.78,150.71,331962,0
2007-01-22,150.71,151.25,147.23,149.12,167956,0
2007-01-23,148.32,149.22,145.6,146.04,140068,0
2007-01-24,145.79,145.9,144.16,144.7,164650,0
2007-01-25,146.54,147.63,143.16,145.2,151422,0
2007-01-26,145.2,145.99,142.12,144.4,126658,0
2007-01-29,143.16,144.35,138.66,140.44,367634,0
2007-01-30,138.76,145.65,136.28,145.15,550856,0
2007-01-31,145.6,149.26,145.05,148.67,270154,0
2007-02-01,150.4,153.93,149.62,153.18,283666,0
2007-02-02,153.18,153.18,151.45,152.49,227444,0
2007-02-05,152.49,154.18,150.21,151.65,173604,0
2007-02-06,148.87,152.64,148.67,151.94,224076,0
2007-02-07,150.36,151.74,148.97,151.25,160254,0
2007-02-08,149.46,152.54,148.28,151.79,127002,0
2007-02-09,151.79,152.69,148.43,150.85,123150,0
2007-02-12,150.46,152.49,149.56,151.3,156018,0
2007-02-13,152.29,155.91,151.65,155.51,252690,0
2007-02-14,156.71,159.18,154.38,158.24,205148,0
2007-02-15,158.24,159.93,155.96,158.54,163642,0
2007-02-16,157.3,158.19,155.51,156.4,159710,0
2007-02-20,157,159.33,154.32,157.65,72132,0
2007-02-21,157.65,159.63,155.51,156.8,104134,0
2007-02-22,158.19,158.68,153.98,155.76,83324,0
2007-02-23,152.74,152.84,148.67,151.55,253518,0
2007-02-26,153.73,153.78,149.76,150.8,108630,0
2007-02-27,145.54,145.54,139.45,140.15,375296,0
2007-02-28,141.98,144.26,139.65,140.44,260394,0
2007-03-01,137.46,139.15,134.84,138.6,311950,0
2007-03-02,137.26,139.3,135.78,135.78,232788,0
2007-03-05,133.24,133.94,129.63,130.72,403890,0
2007-03-06,135.33,135.43,131.46,133.4,170618,0
2007-03-07,133.4,134.24,130.02,130.52,202882,0
2007-03-08,133.24,134.09,130.32,131.86,220226,0
2007-03-09,133.65,133.79,131.56,133.29,157068,0
2007-03-12,133.6,133.6,131.41,132.8,184088,0
2007-03-13,131.46,132.46,128.49,128.84,201512,0
2007-03-14,128.74,130.42,125.91,129.53,217684,0
2007-03-15,129.08,134.58,128.39,132.55,299556,0
2007-03-16,132.4,132.8,129.68,131.41,143516,0
2007-03-19,133.34,135.48,132.6,134.34,166746,0
2007-03-20,134.34,137.06,133.54,135.04,283182,0
2007-03-21,136.28,138.01,134.78,136.12,390844,0
2007-03-22,137.06,137.51,134.04,134.68,293284,0
2007-03-23,134.68,134.88,131.06,133.74,473904,0
2007-03-26,132.55,132.55,126.26,128.88,641962,0
2007-03-27,129.28,129.28,126.85,127.74,219418,0
2007-03-28,131.06,134.99,129.48,131.36,747850,0
2007-03-29,142.03,149.96,140.1,148.07,1605378,0
2007-03-30,156.21,159.04,149.32,150.8,1160076,0
2007-04-02,150.76,150.85,144.1,146.44,411654,0
2007-04-03,147.08,151.6,143.76,149.22,609858,0
2007-04-04,145.5,146.19,142.12,144.65,611250,0
2007-04-05,146.24,149.56,144.5,144.85,419034,0
2007-04-09,145.6,147.48,144.7,145.65,305040,0
2007-04-10,145.9,146.39,142.82,143.26,258216,0
2007-04-11,143.26,143.51,139.35,141.28,314640,0
2007-04-12,141.98,141.98,138.9,139.25,336014,0
2007-04-13,139.45,139.7,137.71,138.71,277554,0
2007-04-16,140.84,141.34,138.26,138.6,181124,0
2007-04-17,139.84,142.22,138.85,139.94,250210,0
2007-04-18,139.94,145.44,139.7,145.44,342024,0
2007-04-19,142.22,144.75,141.58,144.21,224258,0
2007-04-20,145.84,148.38,144.16,146.29,338172,0
2007-04-23,147.28,148.22,145.15,145.4,207238,0
2007-04-24,145.2,147.23,142.72,146.39,130792,0
2007-04-25,147.38,148.12,144.9,147.23,318510,0
2007-04-26,145.94,148.07,144.75,145.15,163142,0
2007-04-27,143.71,145.15,142.03,144.65,137286,0
2007-04-30,144.16,144.6,141.08,141.34,145270,0
2007-05-01,141.24,142.18,138.76,141.28,116958,0
2007-05-02,140.88,143.71,140.88,143.26,186792,0
2007-05-03,143.96,145.5,143.51,144.16,135244,0
2007-05-04,144.7,145.7,142.67,144.1,101170,0
2007-05-07,143.22,144.4,140.44,140.74,143598,0
2007-05-08,140.1,140.1,134.99,137.81,422040,0
2007-05-09,138.26,140.59,137.01,137.32,546218,0
2007-05-10,135.13,137.12,133.7,134.78,430146,0
2007-05-11,135.82,138.95,135.82,138.06,249202,0
2007-05-14,139.5,140.59,138.6,139,269872,0
2007-05-15,139.79,141.24,139.15,140.49,188546,0
2007-05-16,142.47,145.65,141.08,145.44,235822,0
2007-05-17,144.56,146.04,143.76,144.7,135490,0
2007-05-18,145.2,148.43,144.8,148.18,454526,0
2007-05-21,149.02,152.54,148.12,151.94,392356,0
2007-05-22,152.34,154.68,152.15,153.63,367572,0
2007-05-23,153.63,154.62,151.55,152.04,258640,0
2007-05-24,149.81,152.24,149.42,150.01,195452,0
2007-05-25,151.15,156.06,150.8,155.71,177608,0
2007-05-29,158.59,161.22,157.35,158.24,298024,0
2007-05-30,154.48,161.62,153.38,161.32,221758,0
2007-05-31,163.5,165.98,162.26,162.56,253074,0
2007-06-01,167.12,168.8,167.12,167.86,192648,0
2007-06-04,165.98,166.78,161.56,163.94,194920,0
2007-06-05,163.6,164.1,159.83,162.46,139768,0
2007-06-06,159.33,159.58,153.98,156.01,314558,0
2007-06-07,156.01,156.35,151.74,151.94,244444,0
2007-06-08,150.96,157.3,150.21,155.26,144282,0
2007-06-11,156.11,157.7,155.32,156.95,82738,0
2007-06-12,156.9,160.97,154.08,154.72,260384,0
2007-06-13,156.01,158.59,153.49,158.59,183688,0
2007-06-14,158.68,159.28,157.05,158.29,154304,0
2007-06-15,160.43,162.01,159.38,160.97,125730,0
2007-06-18,163.75,167.36,162.85,165.08,230328,0
2007-06-19,168.06,170.94,167.56,169.94,251622,0
2007-06-20,168.46,169.1,165.38,168.5,419024,0
2007-06-21,167.56,168.8,166.03,168.8,154164,0
2007-06-22,166.08,166.42,162.11,165.14,275418,0
2007-06-25,162.71,166.48,161.12,163.35,171224,0
2007-06-26,163.65,163.94,161.82,162.31,119924,0
2007-06-27,159.33,163.75,158.68,162.71,163380,0
2007-06-28,164.34,166.72,164.34,165.04,102560,0
2007-06-29,166.13,166.33,161.07,163.45,103548,0
2007-07-02,163.7,164.74,162.56,163.2,83444,0
2007-07-03,164.44,165.44,162.56,163.35,34322,0
2007-07-05,156.76,161.02,156.11,160.07,181408,0
2007-07-06,159.33,159.53,154.62,156.46,474388,0
2007-07-09,157.35,157.44,148.62,151.15,497438,0
2007-07-10,151.79,152.74,150.4,151.35,206372,0
2007-07-11,150.71,151.84,148.82,150.9,150978,0
2007-07-12,150.71,153.49,149.76,152.99,383100,0
2007-07-13,152.89,155.01,151.6,153.83,187418,0
2007-07-16,153.34,153.88,150.66,151.55,194676,0
2007-07-17,152.69,153.63,149.42,150.71,238958,0
2007-07-18,144.21,147.68,143.22,147.14,581850,0
2007-07-19,146.34,146.58,140.49,141.24,534682,0
2007-07-20,141.48,142.96,137.96,138.85,482192,0
2007-07-23,136.87,139.1,136.28,138.3,235410,0
2007-07-24,134.49,136.28,130.86,132.95,383126,0
2007-07-25,130.86,131.86,127.6,128.84,457742,0
2007-07-26,122.64,126.46,118.92,125.06,492508,0
2007-07-27,128.24,128.34,119.16,125.02,330382,0
2007-07-30,125.66,127.6,123.98,125.51,228472,0
2007-07-31,126.11,128.09,122.78,123.48,183524,0
2007-08-01,122.88,125.36,119.76,125.36,296732,0
2007-08-02,122.34,124.67,121.69,123.68,231578,0
2007-08-03,123.68,124.42,118.22,119.86,245008,0
2007-08-06,118.22,122.68,115.8,122.68,308066,0
2007-08-07,120.7,124.47,120.26,122.58,252652,0
2007-08-08,125.22,127.35,122.98,124.27,243228,0
2007-08-09,119.8,127,118.32,125.76,358538,0
2007-08-10,120.1,127,119.76,125.36,335590,0
2007-08-13,127.05,128.09,123.53,124.22,255090,0
2007-08-14,123.08,124.18,116.68,120.5,233130,0
2007-08-15,116.98,121.69,113.96,115.64,362652,0
2007-08-16,105.62,114.46,97.59,105.04,661402,0
2007-08-17,110.24,111.28,104.04,110.14,356604,0
2007-08-20,111.98,112.27,105.18,105.87,234220,0
2007-08-21,103.44,108.65,103.44,108.25,322040,0
2007-08-22,109.59,110.38,107.01,109.94,186972,0
2007-08-23,110.74,110.83,106.42,107.36,203528,0
2007-08-24,107.6,113.06,106.56,112.12,249504,0
2007-08-27,112.96,113.32,109.99,111.18,248738,0
2007-08-28,109.5,110.14,107.8,108.3,109134,0
2007-08-29,108.5,113.26,107.56,111.52,147510,0
2007-08-30,110.18,113.71,107.16,109.2,183424,0
2007-08-31,109.74,110.14,107.6,108.65,261886,0
2007-09-04,108.85,111.78,107.46,110.64,381044,0
2007-09-05,108,108.65,104.84,106.46,407520,0
2007-09-06,107.51,107.51,103.34,103.89,252328,0
2007-09-07,102.55,103.89,99.58,100.96,240938,0
2007-09-10,100.86,101.26,94.265,95.26,545594,0
2007-09-11,96.4,97.69,95.21,95.905,403258,0
2007-09-12,96.15,96.55,94.365,95.11,325952,0
2007-09-13,96.795,97.345,95.41,96.65,183060,0
2007-09-14,96.7,102.3,95.955,100.66,536530,0
2007-09-17,101.51,102.26,98.78,100.76,141420,0
2007-09-18,103.99,107.06,101.81,106.17,442124,0
2007-09-19,118.82,120.55,114.75,117.87,711974,0
2007-09-20,122.88,123.78,113.56,114.4,268128,0
2007-09-21,115.94,117.04,114.16,115.34,155534,0
2007-09-24,116.44,117.04,110.48,111.68,206034,0
2007-09-25,111.68,119.66,111.68,118.32,579148,0
2007-09-26,119.9,120.3,117.63,119.02,224118,0
2007-09-27,120.1,122.38,118.66,121.69,200758,0
2007-09-28,119.9,121.34,117.28,118.92,281352,0
2007-10-01,120.06,121.1,117.92,120.06,259680,0
2007-10-02,118.02,119.66,116.04,117.14,323794,0
2007-10-03,117.04,117.04,113.76,115.54,193144,0
2007-10-04,116.34,116.49,112.82,115.6,309800,0
2007-10-05,115.44,119.8,114.95,117.68,355578,0
2007-10-08,119.51,122.88,118.82,121.2,303594,0
2007-10-09,124.62,129.43,118.92,127.8,455942,0
2007-10-10,127.84,135.63,127.84,130.92,468732,0
2007-10-11,133.34,136.28,128.34,130.76,367150,0
2007-10-12,131.26,133.15,129.33,131.36,132122,0
2007-10-15,131.56,133.99,130.57,131.81,189212,0
2007-10-16,131.01,131.16,127.64,129.14,170840,0
2007-10-17,131.9,133.94,124.82,129.28,161990,0
2007-10-18,126.66,130.86,125.32,129.73,147388,0
2007-10-19,129.24,129.83,123.18,124.77,170476,0
2007-10-22,122.84,128.09,120.36,126.06,225984,0
2007-10-23,128.09,131.61,128.04,130.86,229588,0
2007-10-24,131.81,132.8,126.3,127.8,193010,0
2007-10-25,129.33,129.63,126.2,126.95,164162,0
2007-10-26,127.84,128.94,126.46,128.19,152212,0
2007-10-29,129.28,132.65,129.28,130.17,156322,0
2007-10-30,133.1,136.28,132.21,133.54,284584,0
2007-10-31,138.35,139.54,134.78,135.68,324420,0
2007-11-01,133.29,133.7,130.96,131.81,178370,0
2007-11-02,132.06,135.48,130.12,132.16,172756,0
2007-11-05,131.31,131.76,128.59,129.58,180386,0
2007-11-06,133.2,136.87,133.2,136.87,298000,0
2007-11-07,135.13,135.53,130.32,130.82,235980,0
2007-11-08,129.53,132.06,119.41,126.36,310586,0
2007-11-09,121.94,125.02,115.99,120.65,273704,0
2007-11-12,119.66,121.34,114.1,114.3,237810,0
2007-11-13,119.46,124.62,117.18,122.64,300330,0
2007-11-14,128.59,133.79,127.84,127.9,399898,0
2007-11-15,125.36,130.32,124.86,127.35,218572,0
2007-11-16,131.06,136.12,128.84,133.44,435304,0
2007-11-19,132.9,133.79,126.26,127.3,153740,0
2007-11-20,127.84,130.32,123.88,127.05,137644,0
2007-11-21,124.42,124.86,120.1,122.68,215668,0
2007-11-23,129.08,131.31,127.44,128.94,274118,0
2007-11-26,128.29,131.06,120,121.5,242280,0
2007-11-27,120.55,121.89,115.8,120.55,314056,0
2007-11-28,123.68,126.66,122.44,124.47,218248,0
2007-11-29,121.84,128.34,121.84,124.62,196450,0
2007-11-30,124.02,130.12,123.92,126.06,181808,0
2007-12-03,127.1,130.66,126.9,130.32,96794,0
2007-12-04,126.6,129.38,126.6,127.05,104760,0
2007-12-05,128.29,128.94,125.71,126.36,197660,0
2007-12-06,126.76,127.9,124.86,127.44,135360,0
2007-12-07,126.26,137.26,126.26,132.75,301552,0
2007-12-10,133.05,134.94,128.94,129.58,231014,0
2007-12-11,129.18,129.33,121.89,124.86,361952,0
2007-12-12,126.16,128.04,122.38,123.88,180320,0
2007-12-13,122.38,122.88,119.02,121.4,194316,0
2007-12-14,119.66,120.36,115.1,119.02,383242,0
2007-12-17,118.82,119.76,115.2,118.92,238822,0
2007-12-18,121,124.12,119.66,123.53,273890,0
2007-12-19,121.54,126.7,120.9,125.36,354488,0
2007-12-20,123.53,125.86,121.4,122.78,196350,0
2007-12-21,123.28,126.36,123.23,126.36,117346,0
2007-12-24,126.56,128.74,125.46,127.9,41408,0
2007-12-26,124.72,128.14,124.37,127.44,86888,0
2007-12-27,125.66,126.8,123.28,126.56,59556,0
2007-12-28,126.36,127.1,123.38,125.42,74034,0
2007-12-31,125.42,126.36,122.48,122.98,79796,0
2008-01-02,121.94,122.58,116.84,118.86,198710,0
2008-01-03,115.15,116.88,113.61,115.84,268162,0
2008-01-04,110.34,110.38,105.28,109.94,272790,0
2008-01-07,108.3,112.62,106.22,111.28,357088,0
2008-01-08,111.08,112.12,105.18,106.76,236238,0
2008-01-09,105.58,106.76,102.4,105.08,232350,0
2008-01-10,104.98,108,104.04,106.36,197658,0
2008-01-11,106.42,107.96,100.22,103.4,251496,0
2008-01-14,104.58,104.78,101.56,103.54,90380,0
2008-01-15,100.92,102.06,99.08,99.97,208308,0
2008-01-16,97.69,102.46,97.59,99.72,297598,0
2008-01-17,99.78,100.86,93.175,95.16,459390,0
2008-01-18,95.06,96.15,91.84,93.025,282028,0
2008-01-22,85.94,93.67,84.005,90.355,333374,0
2008-01-23,84.205,95.11,84.205,92.835,305076,0
2008-01-24,91.89,94.765,90.7,94.415,168582,0
2008-01-25,96.745,97.49,90.205,90.355,97258,0
2008-01-28,91.395,93.97,90.85,93.87,135108,0
2008-01-29,98.035,101.76,97.49,98.135,315128,0
2008-01-30,97.94,103.94,97.145,98.83,274702,0
2008-01-31,97.39,103.54,95.46,97.045,241668,0
2008-02-01,95.805,98.88,94.665,98.635,179310,0
2008-02-04,98.135,100.82,96.25,97.59,116150,0
2008-02-05,96.5,98.035,93.175,94.91,159012,0
2008-02-06,96.895,96.895,91.195,92.335,147328,0
2008-02-07,90.205,93.77,89.21,93.325,323154,0
2008-02-08,90.75,93.075,89.805,91.99,236518,0
2008-02-11,91.84,96.65,91.595,96.45,208702,0
2008-02-12,98.185,100.27,97.095,98.535,352096,0
2008-02-13,99.78,100.57,98.585,99.08,175142,0
2008-02-14,99.62,99.88,94.665,95.905,122362,0
2008-02-15,93.67,95.06,89.955,91.84,287074,0
2008-02-19,94.91,94.91,86.735,88.27,368302,0
2008-02-20,86.39,89.71,85.845,89.16,242290,0
2008-02-21,91.94,92.335,85.845,87.18,381594,0
2008-02-22,88.17,88.915,85.25,87.63,421318,0
2008-02-25,86.04,90.105,86.04,88.665,209860,0
2008-02-26,84.505,89.56,84.505,89.21,176090,0
2008-02-27,89.16,90.7,88.615,89.955,158078,0
2008-02-28,88.715,89.905,88.075,88.515,115090,0
2008-02-29,87.48,88.025,85.1,85.25,164932,0
2008-03-03,85.15,88.17,84.75,87.78,217334,0
2008-03-04,86.24,87.33,84.355,85.645,112360,0
2008-03-05,89.36,89.36,83.265,85.445,141278,0
2008-03-06,84.95,85.05,80.535,80.785,111816,0
2008-03-07,77.86,80.585,77.86,79.4,114152,0
2008-03-10,78.21,79.5,74.485,75.53,175714,0
2008-03-11,77.315,78.06,74.585,77.66,148000,0
2008-03-12,77.565,79.25,75.58,77.265,93688,0
2008-03-13,74.935,76.125,72.95,75.33,230340,0
2008-03-14,76.57,77.465,71.46,73.145,185942,0
2008-03-17,69.875,74.04,69.675,73.645,132990,0
2008-03-18,75.43,81.725,74.435,81.525,164412,0
2008-03-19,82.27,83.265,78.11,78.11,121708,0
2008-03-20,77.71,80.785,76.57,79.945,180374,0
2008-03-24,79.995,84.355,79.995,83.265,192418,0
2008-03-25,81.675,84.7,81.33,84.355,129988,0
2008-03-26,83.315,83.61,79.15,79.25,128648,0
2008-03-27,79.595,82.47,79.595,82.27,151276,0
2008-03-28,80.39,81.475,79.05,79.795,92218,0
2008-03-31,76.52,77.015,73.695,73.79,186058,0
2008-04-01,75.18,78.855,74.435,78.555,228150,0
2008-04-02,78.505,80.635,77.81,78.21,136034,0
2008-04-03,76.42,79.595,75.775,78.9,113528,0
2008-04-04,78.255,79.695,77.215,78.255,79674,0
2008-04-07,79.3,79.595,77.91,79.3,106032,0
2008-04-08,78.455,79.745,76.82,79.05,70700,0
2008-04-09,79.25,80.685,78.06,79.545,88178,0
2008-04-10,79.795,80.34,78.655,79.895,141500,0
2008-04-11,78.455,78.755,75.725,76.92,150574,0
2008-04-14,77.265,79.4,77.015,78.06,208018,0
2008-04-15,79.05,79.05,74.34,74.685,127320,0
2008-04-16,76.025,77.565,75.58,77.115,102662,0
2008-04-17,76.52,77.265,74.39,75.875,165668,0
2008-04-18,75.975,78.11,75.08,75.33,139276,0
2008-04-21,75.33,79.3,73.94,76.225,79508,0
2008-04-22,75.775,75.775,70.37,72.7,195904,0
2008-04-23,73.195,74.19,71.165,71.51,109720,0
2008-04-24,71.015,74.29,71.015,73.245,158672,0
2008-04-25,73.245,74.535,72.005,74.34,79248,0
2008-04-28,73.84,75.725,73.79,74.485,96052,0
2008-04-29,74.685,75.925,74.535,75.43,158248,0
2008-04-30,75.08,81.825,74.785,80.535,429002,0
2008-05-01,80.535,89.61,79.595,88.37,549298,0
2008-05-02,85.395,86.985,82.025,85.05,344032,0
2008-05-05,83.86,88.025,83.265,87.18,187734,0
2008-05-06,85.645,86.24,82.52,84.305,173722,0
2008-05-07,83.76,84.105,79.35,79.995,176082,0
2008-05-08,79.745,81.725,79.45,80.24,82874,0
2008-05-09,78.305,80.095,78.21,78.755,78852,0
2008-05-12,79.545,80.685,77.515,80.29,121936,0
2008-05-13,81.08,82.47,80.045,80.34,118266,0
2008-05-14,81.38,82.22,79.05,79.35,76928,0
2008-05-15,80.635,83.115,79.795,81.875,132634,0
2008-05-16,81.43,82.47,79.595,81.825,219974,0
2008-05-19,81.575,81.875,79.745,80.045,125748,0
2008-05-20,79.35,80.98,77.91,78.755,118476,0
2008-05-21,77.215,79,73.94,74.29,238932,0
2008-05-22,74.735,75.775,72.6,73.05,117772,0
2008-05-23,74.585,75.08,71.855,72.6,76802,0
2008-05-27,71.26,72.75,69.425,70.865,189620,0
2008-05-28,71.81,73.645,71.015,73.345,169338,0
2008-05-29,73.745,78.455,72.95,76.42,381078,0
2008-05-30,77.065,77.315,74.985,76.125,152874,0
2008-06-02,74.835,74.835,72.7,73.745,111364,0
2008-06-03,74.04,74.04,70.42,71.015,133164,0
2008-06-04,71.215,73.445,70.42,71.36,160206,0
2008-06-05,73.79,73.79,70.715,72.355,208454,0
2008-06-06,71.36,71.36,68.68,69.925,193324,0
2008-06-09,68.68,70.27,67,68.235,181030,0
2008-06-10,65.415,65.91,60.95,64.025,271882,0
2008-06-11,63.53,63.875,59.955,60.55,269360,0
2008-06-12,60.8,62.435,59.855,60.55,159600,0
2008-06-13,61.84,62.14,60.4,61.94,162904,0
2008-06-16,61.94,64.32,61.445,63.33,206114,0
2008-06-17,64.62,67.3,64.47,66.255,232918,0
2008-06-18,65.065,65.86,63.925,64.57,171826,0
2008-06-19,64.77,67.395,64.125,66.95,211048,0
2008-06-20,65.215,65.465,62.535,63.38,146318,0
2008-06-23,62.14,62.885,60.4,61.345,159958,0
2008-06-24,61.245,61.94,59.31,61.69,221572,0
2008-06-25,61.445,63.825,61.395,62.285,199320,0
2008-06-26,61.69,61.69,55.985,56.035,250706,0
2008-06-27,55.445,57.275,54.105,55.79,195222,0
2008-06-30,56.135,58.12,55.595,55.89,163672,0
2008-07-01,54.005,54.155,50.685,51.38,403572,0
2008-07-02,51.725,52.17,49.54,49.89,199502,0
2008-07-03,47.56,47.805,45.772,46.069,377376,0
2008-07-07,43.739,44.928,41.556,42.698,469946,0
2008-07-08,43.442,44.631,42.549,43.888,619414,0
2008-07-09,43.69,45.772,42.102,43.144,473392,0
2008-07-10,42.45,47.21,42.152,44.83,547394,0
2008-07-11,43.392,45.078,41.854,42.35,336724,0
2008-07-14,42.698,42.796,40.02,40.218,331414,0
2008-07-15,38.582,42.499,37.738,41.804,621182,0
2008-07-16,42.598,46.168,42.052,45.524,573338,0
2008-07-17,47.755,47.755,44.78,47.358,454412,0
2008-07-18,47.805,47.805,44.334,46.069,258022,0
2008-07-21,45.474,47.855,44.532,45.028,214056,0
2008-07-22,45.573,48.35,44.68,48.105,382456,0
2008-07-23,49.245,53.265,48.7,52.67,370278,0
2008-07-24,54.65,54.85,50.93,51.525,422828,0
2008-07-25,52.025,54.505,51.925,53.41,199790,0
2008-07-28,55.295,55.89,50.485,50.93,188602,0
2008-07-29,51.925,54.155,51.38,53.215,170314,0
2008-07-30,54.355,54.95,51.825,52.025,188224,0
2008-07-31,51.28,52.815,50.285,50.735,182762,0
2008-08-01,51.675,51.775,49.295,49.395,238476,0
2008-08-04,49.345,52.42,47.358,51.825,298448,0
2008-08-05,53.71,60.105,53.71,59.46,651632,0
2008-08-06,58.715,59.46,57.03,57.82,371400,0
2008-08-07,55.74,56.235,49.045,50.235,457310,0
2008-08-08,52.17,52.52,50.535,52.22,234402,0
2008-08-11,51.625,53.265,50.04,50.385,249616,0
2008-08-12,50.785,51.475,48.3,49.095,281756,0
2008-08-13,49.74,49.74,45.821,46.614,524262,0
2008-08-14,47.26,48.055,45.97,48.005,226930,0
2008-08-15,48.6,49.395,45.97,46.714,281524,0
2008-08-18,46.367,47.855,45.276,45.722,126102,0
2008-08-19,45.573,46.02,44.383,45.078,255888,0
2008-08-20,45.127,45.226,43.193,43.838,233190,0
2008-08-21,42.598,43.392,42.251,42.648,114512,0
2008-08-22,43.193,43.59,42.896,43.392,66428,0
2008-08-25,43.938,45.424,42.896,43.342,137488,0
2008-08-26,44.482,44.482,42.3,42.846,119174,0
2008-08-27,42.499,42.598,41.458,42.45,225830,0
2008-08-28,42.995,44.036,42.698,43.64,115262,0
2008-08-29,43.243,45.078,42.896,44.085,131838,0
2008-09-02,46.962,47.655,43.69,44.135,203896,0
2008-09-03,45.325,45.524,42.648,43.59,176300,0
2008-09-04,43.193,43.342,40.962,41.606,228922,0
2008-09-05,41.26,43.193,41.061,42.4,181504,0
2008-09-08,41.755,42.45,39.87,41.26,213310,0
2008-09-09,41.061,42.499,39.722,40.316,202840,0
2008-09-10,40.614,40.962,39.126,39.276,254892,0
2008-09-11,38.284,39.92,37.192,39.92,203168,0
2008-09-12,40.912,45.622,40.763,45.325,313976,0
2008-09-15,43.144,61.245,40.069,42.45,317146,0
2008-09-16,42.251,46.416,41.606,46.317,401316,0
2008-09-17,44.085,44.184,38.928,40.218,317282,0
2008-09-18,40.862,41.358,35.259,38.68,462326,0
2008-09-19,40.862,41.656,37.143,40.565,394562,0
2008-09-22,40.515,40.862,37.094,37.342,417608,0
2008-09-23,37.936,38.78,35.308,35.754,341274,0
2008-09-24,35.904,36.35,34.416,34.664,232510,0
2008-09-25,37.143,38.68,34.514,34.664,249340,0
2008-09-26,34.465,35.606,33.82,34.316,190298,0
2008-09-29,32.828,32.828,27.968,29.506,300970,0
2008-09-30,30.101,32.481,30.101,32.234,205884,0
2008-10-01,31.588,35.06,31.242,34.514,191920,0
2008-10-02,33.622,33.771,29.208,30.002,149584,0
2008-10-03,31.044,32.382,28.464,28.464,104726,0
2008-10-06,27.126,28.018,22.415,25.688,255000,0
2008-10-07,26.679,27.026,21.374,21.622,275428,0
2008-10-08,19.936,22.216,18.596,21.026,285008,0
2008-10-09,21.77,23.357,19.142,19.737,165390,0
2008-10-10,17.208,21.522,16.613,21.522,244034,0
2008-10-13,25.49,25.49,20.927,22.564,233688,0
2008-10-14,24.349,26.035,20.927,21.72,160476,0
2008-10-15,20.48,21.076,16.712,16.91,132266,0
2008-10-16,17.506,24.448,16.613,24.349,332640,0
2008-10-17,20.828,24.2,19.737,22.96,169518,0
2008-10-20,23.357,24.15,22.018,23.308,152848,0
2008-10-21,21.522,24.101,21.522,23.357,137076,0
2008-10-22,21.175,21.225,17.356,17.754,172480,0
2008-10-23,17.704,20.432,17.704,18.15,195146,0
2008-10-24,16.86,17.506,15.918,16.315,173974,0
2008-10-27,16.761,16.86,14.53,14.53,206566,0
2008-10-28,16.117,18.448,15.918,18.001,269556,0
2008-10-29,18.001,19.489,17.406,18.298,158324,0
2008-10-30,19.39,22.564,19.142,22.366,204010,0
2008-10-31,21.77,22.514,21.274,21.522,165110,0
2008-11-03,21.126,23.357,21.026,23.308,115908,0
2008-11-04,22.712,24.052,22.266,23.158,145150,0
2008-11-05,23.208,23.556,20.679,21.175,110710,0
2008-11-06,20.282,22.762,19.688,21.324,219234,0
2008-11-07,21.324,23.208,19.985,20.53,132136,0
2008-11-10,20.63,20.728,18.1,18.795,130576,0
2008-11-11,17.356,18.2,16.564,17.555,167406,0
2008-11-12,16.514,17.506,16.017,16.86,129140,0
2008-11-13,16.514,20.53,14.728,17.852,182056,0
2008-11-14,16.811,18.05,15.868,15.868,119966,0
2008-11-17,16.761,18.596,14.877,17.803,187420,0
2008-11-18,17.754,19.043,17.654,18.795,252616,0
2008-11-19,18.448,19.092,17.754,18.696,190412,0
2008-11-20,18.646,18.646,16.414,16.414,196392,0
2008-11-21,17.654,17.704,14.877,16.117,221920,0
2008-11-24,16.315,17.555,15.918,17.108,136560,0
2008-11-25,17.208,17.307,15.67,15.868,107746,0
2008-11-26,16.464,18.001,16.266,17.506,363188,0
2008-11-28,19.538,19.836,19.142,19.439,111378,0
2008-12-01,18.398,20.432,17.754,18.646,188296,0
2008-12-02,19.489,20.282,18.795,19.638,193316,0
2008-12-03,19.192,19.886,18.05,18.646,128982,0
2008-12-04,18.546,18.795,17.356,18.001,143880,0
2008-12-05,17.555,20.48,17.456,19.588,242554,0
2008-12-08,20.828,21.175,20.034,20.034,229136,0
2008-12-09,19.936,20.679,18.596,18.596,278448,0
2008-12-10,19.886,20.58,19.638,20.233,309526,0
2008-12-11,20.432,21.572,19.936,20.432,118024,0
2008-12-12,20.728,21.572,20.58,21.026,141170,0
2008-12-15,21.324,21.423,19.638,20.034,133120,0
2008-12-16,20.332,22.464,20.332,22.415,117822,0
2008-12-17,21.374,22.812,21.374,21.968,214304,0
2008-12-18,23.06,23.556,22.216,22.614,178726,0
2008-12-19,23.456,23.804,22.663,22.712,133022,0
2008-12-22,22.862,23.556,22.514,22.96,104028,0
2008-12-23,23.704,23.952,21.869,22.216,111666,0
2008-12-24,22.266,22.564,21.522,22.118,38750,0
2008-12-26,21.622,21.77,21.175,21.522,27826,0
2008-12-29,20.382,21.522,20.034,20.778,96448,0
2008-12-30,21.968,22.216,21.126,21.324,139992,0
2008-12-31,21.274,21.968,20.976,20.976,104946,0
2009-01-02,21.225,22.266,21.225,21.82,71278,0
2009-01-05,22.018,23.704,21.473,22.96,290764,0
2009-01-06,23.308,26.432,23.258,26.084,393380,0
2009-01-07,25.588,26.58,24.845,25.341,185618,0
2009-01-08,25.588,26.035,24.894,25.688,128958,0
2009-01-09,25.787,26.927,25.588,25.738,218662,0
2009-01-12,24.646,25.44,23.804,24.448,272862,0
2009-01-13,23.754,24.25,22.366,23.456,332994,0
2009-01-14,22.366,22.464,20.432,21.175,261474,0
2009-01-15,21.572,23.556,20.976,23.208,360882,0
2009-01-16,24.498,25.192,23.853,23.853,100222,0
2009-01-20,23.952,24.25,22.068,22.118,132264,0
2009-01-21,23.258,23.952,22.366,23.952,228050,0
2009-01-22,22.712,23.754,22.118,23.06,65780,0
2009-01-23,22.415,23.754,22.266,22.663,135860,0
2009-01-26,23.208,24.002,22.266,22.464,76504,0
2009-01-27,22.812,22.862,21.225,21.622,92254,0
2009-01-28,22.911,23.605,22.564,23.605,125022,0
2009-01-29,23.158,23.804,22.018,22.614,97862,0
2009-01-30,22.366,22.464,21.175,21.324,108568,0
2009-02-02,21.175,21.82,20.878,21.324,150760,0
2009-02-03,21.324,21.82,21.126,21.77,119356,0
2009-02-04,21.672,23.308,20.53,20.927,89280,0
2009-02-05,20.332,21.72,20.332,21.572,62336,0
2009-02-06,21.473,22.464,21.423,22.464,92204,0
2009-02-09,22.366,23.258,22.316,22.564,91792,0
2009-02-10,22.812,23.06,21.026,21.225,135084,0
2009-02-11,21.622,21.968,20.63,21.175,67016,0
2009-02-12,21.175,22.514,20.976,21.919,68452,0
2009-02-13,21.77,22.415,21.324,21.672,46304,0
2009-02-17,20.332,20.976,20.282,20.282,51290,0
2009-02-18,20.778,20.778,19.836,19.886,106702,0
2009-02-19,20.679,20.679,19.737,19.985,92374,0
2009-02-20,19.638,20.282,19.439,19.836,85774,0
2009-02-23,20.084,20.432,18.596,18.596,44084,0
2009-02-24,18.646,20.084,18.1,19.638,75584,0
2009-02-25,19.786,20.53,18.05,19.688,111400,0
2009-02-26,20.084,20.53,18.993,19.29,87412,0
2009-02-27,18.993,19.688,18.745,19.241,170746,0
2009-03-02,18.448,18.894,17.902,18.298,89966,0
2009-03-03,18.944,19.39,17.803,19.34,116344,0
2009-03-04,19.936,23.556,19.29,20.63,287518,0
2009-03-05,20.134,20.382,18.15,18.398,175084,0
2009-03-06,18.696,18.993,18.15,18.844,40792,0
2009-03-09,18.298,18.696,17.604,17.852,44226,0
2009-03-10,17.307,18.398,17.307,17.852,67132,0
2009-03-11,17.852,18.448,17.406,17.506,69770,0
2009-03-12,17.852,18.596,17.754,18.2,61038,0
2009-03-13,18.497,18.596,17.803,18.15,38102,0
2009-03-16,18.249,18.696,17.704,18.1,44036,0
2009-03-17,17.852,17.852,17.01,17.258,47580,0
2009-03-18,17.307,17.604,16.86,17.108,53404,0
2009-03-19,17.852,18.2,17.604,17.803,41290,0
2009-03-20,17.506,17.704,17.059,17.108,27354,0
2009-03-23,15.968,16.216,15.72,15.968,220388,0
2009-03-24,15.968,16.017,14.976,15.076,269480,0
2009-03-25,15.224,15.373,14.678,14.976,183930,0
2009-03-26,15.571,15.571,14.678,15.125,268488,0
2009-03-27,15.174,15.422,14.778,15.026,365266,0
2009-03-30,14.629,14.828,13.885,14.282,88158,0
2009-03-31,15.076,15.076,13.885,14.034,155636,0
2009-04-01,14.084,14.43,13.786,14.183,60654,0
2009-04-02,14.828,15.324,14.629,15.026,69190,0
2009-04-03,14.778,15.67,14.629,15.274,85616,0
2009-04-06,15.62,15.72,15.324,15.62,99082,0
2009-04-07,15.62,16.266,15.422,16.266,71678,0
2009-04-08,16.365,16.365,15.868,15.918,71942,0
2009-04-09,16.315,16.464,15.472,15.868,75876,0
2009-04-13,16.117,17.307,15.868,16.761,109526,0
2009-04-14,17.01,17.654,16.86,17.108,103186,0
2009-04-15,17.01,17.555,16.86,17.406,77476,0
2009-04-16,17.604,17.604,16.613,17.208,176862,0
2009-04-17,17.059,17.059,16.315,16.315,52830,0
2009-04-20,16.365,16.564,16.017,16.216,59832,0
2009-04-21,16.067,17.704,15.819,17.704,36276,0
2009-04-22,16.811,17.108,16.564,17.01,64660,0
2009-04-23,17.01,17.01,16.266,16.365,133978,0
2009-04-24,16.811,17.258,16.811,17.258,51616,0
2009-04-27,16.86,17.059,16.266,16.613,109126,0
2009-04-28,16.166,16.564,15.968,16.564,31296,0
2009-04-29,16.712,17.208,16.712,16.91,39370,0
2009-04-30,17.108,17.356,16.86,17.258,66792,0
2009-05-01,17.059,17.754,16.91,17.754,21782,0
2009-05-04,17.704,18.15,17.555,18.1,53352,0
2009-05-05,18.1,18.993,17.604,18.993,161074,0
2009-05-06,19.39,20.58,19.39,20.233,150464,0
2009-05-07,21.324,21.473,19.688,21.473,140298,0
2009-05-08,21.72,21.869,20.828,21.869,69378,0
2009-05-11,20.778,21.225,20.58,20.679,54390,0
2009-05-12,21.026,21.225,19.588,20.233,46570,0
2009-05-13,19.489,19.688,18.696,18.993,47708,0
2009-05-14,19.39,20.679,19.34,20.679,63574,0
2009-05-15,21.869,22.316,20.927,21.324,275060,0
2009-05-18,21.324,22.564,21.026,22.564,175804,0
2009-05-19,22.316,22.862,21.572,21.572,100514,0
2009-05-20,22.415,23.208,21.919,22.167,120896,0
2009-05-21,21.672,21.919,20.63,20.976,100114,0
2009-05-22,21.274,21.423,20.63,20.828,101344,0
2009-05-26,20.927,22.167,20.778,22.118,78028,0
2009-05-27,22.118,22.366,21.126,21.473,54398,0
2009-05-28,22.018,22.167,21.324,21.919,66966,0
2009-05-29,22.366,22.514,21.324,21.77,148084,0
2009-06-01,22.068,22.614,22.018,22.316,86884,0
2009-06-02,22.316,25.738,22.118,24.894,238554,0
2009-06-03,24.944,26.53,24.547,25.093,193596,0
2009-06-04,24.2,25.44,23.804,25.39,90702,0
2009-06-05,25.588,25.588,24.349,24.944,109252,0
2009-06-08,24.547,25.539,24.299,25.242,73046,0
2009-06-09,25.936,26.283,25.588,25.836,55716,0
2009-06-10,26.084,26.333,25.39,26.084,114818,0
2009-06-11,26.283,28.068,25.886,27.473,107342,0
2009-06-12,26.382,27.82,26.283,27.324,167428,0
2009-06-15,26.63,27.274,25.044,25.242,209066,0
2009-06-16,25.787,26.084,24.796,24.894,101536,0
2009-06-17,24.994,26.035,24.894,25.886,90254,0
2009-06-18,25.787,26.878,25.688,26.878,229312,0
2009-06-19,27.274,28.564,27.026,28.366,226328,0
2009-06-22,27.869,27.968,26.382,26.432,123442,0
2009-06-23,27.076,27.473,26.432,27.274,112130,0
2009-06-24,27.622,28.068,26.184,26.878,235744,0
2009-06-25,26.728,29.605,26.53,29.258,249460,0
2009-06-26,30.349,30.498,29.258,30.25,204268,0
2009-06-29,30.597,30.597,27.869,28.663,96914,0
2009-06-30,29.109,29.208,27.374,28.118,128448,0
2009-07-01,28.911,29.258,28.415,28.614,92058,0
2009-07-02,28.266,28.415,27.77,28.018,33506,0
2009-07-06,27.175,28.762,26.976,28.514,66558,0
2009-07-07,28.216,30.2,27.968,29.556,229596,0
2009-07-08,29.952,30.696,27.82,28.464,126000,0
2009-07-09,29.952,30.25,28.266,28.514,22990,0
2009-07-10,27.721,29.01,27.274,28.812,54342,0
2009-07-13,28.663,29.952,28.167,29.506,225036,0
2009-07-14,30.796,32.234,29.952,31.688,298148,0
2009-07-15,32.78,34.664,32.68,34.514,219450,0
2009-07-16,34.664,36.796,34.266,36.201,410998,0
2009-07-17,37.689,37.887,34.217,36.002,258148,0
2009-07-20,37.49,37.788,36.598,37.788,189006,0
2009-07-21,38.284,38.631,36.598,37.391,131702,0
2009-07-22,37.887,38.482,37.54,37.887,177810,0
2009-07-23,38.68,40.366,38.184,39.772,170248,0
2009-07-24,39.424,39.573,38.631,39.325,51840,0
2009-07-27,39.077,39.524,38.184,39.126,255356,0
2009-07-28,38.383,39.126,37.094,38.135,149240,0
2009-07-29,36.598,36.994,35.556,36.498,220338,0
2009-07-30,37.689,38.83,37.242,38.135,188028,0
2009-07-31,38.085,38.184,36.4,36.746,189754,0
2009-08-03,38.334,39.672,37.788,37.986,380768,0
2009-08-04,38.68,39.722,38.334,39.028,182198,0
2009-08-05,39.077,40.069,37.986,39.672,99776,0
2009-08-06,39.374,39.474,38.036,38.73,129402,0
2009-08-07,39.821,43.442,39.573,43.292,297574,0
2009-08-10,45.078,45.374,42.251,43.044,208096,0
2009-08-11,42.4,44.085,41.408,42.896,102344,0
2009-08-12,45.176,48.65,44.879,48.35,298588,0
2009-08-13,51.575,51.875,48.65,50.83,596348,0
2009-08-14,50.685,50.98,48.55,48.995,211760,0
2009-08-17,47.21,49.495,46.614,48.75,120140,0
2009-08-18,49.395,54.355,49.395,53.41,360442,0
2009-08-19,55.1,57.175,54.65,54.95,363552,0
2009-08-20,54.555,55.395,52.915,54.055,206508,0
2009-08-21,53.81,54.605,53.315,53.86,204960,0
2009-08-24,54.605,55.545,52.765,53.36,149804,0
2009-08-25,51.575,51.925,48.65,49.345,410472,0
2009-08-26,49.345,49.395,47.51,48.995,195620,0
2009-08-27,50.04,50.04,48.055,48.85,106966,0
2009-08-28,48.65,48.7,47.408,47.51,151852,0
2009-08-31,46.862,47.605,46.268,46.268,106022,0
2009-09-01,47.309,48.45,46.515,46.614,158374,0
2009-09-02,46.813,47.56,45.672,46.714,162934,0
2009-09-03,47.26,47.955,46.367,47.755,85390,0
2009-09-04,48.85,49.84,48.25,49.145,106490,0
2009-09-08,49.99,50.285,49.245,50.185,85540,0
2009-09-09,50.435,50.585,49.095,49.54,58990,0
2009-09-10,49.69,50.235,49.095,49.395,82642,0
2009-09-11,49.79,50.635,49.295,49.295,117626,0
2009-09-14,49.145,51.13,48.75,51.08,117400,0
2009-09-15,51.33,51.575,50.235,50.485,141114,0
2009-09-16,51.33,52.07,51.13,51.875,167884,0
2009-09-17,52.27,52.27,50.285,50.635,177984,0
2009-09-18,51.28,51.775,50.585,50.88,109902,0
2009-09-21,50.585,50.93,49.79,50.785,177790,0
2009-09-22,50.83,51.625,50.435,51.18,72366,0
2009-09-23,50.88,51.23,49.145,49.445,90740,0
2009-09-24,49.54,49.94,47.655,49.195,166322,0
2009-09-25,50.04,51.38,49.295,51.08,129920,0
2009-09-28,51.525,51.775,50.785,51.28,118704,0
2009-09-29,51.575,51.575,50.185,50.635,119860,0
2009-09-30,50.185,51.525,49.79,50.93,122682,0
2009-10-01,50.435,50.83,48.945,49.095,208354,0
2009-10-02,48.6,52.62,48.205,50.83,401744,0
2009-10-05,51.575,52.07,51.03,51.925,127530,0
2009-10-06,52.42,52.765,50.735,51.38,141192,0
2009-10-07,50.98,51.525,49.74,50.04,173886,0
2009-10-08,49.59,49.64,48.6,48.895,506152,0
2009-10-09,49.445,50.585,48.6,50.185,2585812,0
2009-10-12,51.18,51.18,48.85,50.14,252826,0
2009-10-13,49.54,51.23,49.145,50.83,360392,0
2009-10-14,52.22,54.8,52.12,54.355,657500,0
2009-10-15,54.65,56.68,53.81,56.335,584244,0
2009-10-16,55,56.98,54.65,56.135,229856,0
2009-10-19,55.79,56.235,53.81,54.155,350996,0
2009-10-20,53.115,53.115,49.145,51.675,418210,0
2009-10-21,51.675,53.91,49.94,50.585,408570,0
2009-10-22,52.32,53.66,51.08,53.165,538774,0
2009-10-23,54.95,55.545,53.81,54.405,398946,0
2009-10-26,56.63,56.78,54.95,55.89,418158,0
2009-10-27,55.2,56.385,53.91,54.205,295758,0
2009-10-28,54.65,54.65,48.945,49.79,358598,0
2009-10-29,51.425,54.605,51.28,54.055,282178,0
2009-10-30,55.395,55.395,50.335,50.93,333462,0
2009-11-02,51.775,52.715,49.84,50.88,163932,0
2009-11-03,50.735,52.765,49.99,52.37,305382,0
2009-11-04,53.315,55.1,53.115,54.155,187650,0
2009-11-05,54.405,56.78,54.405,56.53,236488,0
2009-11-06,55.84,58.715,55.495,58.515,284594,0
2009-11-09,59.51,61.495,59.51,61,524062,0
2009-11-10,60.6,62.535,60.205,61.495,424314,0
2009-11-11,61.545,62.285,59.21,60.205,435364,0
2009-11-12,60.5,61.195,57.425,58.465,294484,0
2009-11-13,58.465,61.195,58.17,60.4,200268,0
2009-11-16,61.445,63.575,61.095,61.94,530346,0
2009-11-17,62.285,65.76,62.24,65.415,359232,0
2009-11-18,65.61,66.8,63.675,64.32,258730,0
2009-11-19,65.415,65.415,62.09,64.915,238202,0
2009-11-20,64.22,64.82,62.485,64.075,125008,0
2009-11-23,66.405,67.645,65.96,66.85,167778,0
2009-11-24,67.395,67.995,65.315,67.895,153612,0
2009-11-25,67.795,68.485,66.8,68.09,147744,0
2009-11-27,65.065,67.645,64.965,66.505,151536,0
2009-11-30,66.155,71.26,66.11,70.22,429526,0
2009-12-01,71.31,72.8,71.065,72.155,350648,0
2009-12-02,72.9,74.39,72.55,74.34,340608,0
2009-12-03,74.985,76.37,73.145,74.29,273270,0
2009-12-04,76.175,77.415,72.255,73.94,251276,0
2009-12-07,74.29,77.66,74.29,76.37,246172,0
2009-12-08,78.16,79.45,76.275,77.91,414886,0
2009-12-09,78.9,79.3,74.935,76.175,243438,0
2009-12-10,76.82,77.71,76.37,77.415,145054,0
2009-12-11,77.515,78.755,77.215,78.11,287890,0
2009-12-14,77.86,78.06,76.075,76.87,142010,0
2009-12-15,75.63,75.63,73.145,74.04,247358,0
2009-12-16,75.38,76.965,74.885,76.82,449498,0
2009-12-17,74.535,75.035,71.065,72.455,246174,0
2009-12-18,70.815,71.115,68.88,69.28,215196,0
2009-12-21,70.12,71.31,68.285,69.13,158030,0
2009-12-22,70.17,72.005,69.525,71.81,130158,0
2009-12-23,74.24,75.33,71.905,74.485,295642,0
2009-12-24,74.735,74.735,72.305,73.145,51896,0
2009-12-28,75.33,76.275,73.89,74.585,122634,0
2009-12-29,74.535,75.13,73.445,74.39,87942,0
2009-12-30,74.535,75.68,73.495,75.68,85334,0
2009-12-31,75.08,76.225,74.39,76.125,68052,0
2010-01-04,76.72,77.315,76.025,76.275,129234,0
2010-01-05,76.275,76.52,74.34,76.025,263220,0
2010-01-06,75.875,77.465,75.825,76.82,161218,0
2010-01-07,76.075,77.065,74.785,76.325,147844,0
2010-01-08,78.855,82.27,77.81,81.725,322984,0
2010-01-11,83.265,83.66,80.735,81.525,168588,0
2010-01-12,79.1,79.745,78.01,79.5,286258,0
2010-01-13,79.995,80.19,78.355,79.3,127398,0
2010-01-14,78.355,78.455,76.175,77.015,216234,0
2010-01-15,76.92,77.015,73.645,74.485,218646,0
2010-01-19,73.545,76.47,73.545,76.175,154856,0
2010-01-20,73.445,73.89,71.165,73.295,149716,0
2010-01-21,73.445,73.445,67.05,67.895,535596,0
2010-01-22,65.365,67.35,62.685,63.43,381666,0
2010-01-25,63.925,65.56,62.04,63.875,225172,0
2010-01-26,62.24,66.505,61.84,64.57,221710,0
2010-01-27,65.165,65.96,62.485,64.67,126514,0
2010-01-28,65.71,65.71,62.535,63.625,168840,0
2010-01-29,64.22,65.115,59.61,60.5,229580,0
2010-02-01,61,63.28,60.55,62.98,141958,0
2010-02-02,64.27,67.05,63.875,66.8,147730,0
2010-02-03,68.285,68.285,64.47,65.015,126756,0
2010-02-04,62.685,62.785,59.26,59.755,222580,0
2010-02-05,60.8,61.74,58.27,61.395,190812,0
2010-02-08,61.99,63.43,60.85,61.245,132986,0
2010-02-09,65.61,67.395,64.47,65.81,180042,0
2010-02-10,67.695,68.235,65.51,66.355,170610,0
2010-02-11,66.9,68.185,66.505,67.545,157284,0
2010-02-12,66.06,67.995,65.51,67.845,130556,0
2010-02-16,68.73,69.425,67.795,68.535,61722,0
2010-02-17,69.475,69.625,67.895,68.78,106656,0
2010-02-18,68.135,70.32,67.945,69.28,132694,0
2010-02-19,68.535,68.73,67.445,67.895,81116,0
2010-02-22,67.895,67.895,66.205,67.25,99794,0
2010-02-23,66.505,67.995,64.72,65.56,130102,0
2010-02-24,66.505,67.1,64.37,65.065,116358,0
2010-02-25,63.48,63.625,61.295,63.48,231020,0
2010-02-26,64.57,68.235,63.875,67.945,222052,0
2010-03-01,68.185,69.675,67.895,69.23,149768,0
2010-03-02,70.12,70.42,68.235,68.585,112258,0
2010-03-03,69.08,70.07,66.705,67.545,187396,0
2010-03-04,68.09,68.435,65.96,66.85,119500,0
2010-03-05,67.795,68.535,65.315,66.455,159516,0
2010-03-08,67,67.695,64.47,64.77,117686,0
2010-03-09,65.215,67.05,64.72,66.305,126938,0
2010-03-10,67.2,68.88,66.95,68.135,84112,0
2010-03-11,68.68,68.73,67.545,68.73,100170,0
2010-03-12,70.12,70.615,67.445,67.645,154014,0
2010-03-15,67.645,67.645,65.61,66.9,176632,0
2010-03-16,67.1,67.395,65.71,66.455,158616,0
2010-03-17,66.655,66.9,64.32,64.915,212508,0
2010-03-18,64.67,65.015,63.03,63.53,219936,0
2010-03-19,63.53,63.775,60.305,61.295,400230,0
2010-03-22,59.66,62.24,59.61,61.84,170248,0
2010-03-23,62.685,62.685,61.195,62.04,110542,0
2010-03-24,61.495,61.74,60.305,61.195,100136,0
2010-03-25,61.89,62.885,60.305,60.55,171504,0
2010-03-26,60.6,60.85,59.36,60.005,163278,0
2010-03-29,61.095,61.79,60.95,61.79,113942,0
2010-03-30,60.7,61.045,59.26,59.755,180268,0
2010-03-31,60.75,62.285,60.6,61.445,224744,0
2010-04-01,62.835,64.62,62.735,64.025,338814,0
2010-04-05,65.465,65.465,64.025,64.62,210442,0
2010-04-06,63.975,64.22,62.885,62.93,235436,0
2010-04-07,63.03,64.37,62.93,64.27,240370,0
2010-04-08,64.62,66.705,64.37,66.355,270724,0
2010-04-09,65.96,67.35,65.415,67.15,218870,0
2010-04-12,67.15,67.795,66.655,67.15,195442,0
2010-04-13,67.695,67.695,65.015,65.415,212188,0
2010-04-14,66.11,66.655,65.165,66.11,169194,0
2010-04-15,66.95,67.845,66.305,67.695,130714,0
2010-04-16,67.05,67.495,64.27,65.115,207758,0
2010-04-19,64.025,65.065,63.33,64.025,225410,0
2010-04-20,64.27,64.72,63.28,64.57,157424,0
2010-04-21,65.365,65.365,63.23,64.47,179810,0
2010-04-22,63.875,65.015,62.535,65.015,248148,0
2010-04-23,64.37,64.965,63.48,64.865,154142,0
2010-04-26,65.265,66.06,64.57,64.865,192342,0
2010-04-27,64.125,64.32,60.205,60.4,323340,0
2010-04-28,61.545,62.93,59.905,62.785,217204,0
2010-04-29,64.67,65.66,63.825,65.115,238302,0
2010-04-30,65.165,65.165,63.775,64.865,128664,0
2010-05-03,65.215,66.455,64.72,66.155,254756,0
2010-05-04,64.965,64.965,62.04,63.875,229526,0
2010-05-05,62.335,64.37,60.8,63.625,413558,0
2010-05-06,61.99,64.27,54.75,58.17,517890,0
2010-05-07,58.22,59.955,56.285,57.175,480778,0
2010-05-10,62.435,63.18,60.95,63.08,368304,0
2010-05-11,61.145,63.43,61.145,61.545,439036,0
2010-05-12,62.24,63.625,61.89,62.885,175328,0
2010-05-13,62.735,64.915,62.335,63.38,257150,0
2010-05-14,62.09,62.835,60.85,62.735,530306,0
2010-05-17,62.19,62.635,60.8,61.74,452764,0
2010-05-18,63.13,63.925,60.85,61.445,461398,0
2010-05-19,58.965,60.45,57.675,60.4,413168,0
2010-05-20,57.525,58.565,55.79,55.89,512062,0
2010-05-21,54.055,57.575,53.66,56.285,379128,0
2010-05-24,56.88,58.665,55.295,55.79,178194,0
2010-05-25,53.115,54.455,52.22,54.155,248744,0
2010-05-26,55.395,57.475,52.32,52.67,633808,0
2010-05-27,54.95,56.53,54.305,56.53,362906,0
2010-05-28,55.89,57.475,55.395,56.135,262962,0
2010-06-01,54.555,57.97,53.91,56.68,319986,0
2010-06-02,57.275,58.815,56.88,58.765,239288,0
2010-06-03,61.445,61.445,58.07,59.855,228894,0
2010-06-04,57.82,59.31,57.13,57.425,378250,0
2010-06-07,57.87,59.015,57.375,57.375,194154,0
2010-06-08,58.17,59.36,57.03,58.515,224600,0
2010-06-09,59.21,59.56,56.185,56.53,234678,0
2010-06-10,58.565,59.26,57.82,59.11,246548,0
2010-06-11,59.46,60.95,58.665,59.755,179982,0
2010-06-14,61.295,61.295,59.16,59.31,192234,0
2010-06-15,60.255,64.915,60.105,64.47,469102,0
2010-06-16,65.165,66.01,63.875,64.47,201570,0
2010-06-17,65.315,65.86,62.785,63.43,148392,0
2010-06-18,63.875,66.355,63.625,65.61,137450,0
2010-06-21,67.05,67.05,64.125,64.67,154734,0
2010-06-22,64.965,67,64.075,64.47,180718,0
2010-06-23,64.125,64.47,62.98,64.075,139634,0
2010-06-24,63.33,64.025,62.14,62.485,135344,0
2010-06-25,62.93,63.18,61.495,62.385,213526,0
2010-06-28,62.485,62.93,60.75,61.295,171974,0
2010-06-29,60.155,60.7,58.02,58.565,275472,0
2010-06-30,58.525,62.675,58.275,60.125,323678,0
2010-07-01,60.355,60.45,57.675,60.005,217764,0
2010-07-02,61.495,61.74,59.71,61.495,161260,0
2010-07-06,62.685,64.37,61.345,62.14,294814,0
2010-07-07,61.89,64.32,61.74,64.32,304858,0
2010-07-08,64.175,64.32,62.385,63.675,483732,0
2010-07-09,63.48,66.155,63.48,65.81,149064,0
2010-07-12,65.115,66.205,63.775,64.77,189966,0
2010-07-13,66.155,66.655,64.57,66.305,172100,0
2010-07-14,65.81,67.695,65.415,67.645,291762,0
2010-07-15,67.695,69.03,66.85,68.98,303932,0
2010-07-16,67.595,67.595,65.115,65.51,211610,0
2010-07-19,66.11,66.11,63.03,64.52,234690,0
2010-07-20,63.975,65.76,63.28,64.52,195042,0
2010-07-21,64.47,64.865,62.735,62.93,189714,0
2010-07-22,64.175,66.605,64.175,66.355,275162,0
2010-07-23,66.01,67.895,65.365,67.895,317272,0
2010-07-26,67.15,68.485,66.655,68.335,139888,0
2010-07-27,69.23,69.23,67.2,67.845,153470,0
2010-07-28,67.05,67.3,65.415,65.76,137322,0
2010-07-29,67.395,68.335,65.76,67.845,147194,0
2010-07-30,67.445,70.37,67.35,70.02,200792,0
2010-08-02,71.115,73.295,70.765,73,269454,0
2010-08-03,71.51,71.56,67.945,68.135,293708,0
2010-08-04,69.28,69.875,68.185,68.68,138362,0
2010-08-05,68.135,68.78,65.91,67,169760,0
2010-08-06,67.2,69.23,67,68.83,193852,0
2010-08-09,69.475,69.675,68.235,68.235,89256,0
2010-08-10,65.91,69.525,65.76,69.03,153918,0
2010-08-11,68.485,68.73,66.305,67.845,175506,0
2010-08-12,67.05,67.795,66.155,66.255,116726,0
2010-08-13,67.795,70.42,67.1,68.93,219740,0
2010-08-16,71.61,71.71,68.83,69.675,250456,0
2010-08-17,70.815,71.36,70.27,70.915,199556,0
2010-08-18,71.81,72.255,70.615,70.765,124122,0
2010-08-19,69.375,70.07,67.845,68.435,259212,0
2010-08-20,68.93,68.93,66.705,67.845,211026,0
2010-08-23,67.595,69.28,65.165,65.51,211978,0
2010-08-24,64.27,64.57,62.98,63.48,294260,0
2010-08-25,63.03,63.03,61.245,61.495,363764,0
2010-08-26,62.435,62.435,60.95,60.95,316054,0
2010-08-27,62.19,65.165,61.545,64.77,197446,0
2010-08-30,63.625,65.56,63.28,63.33,181330,0
2010-08-31,63.875,65.275,63.225,65.075,217354,0
2010-09-01,66.06,67.645,65.86,67.2,188130,0
2010-09-02,67.645,70.42,66.455,68.73,213756,0
2010-09-03,69.28,69.97,67.35,67.595,108256,0
2010-09-07,66.11,68.04,60.7,67.2,113946,0
2010-09-08,67.795,69.425,67.25,69.08,226966,0
2010-09-09,69.625,70.765,69.625,70.715,159778,0
2010-09-10,70.665,71.215,69.825,70.915,114608,0
2010-09-13,72.055,72.8,71.71,72.7,163024,0
2010-09-14,73,75.825,72.55,74.835,200868,0
2010-09-15,74.985,75.53,73.545,74.785,299962,0
2010-09-16,74.34,75.58,73.195,73.345,192580,0
2010-09-17,73.99,74.39,72.65,73.89,151618,0
2010-09-20,73.89,75.48,73.695,74.585,142698,0
2010-09-21,74.435,75.48,73.94,74.585,210270,0
2010-09-22,75.43,76.87,74.885,76.82,270252,0
2010-09-23,76.275,80.24,75.875,77.565,289900,0
2010-09-24,78.01,79.1,75.975,76.965,143052,0
2010-09-27,76.87,80.49,75.875,77.66,214622,0
2010-09-28,78.605,79.595,77.165,78.95,89630,0
2010-09-29,79.25,79.895,77.96,78.355,165548,0
2010-09-30,78.855,79.45,77.015,77.96,222362,0
2010-10-01,78.655,81.43,77.71,80.88,154762,0
2010-10-04,81.43,81.525,79.895,80.93,172048,0
2010-10-05,81.775,83.51,81.575,82.915,167404,0
2010-10-06,82.52,83.36,81.28,83.065,157206,0
2010-10-07,83.66,83.66,80.145,82.025,134582,0
2010-10-08,81.925,85.895,81.675,85.445,156454,0
2010-10-11,85.94,86.535,84.9,85.295,124988,0
2010-10-12,86.785,88.025,84.405,85.99,121178,0
2010-10-13,87.53,91.095,86.985,90.85,207058,0
2010-10-14,91.345,92.285,89.26,90.055,261564,0
2010-10-15,89.71,91.195,89.11,90.4,141086,0
2010-10-18,89.51,90.005,88.465,89.065,219350,0
2010-10-19,85.795,88.965,84.355,88.075,375740,0
2010-10-20,89.11,90.95,88.465,89.31,198152,0
2010-10-21,89.36,90.105,86.535,87.48,297696,0
2010-10-22,88.42,88.565,85.895,86.49,189512,0
2010-10-25,87.78,87.78,84.7,85.445,271566,0
2010-10-26,84.105,87.78,83.61,87.085,196348,0
2010-10-27,86.685,87.33,84.95,85.895,152128,0
2010-10-28,86.785,86.935,85.345,85.99,227430,0
2010-10-29,87.065,88.56,86.815,87.465,181944,0
2010-11-01,87.925,89.51,87.38,88.615,125026,0
2010-11-02,89.46,90.155,88.32,90.005,58544,0
2010-11-03,90.95,91.545,89.955,90.9,128986,0
2010-11-04,90.6,92.535,90.6,91.99,131368,0
2010-11-05,91.045,91.74,88.22,88.715,84364,0
2010-11-08,86.49,87.035,85.1,87.035,101588,0
2010-11-09,87.135,87.48,83.96,84.355,120060,0
2010-11-10,86.09,86.09,83.215,84.405,151216,0
2010-11-11,81.825,83.86,80.88,83.51,239246,0
2010-11-12,84.85,86.39,82.37,83.065,170446,0
2010-11-15,82.52,83.36,80.44,81.775,174860,0
2010-11-16,81.38,81.575,79.595,80.98,227098,0
2010-11-17,81.13,83.51,80.44,82.715,221148,0
2010-11-18,84.355,85,83.065,83.81,192220,0
2010-11-19,84.055,84.8,82.62,84.555,157636,0
2010-11-22,83.86,83.86,81.08,82.27,186926,0
2010-11-23,80.24,80.34,77.265,78.355,321596,0
2010-11-24,79.595,81.525,79.3,81.23,154248,0
2010-11-26,81.08,81.38,80.34,80.535,110352,0
2010-11-29,79.695,80.29,78.755,80.145,187638,0
2010-11-30,78.62,80.515,78.37,80.17,177072,0
2010-12-01,83.115,83.76,82.12,82.915,193886,0
2010-12-02,82.37,83.71,82.12,83.36,122146,0
2010-12-03,83.61,85.25,83.115,84.255,116522,0
2010-12-06,84.005,84.255,82.32,82.765,118874,0
2010-12-07,83.86,84.055,80.34,80.685,134462,0
2010-12-08,81.28,81.625,78.755,79.4,155536,0
2010-12-09,80.39,80.39,75.725,76.37,258724,0
2010-12-10,76.37,77.165,75.875,76.275,166588,0
2010-12-13,76.72,77.81,75.875,76.275,209478,0
2010-12-14,75.08,75.875,74.04,75.13,214818,0
2010-12-15,75.775,76.37,75.18,75.63,242574,0
2010-12-16,76.72,76.72,73,73.99,312994,0
2010-12-17,73.495,74.14,73.1,73.745,168276,0
2010-12-20,74.835,75.725,73.145,75.43,247024,0
2010-12-21,74.985,75.48,74.24,74.685,205356,0
2010-12-22,72.55,73.1,72.105,72.85,225120,0
2010-12-23,74.39,74.985,74.09,74.34,106282,0
2010-12-27,73.84,74.19,73.495,73.745,53682,0
2010-12-28,73.545,73.645,72.5,73.05,67462,0
2010-12-29,73.57,75.37,73.07,74.97,115084,0
2010-12-30,75.92,76.32,75.37,76.02,84986,0
2010-12-31,75.92,76.47,75.72,76.27,70670,0
2011-01-03,77.91,80.49,77.66,79.745,326970,0
2011-01-04,80.29,80.98,79.2,80.88,171086,0
2011-01-05,80.095,81.13,78.95,79.25,195626,0
2011-01-06,78.855,79.1,77.365,78.405,215916,0
2011-01-07,78.21,79.05,76.87,77.66,104526,0
2011-01-10,77.315,77.415,76.025,76.57,96844,0
2011-01-11,77.565,78.505,76.275,78.505,281394,0
2011-01-12,78.9,81.03,78.16,80.585,285770,0
2011-01-13,81.625,81.625,79.795,80.585,222616,0
2011-01-14,80.44,80.88,78.705,79.995,137702,0
2011-01-18,79.2,80.39,79,80.24,243118,0
2011-01-19,79.645,79.845,77.66,79.25,261460,0
2011-01-20,78.305,78.605,77.165,77.565,271818,0
2011-01-21,77.81,78.01,76.37,77.66,246776,0
2011-01-24,77.565,77.96,76.87,77.71,137356,0
2011-01-25,77.565,77.86,76.275,77.315,78672,0
2011-01-26,77.515,78.705,77.165,77.71,158076,0
2011-01-27,77.215,77.265,75.08,75.825,214486,0
2011-01-28,76.325,76.325,72.8,73.645,180380,0
2011-01-31,73.42,73.42,71.37,71.82,340816,0
2011-02-01,72.6,74.09,70.865,72.75,252694,0
2011-02-02,72.255,72.95,70.815,71.36,189004,0
2011-02-03,69.725,70.865,68.93,70.765,390836,0
2011-02-04,69.475,69.875,68.585,69.425,383232,0
2011-02-07,68.435,69.825,68.285,68.485,229444,0
2011-02-08,69.13,70.47,69.13,70.27,191484,0
2011-02-09,69.475,69.875,67.25,68.68,318488,0
2011-02-10,67.845,68.98,66.655,68.385,232308,0
2011-02-11,68.235,71.66,68.135,71.41,324214,0
2011-02-14,70.02,71.46,69.925,71.215,371310,0
2011-02-15,69.875,71.065,69.425,69.925,328498,0
2011-02-16,70.37,70.715,69.375,70.47,162040,0
2011-02-18,70.47,70.665,69.675,70.22,140120,0
2011-02-22,65.365,67.745,64.82,67.595,976544,0
2011-02-23,66.455,66.75,64.025,64.62,443538,0
2011-02-24,65.165,67.35,64.77,67.35,497606,0
2011-02-25,67.795,68.185,65.66,65.81,346272,0
2011-02-28,67.025,67.475,66.225,66.775,213210,0
2011-03-01,66.95,66.95,64.77,65.215,208170,0
2011-03-02,64.27,65.86,64.27,64.965,317878,0
2011-03-03,65.71,66.305,65.415,66.06,235910,0
2011-03-04,66.205,66.255,64.77,65.365,206552,0
2011-03-07,65.115,65.56,63.975,64.77,203436,0
2011-03-08,64.77,66.405,63.825,65.61,114910,0
2011-03-09,65.215,65.61,64.52,65.015,289054,0
2011-03-10,64.125,64.42,62.435,62.635,358474,0
2011-03-11,63.725,64.77,63.43,64.57,337470,0
2011-03-14,64.72,64.965,63.28,64.22,171926,0
2011-03-15,62.535,67.2,62.285,66.75,397700,0
2011-03-16,66.9,67,64.125,65.465,336828,0
2011-03-17,66.225,66.325,64.125,64.375,200418,0
2011-03-18,66.205,66.355,64.72,65.81,173648,0
2011-03-21,66.455,66.705,65.015,65.315,167942,0
2011-03-22,65.91,66.355,65.215,65.56,135396,0
2011-03-23,65.76,67.35,65.61,67.2,163432,0
2011-03-24,67.1,67.595,65.96,67.15,242370,0
2011-03-25,67.545,68.635,65.365,67.3,405742,0
2011-03-28,67.595,67.695,67,67.395,132486,0
2011-03-29,67.695,68.135,66.9,66.95,254938,0
2011-03-30,68.09,69.03,67.645,68.135,252432,0
2011-03-31,68.025,68.52,67.725,68.075,136088,0
2011-04-01,68.68,68.98,68.385,68.585,153906,0
2011-04-04,68.635,68.88,67.595,68.73,151612,0
2011-04-05,68.77,68.92,68.025,68.17,167000,0
2011-04-06,69.325,69.325,67.695,67.895,132858,0
2011-04-07,68.52,69.07,67.075,67.475,238088,0
2011-04-08,67.825,67.975,66.625,66.975,164316,0
2011-04-11,66.8,66.8,65.76,65.91,151232,0
2011-04-12,66.875,67.275,65.375,65.725,240568,0
2011-04-13,66.255,66.405,65.115,66.01,150850,0
2011-04-14,66.155,66.705,65.56,66.405,124372,0
2011-04-15,66.725,67.075,66.425,66.775,117242,0
2011-04-18,66.255,66.355,64.27,65.215,161844,0
2011-04-19,65.725,66.075,65.325,65.925,151082,0
2011-04-20,67.325,68.97,67.275,68.87,183560,0
2011-04-21,69.27,70.32,69.22,69.52,169400,0
2011-04-25,68.93,69.97,68.68,69.725,146636,0
2011-04-26,70.72,71.02,70.17,70.57,232502,0
2011-04-27,70.82,70.82,69.02,69.57,240870,0
2011-04-28,68.47,69.32,67.675,69.07,492946,0
2011-04-29,69.67,70.72,69.47,70.67,452560,0
2011-05-02,71.07,71.17,69.37,69.52,251548,0
2011-05-03,67.675,68.32,67.275,68.22,311464,0
2011-05-04,68.37,69.07,66.625,67.075,197926,0
2011-05-05,68.075,69.47,67.675,68.52,549928,0
2011-05-06,70.27,71.57,68.87,69.77,362886,0
2011-05-09,69.77,69.87,67.375,67.925,137682,0
2011-05-10,68.67,69.37,67.975,68.82,157952,0
2011-05-11,66.875,67.275,65.725,66.475,287156,0
2011-05-12,65.775,67.475,65.475,66.875,262438,0
2011-05-13,66.475,66.925,65.125,65.475,277176,0
2011-05-16,64.975,66.675,64.625,65.125,227050,0
2011-05-17,64.675,65.625,63.925,65.025,190856,0
2011-05-18,65.175,65.425,64.325,65.025,165436,0
2011-05-19,64.975,65.375,63.225,63.475,325120,0
2011-05-20,62.825,63.175,61.925,62.225,344318,0
2011-05-23,60.725,61.775,60.725,61.375,161488,0
2011-05-24,61.625,61.975,61.125,61.775,148426,0
2011-05-25,62.175,62.975,61.575,61.675,211012,0
2011-05-26,62.475,62.525,61.075,61.775,146542,0
2011-05-27,62.125,62.625,61.875,62.175,163442,0
2011-05-31,64.975,65.125,64.075,65.025,394154,0
2011-06-01,64.925,64.925,63.075,63.175,276120,0
2011-06-02,63.475,65.925,63.275,65.375,250864,0
2011-06-03,65.425,67.325,65.375,66.675,261086,0
2011-06-06,66.325,66.325,63.875,64.225,213760,0
2011-06-07,64.525,65.475,64.275,64.675,96866,0
2011-06-08,64.325,64.575,61.975,62.275,212946,0
2011-06-09,62.575,62.575,60.925,61.175,176600,0
2011-06-10,60.675,60.875,58.675,59.975,297350,0
2011-06-13,60.075,61.075,59.125,59.875,148080,0
2011-06-14,60.275,61.325,60.275,60.475,122672,0
2011-06-15,59.825,59.975,58.525,58.975,115648,0
2011-06-16,58.575,59.525,56.025,56.675,349878,0
2011-06-17,57.125,57.475,56.425,57.075,383586,0
2011-06-20,56.775,58.475,56.775,58.025,174312,0
2011-06-21,58.425,58.675,57.375,57.525,237562,0
2011-06-22,57.425,57.975,56.475,56.725,173864,0
2011-06-23,56.225,58.375,56.025,57.825,220230,0
2011-06-24,58.375,58.625,57.725,58.125,183604,0
2011-06-27,57.975,59.425,57.525,58.825,189148,0
2011-06-28,58.575,61.375,58.475,61.075,274782,0
2011-06-29,61.575,61.675,60.025,61.025,203940,0
2011-06-30,61.675,61.975,60.425,60.725,146700,0
2011-07-01,60.625,63.175,60.425,63.025,184352,0
2011-07-05,64.025,66.575,63.775,65.875,437550,0
2011-07-06,65.175,66.375,64.425,64.825,229710,0
2011-07-07,65.025,65.025,62.825,63.025,280358,0
2011-07-08,62.825,66.125,61.125,64.325,451798,0
2011-07-11,63.675,63.725,60.125,60.775,386948,0
2011-07-12,60.925,61.175,58.325,58.675,233188,0
2011-07-13,58.375,58.975,57.275,57.825,275554,0
2011-07-14,57.525,57.925,55.73,56.725,244496,0
2011-07-15,57.025,57.225,55.53,56.525,217246,0
2011-07-18,55.33,55.58,53.78,54.18,355440,0
2011-07-19,54.48,54.73,53.63,54.03,168522,0
2011-07-20,54.18,54.43,52.98,53.13,195402,0
2011-07-21,53.53,54.43,53.08,54.33,317230,0
2011-07-22,54.53,55.775,53.93,55.775,225820,0
2011-07-25,54.88,55.73,54.48,54.68,182052,0
2011-07-26,54.48,54.53,53.23,53.43,202498,0
2011-07-27,51.78,52.13,50.03,51.18,362394,0
2011-07-28,50.98,51.58,49.73,49.93,206300,0
2011-07-29,44.58,45.48,38.634,38.784,2399864,0
2011-08-01,39.933,39.983,37.784,38.434,666134,0
2011-08-02,38.534,39.183,37.884,37.984,442728,0
2011-08-03,36.784,37.034,34.735,35.384,796304,0
2011-08-04,33.636,34.535,32.636,32.736,799524,0
2011-08-05,33.236,33.786,29.187,31.536,1388202,0
2011-08-08,29.437,29.987,28.038,29.187,773148,0
2011-08-09,29.987,34.885,29.587,34.885,764020,0
2011-08-10,33.236,34.135,32.086,32.186,915546,0
2011-08-11,33.286,33.636,32.036,32.536,568594,0
2011-08-12,31.886,32.586,30.786,31.836,539124,0
2011-08-15,33.136,33.936,33.036,33.536,395890,0
2011-08-16,32.836,33.636,32.686,32.786,332902,0
2011-08-17,33.236,33.636,32.636,33.636,407604,0
2011-08-18,32.336,32.386,31.486,32.036,370026,0
2011-08-19,31.986,33.336,31.886,32.436,304488,0
2011-08-22,33.186,33.836,32.486,32.586,455362,0
2011-08-23,32.536,33.786,31.786,33.686,331234,0
2011-08-24,34.785,35.834,34.135,35.634,519018,0
2011-08-25,36.334,36.434,33.936,34.535,401226,0
2011-08-26,34.785,35.584,33.986,35.085,315252,0
2011-08-29,35.734,37.584,35.634,37.484,327180,0
2011-08-30,38.134,38.734,37.534,37.984,297430,0
2011-08-31,38.534,39.783,38.084,38.884,553608,0
2011-09-01,38.634,40.133,38.584,38.884,510484,0
2011-09-02,37.734,38.484,37.134,37.184,442236,0
2011-09-06,34.885,36.684,34.335,36.684,401910,0
2011-09-07,37.384,38.584,37.184,37.934,184824,0
2011-09-08,37.734,37.984,36.884,37.134,199246,0
2011-09-09,37.184,37.234,35.734,36.084,261506,0
2011-09-12,34.935,36.134,34.685,35.734,418322,0
2011-09-13,35.984,36.784,35.384,36.484,530128,0
2011-09-14,37.034,37.934,36.134,37.384,290402,0
2011-09-15,38.634,38.934,37.534,37.734,335610,0
2011-09-16,38.134,38.184,36.984,38.134,584426,0
2011-09-19,36.784,36.984,35.984,35.984,330464,0
2011-09-20,35.884,35.984,33.986,34.085,497858,0
2011-09-21,34.085,35.334,32.886,32.986,452116,0
2011-09-22,30.986,31.536,29.387,29.937,565218,0
2011-09-23,29.787,31.036,29.537,30.886,219384,0
2011-09-26,31.336,32.286,29.937,32.286,462380,0
2011-09-27,32.986,33.336,32.036,32.236,309238,0
2011-09-28,32.036,32.536,30.636,30.736,237504,0
2011-09-29,31.136,31.436,29.038,29.487,317910,0
2011-09-30,28.638,28.838,27.738,27.788,479158,0
2011-10-03,27.688,28.238,25.739,25.889,524522,0
2011-10-04,25.689,28.138,25.14,27.938,475888,0
2011-10-05,28.188,29.088,27.738,28.888,232358,0
2011-10-06,29.337,32.286,29.287,32.136,710526,0
2011-10-07,32.736,33.136,30.886,31.936,695840,0
2011-10-10,33.036,34.635,33.036,34.635,423888,0
2011-10-11,34.185,36.334,33.936,36.284,866916,0
2011-10-12,36.584,36.884,34.835,34.985,609074,0
2011-10-13,35.334,35.884,34.036,35.834,774688,0
2011-10-14,36.134,36.734,35.534,36.184,379278,0
2011-10-17,35.584,35.734,34.235,34.385,232430,0
2011-10-18,34.435,36.484,34.085,36.334,243320,0
2011-10-19,35.934,36.834,35.784,36.434,303640,0
2011-10-20,36.134,37.034,34.735,35.534,378468,0
2011-10-21,35.984,36.884,35.934,36.684,204912,0
2011-10-24,36.684,39.483,36.634,39.283,241858,0
2011-10-25,39.233,39.233,37.534,37.734,249304,0
2011-10-26,38.984,39.033,37.384,37.984,378274,0
2011-10-27,40.682,41.932,39.683,41.482,633596,0
2011-10-28,40.932,42.532,40.932,42.132,293114,0
2011-10-31,40.882,41.182,40.033,40.083,332240,0
2011-11-01,37.484,39.283,37.184,37.984,303090,0
2011-11-02,39.483,40.632,38.884,39.033,401240,0
2011-11-03,40.233,42.582,40.033,42.582,646746,0
2011-11-04,42.382,43.182,42.132,42.782,353556,0
2011-11-07,42.982,43.382,41.032,41.232,276006,0
2011-11-08,41.632,42.282,40.782,42.182,244038,0
2011-11-09,40.632,40.682,39.083,39.383,234838,0
2011-11-10,40.532,40.532,38.734,39.083,224708,0
2011-11-11,38.734,40.832,38.634,40.732,224804,0
2011-11-14,40.732,41.482,40.183,40.382,252722,0
2011-11-15,40.632,40.932,39.783,40.682,85368,0
2011-11-16,39.933,40.482,39.033,39.183,148142,0
2011-11-17,39.133,39.383,37.384,37.734,317928,0
2011-11-18,37.784,38.034,37.234,37.384,156070,0
2011-11-21,35.884,36.784,35.484,36.434,237488,0
2011-11-22,36.434,37.184,35.684,35.834,243952,0
2011-11-23,35.085,35.085,33.636,33.686,130802,0
2011-11-25,33.536,34.435,32.786,32.936,181992,0
2011-11-28,35.285,35.434,34.285,34.785,376112,0
2011-11-29,35.085,35.434,34.185,34.585,205640,0
2011-11-30,37.134,38.334,37.034,37.884,285708,0
2011-12-01,38.384,40.482,37.634,39.933,341724,0
2011-12-02,40.282,41.032,39.583,39.883,332570,0
2011-12-05,41.332,41.982,40.832,41.382,240494,0
2011-12-06,40.632,41.932,40.233,41.782,188316,0
2011-12-07,43.782,44.68,43.232,43.882,661078,0
2011-12-08,42.082,43.132,41.832,42.282,314078,0
2011-12-09,42.682,44.08,42.432,44.08,310954,0
2011-12-12,43.232,43.432,41.582,42.232,215214,0
2011-12-13,42.782,43.282,39.283,39.683,399706,0
2011-12-14,39.983,40.382,38.184,38.734,391028,0
2011-12-15,39.983,40.033,38.784,39.033,286674,0
2011-12-16,39.433,39.433,37.634,38.184,243814,0
2011-12-19,37.184,37.334,34.135,34.335,299766,0
2011-12-20,35.984,36.484,34.935,35.484,338732,0
2011-12-21,35.484,35.484,34.135,34.785,249592,0
2011-12-22,34.585,34.885,34.235,34.435,306768,0
2011-12-23,34.735,34.835,34.285,34.635,190144,0
2011-12-27,35.035,35.185,33.736,33.886,288554,0
2011-12-28,33.536,33.736,31.786,31.836,396174,0
2011-12-29,32.286,33.586,31.886,33.336,249858,0
2011-12-30,32.736,33.536,32.586,33.136,129508,0
2012-01-03,34.835,35.434,34.535,35.035,343166,0
2012-01-04,35.035,35.185,34.335,34.435,164076,0
2012-01-05,34.335,34.335,33.186,33.436,184284,0
2012-01-06,33.636,33.736,32.386,32.486,251844,0
2012-01-09,33.336,33.686,32.936,33.086,181338,0
2012-01-10,33.936,34.435,33.836,34.285,168708,0
2012-01-11,34.635,34.935,34.285,34.735,170720,0
2012-01-12,34.735,35.235,34.285,35.135,172118,0
2012-01-13,34.085,34.535,33.536,34.036,154450,0
2012-01-17,34.285,34.585,33.936,34.135,169404,0
2012-01-18,34.285,35.384,34.235,34.935,220694,0
2012-01-19,35.235,35.534,34.985,35.085,149996,0
2012-01-20,35.085,35.434,34.885,35.384,89574,0
2012-01-23,35.434,35.734,35.135,35.285,338070,0
2012-01-24,34.635,35.035,34.285,34.785,137102,0
2012-01-25,35.085,36.984,35.085,36.584,269270,0
2012-01-26,36.134,36.984,34.985,35.384,546752,0
2012-01-27,35.634,35.884,35.085,35.434,191042,0
2012-01-30,34.485,34.635,33.736,34.335,297692,0
2012-01-31,34.585,34.835,34.085,34.485,169840,0
2012-02-01,34.885,35.484,34.785,35.135,350406,0
2012-02-02,35.285,37.834,34.985,37.334,489162,0
2012-02-03,38.584,38.984,37.934,38.184,418992,0
2012-02-06,37.234,37.434,36.784,37.034,185608,0
2012-02-07,37.034,37.984,36.684,37.934,377354,0
2012-02-08,37.884,38.284,36.484,36.734,269854,0
2012-02-09,36.834,37.534,36.584,37.334,191314,0
2012-02-10,36.284,36.784,35.984,36.384,228414,0
2012-02-13,37.534,40.233,37.334,40.033,600038,0
2012-02-14,40.582,42.282,40.033,41.982,593394,0
2012-02-15,41.932,42.532,41.332,41.632,270916,0
2012-02-16,40.532,42.832,40.382,42.632,223214,0
2012-02-17,42.482,44.23,42.382,44.23,308292,0
2012-02-21,43.832,44.08,41.382,42.182,140502,0
2012-02-22,41.732,44.031,41.732,43.082,355758,0
2012-02-23,43.582,43.882,42.082,42.482,279188,0
2012-02-24,42.782,43.482,41.982,42.132,304346,0
2012-02-27,41.632,42.582,41.232,42.382,252656,0
2012-02-28,42.782,45.68,42.532,45.18,376564,0
2012-02-29,45.43,46.03,43.782,43.932,289890,0
2012-03-01,43.382,43.882,42.232,42.532,285462,0
2012-03-02,42.582,43.032,41.682,42.082,213996,0
2012-03-05,42.932,43.182,41.632,41.632,155856,0
2012-03-06,40.382,40.532,39.383,40.332,163294,0
2012-03-07,40.233,40.382,39.283,40.033,171936,0
2012-03-08,41.232,42.182,40.982,42.182,287352,0
2012-03-09,41.832,42.332,40.532,40.532,284292,0
2012-03-12,40.532,40.832,39.133,39.533,225000,0
2012-03-13,40.233,41.682,39.933,41.682,166066,0
2012-03-14,41.832,41.832,40.732,41.032,228482,0
2012-03-15,41.232,42.532,40.882,42.282,275168,0
2012-03-16,42.432,42.932,40.632,40.732,278144,0
2012-03-19,40.782,41.082,40.083,40.632,240586,0
2012-03-20,40.033,40.282,39.433,39.983,276410,0
2012-03-21,39.733,39.983,38.584,38.584,465962,0
2012-03-22,38.184,38.884,37.034,37.234,313646,0
2012-03-23,37.734,37.884,36.934,37.134,118274,0
2012-03-26,36.534,36.634,35.334,35.634,444592,0
2012-03-27,35.384,36.634,35.235,36.384,321902,0
2012-03-28,36.134,36.184,33.886,34.036,1095544,0
2012-03-29,33.886,34.085,33.236,33.886,511842,0
2012-03-30,34.285,34.435,33.386,33.636,250330,0
2012-04-02,33.636,33.936,32.986,33.086,678370,0
2012-04-03,33.136,33.386,32.286,32.586,365854,0
2012-04-04,31.236,31.786,31.036,31.336,374684,0
2012-04-05,31.536,31.536,30.636,30.986,175624,0
2012-04-09,30.386,30.786,30.187,30.486,220550,0
2012-04-10,30.486,30.886,30.137,30.287,690298,0
2012-04-11,30.536,30.686,29.287,29.387,265512,0
2012-04-12,29.737,30.087,29.487,29.887,178538,0
2012-04-13,29.987,30.137,28.688,28.888,164832,0
2012-04-16,28.788,29.038,27.738,27.838,288042,0
2012-04-17,29.637,30.686,29.487,30.237,623702,0
2012-04-18,29.387,29.637,27.938,27.938,509064,0
2012-04-19,28.288,28.538,27.288,27.538,237800,0
2012-04-20,27.888,27.938,27.238,27.438,212454,0
2012-04-23,26.788,26.788,25.839,25.989,260190,0
2012-04-24,26.688,27.388,26.438,27.138,299856,0
2012-04-25,27.538,27.688,26.538,26.938,156734,0
2012-04-26,26.688,27.538,26.039,27.488,300682,0
2012-04-27,27.688,27.838,26.838,26.988,188708,0
2012-04-30,27.138,27.188,26.339,26.488,146866,0
2012-05-01,26.239,26.688,25.939,26.189,130378,0
2012-05-02,26.189,26.488,25.839,26.389,203398,0
2012-05-03,26.538,26.588,25.939,26.139,126422,0
2012-05-04,26.538,27.538,26.438,27.338,509118,0
2012-05-07,27.038,28.688,26.938,28.438,275332,0
2012-05-08,27.888,28.038,27.388,27.738,394232,0
2012-05-09,26.638,26.838,25.689,25.839,401088,0
2012-05-10,25.989,26.139,25.539,25.739,209628,0
2012-05-11,25.739,26.538,25.539,26.139,150386,0
2012-05-14,25.34,25.489,23.79,23.94,308260,0
2012-05-15,24.14,24.24,23.14,23.54,188688,0
2012-05-16,24.39,24.64,23.24,23.79,302506,0
2012-05-17,24.29,24.64,23.49,24.04,432648,0
2012-05-18,23.79,24.44,23.09,24.24,469850,0
2012-05-21,24.19,24.54,23.94,24.49,197696,0
2012-05-22,23.99,23.99,22.34,22.44,448548,0
2012-05-23,22.29,22.39,21.241,21.94,556812,0
2012-05-24,21.99,21.99,20.491,20.891,340092,0
2012-05-25,20.941,21.69,20.741,21.241,460592,0
2012-05-29,22.19,22.59,21.491,22.14,225528,0
2012-05-30,21.341,21.441,20.691,20.741,245894,0
2012-05-31,20.691,20.991,19.742,19.742,1075852,0
2012-06-01,19.492,20.541,19.442,19.992,522142,0
2012-06-04,20.142,20.242,19.542,19.892,292006,0
2012-06-05,19.942,20.242,19.142,19.342,200030,0
2012-06-06,19.192,19.842,18.842,19.442,267216,0
2012-06-07,20.042,20.092,19.492,19.492,149208,0
2012-06-08,19.292,19.842,19.142,19.442,277324,0
2012-06-11,19.842,20.092,19.442,19.592,325390,0
2012-06-12,20.491,20.641,19.692,20.242,390286,0
2012-06-13,19.992,20.641,19.942,20.242,384114,0
2012-06-14,20.242,21.94,20.242,21.391,414580,0
2012-06-15,21.74,23.59,21.74,23.54,533782,0
2012-06-18,23.29,23.49,22.79,22.99,247312,0
2012-06-19,23.24,24.54,23.24,23.94,438758,0
2012-06-20,24.04,25.19,23.59,25.04,608812,0
2012-06-21,24.74,25.04,23.64,23.74,337416,0
2012-06-22,23.99,24.74,23.79,23.94,217318,0
2012-06-25,23.44,24.09,23.19,23.84,138284,0
2012-06-26,23.44,24.04,22.74,22.79,194102,0
2012-06-27,22.49,22.69,21.291,21.541,272536,0
2012-06-28,21.341,21.74,20.991,21.69,148796,0
2012-06-29,22.84,22.99,21.99,22.04,185740,0
2012-07-02,22.44,22.74,22.24,22.34,93040,0
2012-07-03,22.49,22.94,22.34,22.54,62048,0
2012-07-05,21.94,22.29,20.791,21.041,245716,0
2012-07-06,20.991,20.991,20.142,20.392,276406,0
2012-07-09,20.891,20.941,20.242,20.491,135640,0
2012-07-10,20.791,20.991,19.992,20.192,211586,0
2012-07-11,20.192,20.941,20.142,20.491,202184,0
2012-07-12,20.292,21.341,20.042,21.141,175198,0
2012-07-13,21.541,21.591,20.891,21.291,168562,0
2012-07-16,21.491,21.491,20.541,20.591,221016,0
2012-07-17,20.691,21.641,20.691,21.641,482086,0
2012-07-18,21.491,22.24,21.441,22.04,172126,0
2012-07-19,22.59,23.59,22.39,23.19,268242,0
2012-07-20,22.94,23.14,21.89,21.99,294162,0
2012-07-23,20.941,21.191,20.491,20.691,183698,0
2012-07-24,20.691,20.791,19.992,20.042,238494,0
2012-07-25,20.441,20.491,19.942,20.092,133996,0
2012-07-26,20.641,21.391,20.292,21.341,174746,0
2012-07-27,21.591,23.54,21.491,23.39,369020,0
2012-07-30,23.24,24.54,22.94,24.29,248888,0
2012-07-31,24.29,24.34,23.14,23.29,272108,0
2012-08-01,23.49,23.74,22.14,22.24,439540,0
2012-08-02,21.391,22.34,21.391,21.84,218532,0
2012-08-03,22.64,22.99,22.54,22.94,207968,0
2012-08-06,22.94,24.54,22.79,24.29,224568,0
2012-08-07,24.59,24.59,23.29,23.49,221298,0
2012-08-08,23.49,25.19,23.49,25.09,555010,0
2012-08-09,24.69,26.438,24.64,26.139,464464,0
2012-08-10,26.588,26.988,25.739,26.738,382776,0
2012-08-13,26.438,27.288,26.189,27.238,229554,0
2012-08-14,26.139,26.638,23.39,23.79,1015804,0
2012-08-15,23.79,24.64,23.34,24.19,216798,0
2012-08-16,24.49,25.639,23.99,25.29,206600,0
2012-08-17,25.389,25.589,24.04,24.04,648372,0
2012-08-20,24.49,25.04,24.39,24.79,239238,0
2012-08-21,25.09,25.389,24.99,24.99,199074,0
2012-08-22,25.34,26.838,25.09,26.289,326944,0
2012-08-23,26.189,26.389,24.74,25.14,260438,0
2012-08-24,25.34,25.689,24.59,25.29,187926,0
2012-08-27,24.64,25.389,24.39,25.389,220126,0
2012-08-28,25.19,25.19,24.69,25.04,204080,0
2012-08-29,24.69,24.74,23.54,23.74,274304,0
2012-08-30,23.49,23.94,23.14,23.49,258712,0
2012-08-31,23.49,24.39,23.49,23.99,317864,0
2012-09-04,23.34,23.49,22.19,22.59,458944,0
2012-09-05,22.99,23.09,21.84,22.44,179808,0
2012-09-06,22.64,23.29,22.44,23.09,287242,0
2012-09-07,23.89,24.99,23.29,24.74,385582,0
2012-09-10,25.19,25.989,24.29,24.79,497784,0
2012-09-11,25.09,25.789,24.99,25.639,298262,0
2012-09-12,25.989,27.038,25.639,26.788,298592,0
2012-09-13,26.888,28.538,26.289,27.938,538256,0
2012-09-14,27.838,28.738,27.638,27.988,435234,0
2012-09-17,28.138,28.338,26.588,27.088,221596,0
2012-09-18,27.038,27.088,25.889,26.938,405398,0
2012-09-19,27.588,28.238,27.338,27.788,191028,0
2012-09-20,27.888,28.088,27.638,27.988,245544,0
2012-09-21,28.138,28.288,27.388,27.938,517076,0
2012-09-24,28.538,29.687,28.088,29.687,529064,0
2012-09-25,29.487,29.887,28.688,28.888,280872,0
2012-09-26,28.888,29.237,27.888,28.888,231050,0
2012-09-27,29.038,29.337,28.238,28.938,240268,0
2012-09-28,28.738,29.088,28.188,28.688,275298,0
2012-10-01,27.838,31.736,27.838,31.436,581038,0
2012-10-02,28.988,28.988,28.088,28.138,412842,0
2012-10-03,28.688,29.587,28.438,29.287,241140,0
2012-10-04,29.038,29.437,27.888,28.288,214882,0
2012-10-05,28.938,28.938,27.438,27.788,189104,0
2012-10-08,27.638,28.638,27.338,28.238,199626,0
2012-10-09,27.988,28.138,27.238,27.488,209318,0
2012-10-10,27.738,27.788,26.289,26.638,233782,0
2012-10-11,26.838,26.938,25.539,25.639,352616,0
2012-10-12,26.339,26.588,25.589,25.989,76302,0
2012-10-15,25.739,26.688,25.639,26.438,140510,0
2012-10-16,26.438,26.438,25.589,25.789,274060,0
2012-10-17,25.589,26.988,25.489,26.688,206340,0
2012-10-18,26.638,27.038,26.389,26.738,177672,0
2012-10-19,26.638,26.638,25.939,26.239,166350,0
2012-10-22,26.189,27.088,26.189,27.088,141628,0
2012-10-23,26.289,26.938,26.139,26.838,195848,0
2012-10-24,26.488,26.788,25.539,25.539,201510,0
2012-10-25,26.239,26.289,25.689,25.839,143282,0
2012-10-26,25.539,25.989,24.74,24.89,202554,0
2012-10-31,24.94,25.34,24.84,24.94,156942,0
2012-11-01,24.89,25.09,24.54,24.69,219664,0
2012-11-02,25.14,25.14,23.99,24.24,103734,0
2012-11-05,25.04,26.189,24.84,26.039,273746,0
2012-11-06,26.139,26.838,25.989,26.588,201462,0
2012-11-07,25.639,26.538,25.539,26.189,280906,0
2012-11-08,26.239,26.738,25.539,25.739,240224,0
2012-11-09,25.689,26.189,25.24,25.439,248652,0
2012-11-12,25.34,25.539,24.74,24.84,177002,0
2012-11-13,24.49,24.99,24.14,24.19,172398,0
2012-11-14,24.99,25.04,24.29,24.29,119336,0
2012-11-15,23.74,24.34,23.74,24.14,70952,0
2012-11-16,24.34,24.59,22.94,23.14,157168,0
2012-11-19,23.64,23.69,22.84,23.14,94108,0
2012-11-20,22.84,23.94,22.79,23.84,90966,0
2012-11-21,23.29,23.44,22.64,22.69,152544,0
2012-11-23,23.14,23.49,23.04,23.44,37168,0
2012-11-26,22.74,22.89,22.49,22.64,81400,0
2012-11-27,23.04,23.39,22.64,22.89,135442,0
2012-11-28,22.24,23.49,21.94,23.29,231750,0
2012-11-29,23.29,24.44,22.99,24.24,134832,0
2012-11-30,23.74,24.49,23.64,24.04,166828,0
2012-12-03,24.44,24.59,23.79,24.09,168292,0
2012-12-04,24.34,24.89,23.89,24.04,116074,0
2012-12-05,24.39,24.59,23.79,24.34,89282,0
2012-12-06,24.39,24.74,24.14,24.59,53846,0
2012-12-07,25.29,25.639,25.14,25.389,206928,0
2012-12-10,25.439,25.589,25.09,25.489,114476,0
2012-12-11,25.19,25.439,24.79,24.94,305060,0
2012-12-12,25.14,25.14,24.39,24.99,160912,0
2012-12-13,24.74,24.84,23.89,24.14,114748,0
2012-12-14,24.04,25.889,23.89,25.789,525604,0
2012-12-17,25.889,26.139,25.439,25.839,165846,0
2012-12-18,25.439,26.339,25.29,26.139,215856,0
2012-12-19,26.139,27.788,26.039,27.538,285614,0
2012-12-20,27.738,28.038,27.338,28.038,330234,0
2012-12-21,26.988,27.388,26.788,27.138,141656,0
2012-12-24,27.538,29.637,27.488,29.137,238890,0
2012-12-26,31.636,33.436,31.436,31.786,1012714,0
2012-12-27,31.386,31.886,30.786,31.186,318770,0
2012-12-28,31.286,32.086,31.236,31.436,236674,0
2012-12-31,31.536,32.986,31.136,32.786,136724,0
2013-01-02,31.986,32.386,31.336,32.086,211346,0
2013-01-03,32.086,32.736,31.986,32.286,143112,0
2013-01-04,31.336,32.136,30.786,31.786,246050,0
2013-01-07,30.836,32.636,30.836,32.036,280272,0
2013-01-08,32.636,33.186,32.136,32.486,190730,0
2013-01-09,33.086,33.636,32.686,32.886,217740,0
2013-01-10,33.236,33.736,33.036,33.386,147306,0
2013-01-11,33.086,35.185,33.036,34.235,365724,0
2013-01-14,34.385,34.735,33.636,34.135,190410,0
2013-01-15,34.535,35.035,34.085,34.535,253594,0
2013-01-16,33.836,35.734,33.786,35.434,423384,0
2013-01-17,36.484,36.584,35.984,36.234,407910,0
2013-01-18,36.184,36.634,35.684,36.234,341926,0
2013-01-22,35.534,36.184,35.185,35.834,240936,0
2013-01-23,36.184,36.234,35.384,35.634,188022,0
2013-01-24,36.084,37.284,35.884,36.984,1066120,0
2013-01-25,37.434,38.084,36.984,37.784,272706,0
2013-01-28,37.584,37.584,36.484,36.634,325296,0
2013-01-29,37.734,38.334,36.734,38.034,378644,0
2013-01-30,35.484,37.484,35.235,36.684,466598,0
2013-01-31,36.784,36.834,36.084,36.384,398892,0
2013-02-01,36.684,36.934,35.984,36.284,477084,0
2013-02-04,36.684,36.884,36.234,36.334,483692,0
2013-02-05,36.934,37.284,36.634,36.884,257852,0
2013-02-06,36.734,36.884,36.334,36.834,264028,0
2013-02-07,36.984,37.184,35.984,36.484,332858,0
2013-02-08,36.884,36.984,34.885,34.935,498780,0
2013-02-11,34.985,35.285,34.735,34.935,123682,0
2013-02-12,34.935,35.285,34.785,34.935,108320,0
2013-02-13,34.785,36.434,34.785,35.884,144176,0
2013-02-14,35.834,35.834,34.735,34.885,150424,0
2013-02-15,34.585,34.635,33.586,33.936,137606,0
2013-02-19,34.036,34.435,33.186,33.386,398154,0
2013-02-20,33.636,33.836,32.036,32.586,323816,0
2013-02-21,31.736,31.786,30.886,31.486,187354,0
2013-02-22,31.936,33.086,31.936,32.836,318364,0
2013-02-25,32.236,32.386,31.186,31.236,130560,0
2013-02-26,31.486,32.186,30.686,31.286,137048,0
2013-02-27,30.536,31.536,30.536,30.786,346002,0
2013-02-28,32.086,32.086,31.486,31.836,473022,0
2013-03-01,31.036,32.186,31.036,31.986,160180,0
2013-03-04,31.536,33.986,31.536,33.586,367786,0
2013-03-05,33.936,35.784,33.936,34.535,452684,0
2013-03-06,33.586,34.885,32.986,34.685,342172,0
2013-03-07,34.985,37.384,34.885,36.784,1190436,0
2013-03-08,34.535,35.534,33.636,34.785,1492104,0
2013-03-11,34.635,35.384,34.036,34.635,346518,0
2013-03-12,34.785,36.034,34.785,36.034,584898,0
2013-03-13,35.884,38.084,35.834,36.884,752306,0
2013-03-14,37.534,37.684,36.634,36.784,359914,0
2013-03-15,36.484,37.734,36.384,36.734,336872,0
2013-03-18,36.334,38.234,36.234,37.334,391942,0
2013-03-19,37.284,37.834,35.984,36.184,532920,0
2013-03-20,36.334,36.484,33.386,33.436,1496664,0
2013-03-21,33.686,33.936,32.336,32.436,494134,0
2013-03-22,31.986,32.786,31.136,31.486,555728,0
2013-03-25,31.586,31.686,29.237,30.087,651560,0
2013-03-26,28.988,30.586,28.888,30.386,584530,0
2013-03-27,30.836,31.386,29.887,30.037,670544,0
2013-03-28,30.886,31.186,29.237,29.737,583092,0
2013-04-01,29.387,29.887,28.688,29.187,508290,0
2013-04-02,29.287,29.437,27.788,27.888,453584,0
2013-04-03,27.588,28.288,27.138,27.788,484348,0
2013-04-04,27.688,28.088,26.788,27.138,695868,0
2013-04-05,26.988,27.038,25.789,26.588,902746,0
2013-04-08,30.137,30.137,28.738,29.137,826882,0
2013-04-09,29.387,29.437,28.288,28.388,545376,0
2013-04-10,28.838,29.287,28.488,28.588,727472,0
2013-04-11,28.688,29.537,28.438,29.337,336756,0
2013-04-12,29.237,29.637,28.488,29.437,295864,0
2013-04-15,28.638,30.636,28.638,28.738,703262,0
2013-04-16,29.187,30.586,29.187,30.536,474040,0
2013-04-17,29.987,30.087,28.788,29.038,294602,0
2013-04-18,29.387,31.936,29.137,31.886,1015618,0
2013-04-19,31.836,33.236,31.236,33.136,614134,0
2013-04-22,32.486,32.736,31.436,32.086,217578,0
2013-04-23,32.186,33.636,31.936,32.286,299606,0
2013-04-24,32.336,33.036,31.736,32.986,398562,0
2013-04-25,34.435,35.035,33.736,34.485,779848,0
2013-04-26,34.535,35.135,33.286,33.386,529376,0
2013-04-29,34.235,34.285,31.586,32.236,519308,0
2013-04-30,32.086,32.136,30.736,30.886,795342,0
2013-05-01,30.886,30.886,30.187,30.436,278762,0
2013-05-02,30.436,30.886,29.987,30.486,310072,0
2013-05-03,30.686,31.186,30.087,30.087,426986,0
2013-05-06,30.187,30.736,28.988,30.586,526036,0
2013-05-07,30.886,31.336,30.337,31.136,456154,0
2013-05-08,31.136,31.236,30.137,30.536,168010,0
2013-05-09,30.736,31.036,29.837,29.987,165692,0
2013-05-10,29.887,30.386,29.637,29.937,202112,0
2013-05-13,30.237,30.386,29.437,29.687,469028,0
2013-05-14,30.436,31.286,29.787,29.787,612488,0
2013-05-15,30.137,31.236,29.187,29.337,823172,0
2013-05-16,29.587,29.587,27.838,28.038,376322,0
2013-05-17,28.238,28.488,27.038,27.138,395322,0
2013-05-20,27.338,28.138,27.288,27.538,431942,0
2013-05-21,27.538,28.138,27.038,27.088,314926,0
2013-05-22,27.338,27.788,26.938,26.988,280524,0
2013-05-23,26.488,26.738,26.039,26.688,372530,0
2013-05-24,26.438,26.638,25.04,25.789,356668,0
2013-05-28,26.139,26.988,25.989,26.438,389620,0
2013-05-29,26.089,26.089,24.09,24.19,644422,0
2013-05-30,24.24,25.34,24.24,24.64,575660,0
2013-05-31,24.24,24.24,22.19,22.29,795760,0
2013-06-03,22.34,22.74,21.141,21.241,603296,0
2013-06-04,21.69,22.09,21.041,21.641,425280,0
2013-06-05,22.24,22.44,20.991,21.191,409990,0
2013-06-06,20.541,20.791,20.292,20.541,661828,0
2013-06-07,20.392,20.691,19.542,19.742,499208,0
2013-06-10,19.542,19.692,18.342,18.442,900394,0
2013-06-11,17.492,18.742,17.242,18.742,691586,0
2013-06-12,19.142,20.342,19.142,19.892,729696,0
2013-06-13,20.392,20.491,19.442,20.342,504446,0
2013-06-14,20.392,20.691,19.942,20.092,473778,0
2013-06-17,20.192,20.491,19.842,19.942,273616,0
2013-06-18,19.542,19.642,18.992,19.442,207372,0
2013-06-19,19.342,19.542,18.092,18.292,591324,0
2013-06-20,17.142,17.192,16.093,16.193,1313678,0
2013-06-21,16.792,16.942,15.993,16.543,407730,0
2013-06-24,16.043,16.093,15.044,15.444,372412,0
2013-06-25,16.243,17.042,15.943,16.942,590920,0
2013-06-26,17.392,17.842,16.892,17.142,448608,0
2013-06-27,17.242,17.442,17.092,17.342,298348,0
2013-06-28,17.092,17.142,16.493,16.742,278338,0
2013-07-01,16.892,16.992,16.243,16.393,410630,0
2013-07-02,16.243,16.543,15.094,15.444,538420,0
2013-07-03,15.194,15.194,14.494,14.844,275318,0
2013-07-05,14.544,14.544,13.694,13.894,438836,0
2013-07-08,14.194,14.994,14.094,14.744,348554,0
2013-07-09,14.794,16.393,14.794,16.293,495214,0
2013-07-10,15.743,15.843,15.394,15.543,302638,0
2013-07-11,15.943,16.643,15.693,16.493,385454,0
2013-07-12,16.293,16.593,16.293,16.493,384390,0
2013-07-15,16.393,17.292,16.393,17.292,304696,0
2013-07-16,17.392,17.642,16.992,17.142,735984,0
2013-07-17,17.342,18.342,17.192,18.142,545214,0
2013-07-18,17.992,18.692,17.842,18.042,475156,0
2013-07-19,17.692,18.142,17.392,17.642,326474,0
2013-07-22,17.592,18.242,17.592,18.242,208938,0
2013-07-23,18.442,18.942,18.242,18.392,362912,0
2013-07-24,18.442,18.442,17.792,18.042,328184,0
2013-07-25,17.792,18.792,17.642,18.742,392844,0
2013-07-26,18.742,18.892,18.442,18.742,173906,0
2013-07-29,18.742,18.842,18.242,18.542,203960,0
2013-07-30,18.842,18.892,18.242,18.492,224494,0
2013-07-31,18.142,18.242,17.342,17.742,292646,0
2013-08-01,17.842,18.192,17.142,18.042,359858,0
2013-08-02,17.942,18.692,17.492,17.542,274266,0
2013-08-05,17.292,17.392,16.643,16.892,350646,0
2013-08-06,16.842,17.042,15.793,15.843,280880,0
2013-08-07,15.593,15.743,15.194,15.344,345668,0
2013-08-08,15.593,16.443,15.394,16.193,277642,0
2013-08-09,16.093,17.292,16.093,16.942,290072,0
2013-08-12,17.642,17.842,16.942,17.142,532404,0
2013-08-13,17.792,17.842,16.343,16.693,649244,0
2013-08-14,16.593,18.092,16.493,17.892,708064,0
2013-08-15,17.092,18.242,17.092,18.192,687148,0
2013-08-16,18.142,18.592,17.892,18.342,308992,0
2013-08-19,18.342,18.342,17.642,17.792,242624,0
2013-08-20,18.292,19.142,18.092,18.292,320076,0
2013-08-21,18.092,18.542,17.842,18.092,410098,0
2013-08-22,18.342,18.442,17.942,18.292,165396,0
2013-08-23,18.492,19.592,18.442,19.442,315550,0
2013-08-26,19.492,19.592,18.292,18.642,298356,0
2013-08-27,17.792,18.242,17.742,17.992,464500,0
2013-08-28,17.842,18.292,17.742,17.942,825818,0
2013-08-29,17.842,18.592,17.842,18.092,181594,0
2013-08-30,18.492,19.042,18.242,18.292,457272,0
2013-09-03,19.392,19.392,18.392,18.792,312868,0
2013-09-04,18.642,19.042,18.342,18.942,141764,0
2013-09-05,19.242,20.891,19.042,20.541,584778,0
2013-09-06,21.441,22.89,20.741,22.84,966902,0
2013-09-09,23.39,23.69,22.99,23.69,687674,0
2013-09-10,24.14,24.69,23.79,24.14,592552,0
2013-09-11,23.99,24.44,23.09,23.54,399746,0
2013-09-12,23.39,23.49,22.99,23.49,425044,0
2013-09-13,23.59,25.34,23.54,25.24,755508,0
2013-09-16,25.739,25.939,24.19,24.24,729242,0
2013-09-17,24.34,24.64,23.84,23.84,384058,0
2013-09-18,24.09,25.589,23.89,25.389,692600,0
2013-09-19,25.539,25.789,24.84,25.19,302962,0
2013-09-20,25.19,25.19,23.89,23.99,449294,0
2013-09-23,23.89,24.14,23.59,23.74,393458,0
2013-09-24,23.74,23.89,22.79,23.49,322742,0
2013-09-25,23.44,23.94,22.94,23.49,392892,0
2013-09-26,23.84,24.39,23.84,24.34,303964,0
2013-09-27,24.24,24.44,23.99,24.14,245866,0
2013-09-30,23.99,24.79,23.54,24.44,447130,0
2013-10-01,24.59,25.34,24.49,24.59,207906,0
2013-10-02,24.64,25.24,24.54,24.94,196726,0
2013-10-03,25.14,25.34,24.74,24.94,226968,0
2013-10-04,24.84,25.739,24.84,25.689,256812,0
2013-10-07,25.29,25.34,24.84,24.89,229268,0
2013-10-08,24.64,24.84,23.04,23.09,574960,0
2013-10-09,23.34,23.59,22.89,23.44,258062,0
2013-10-10,23.79,23.94,23.29,23.29,380710,0
2013-10-11,23.34,24.39,23.34,24.24,203716,0
2013-10-14,23.99,25.24,23.84,25.19,258676,0
2013-10-15,25.24,25.34,24.69,25.14,167096,0
2013-10-16,25.24,26.039,25.19,25.539,205402,0
2013-10-17,25.539,25.589,24.79,25.34,137754,0
2013-10-18,25.489,25.889,24.44,24.44,255980,0
2013-10-21,25.389,26.838,25.29,26.738,449862,0
2013-10-22,27.488,28.438,27.188,27.988,423734,0
2013-10-23,27.588,29.088,27.038,27.838,493708,0
2013-10-24,27.988,27.988,26.139,26.788,359996,0
2013-10-25,26.738,27.088,25.639,26.039,345014,0
2013-10-28,25.989,26.688,25.539,26.638,328854,0
2013-10-29,26.688,27.138,25.689,26.039,266248,0
2013-10-30,25.29,26.239,24.59,25.989,408264,0
2013-10-31,25.939,26.189,25.24,25.839,271578,0
2013-11-01,25.14,25.739,24.99,25.389,381066,0
2013-11-04,25.29,26.289,25.24,26.189,421704,0
2013-11-05,25.439,25.489,24.94,25.34,456640,0
2013-11-06,24.54,25.19,24.34,24.84,762992,0
2013-11-07,24.84,24.94,23.79,24.79,682912,0
2013-11-08,23.49,23.74,22.69,22.94,724942,0
2013-11-11,23.09,23.34,22.44,22.44,252698,0
2013-11-12,22.19,22.34,21.541,21.79,519638,0
2013-11-13,20.991,21.79,19.992,21.591,612156,0
2013-11-14,21.541,22.59,21.441,22.24,271998,0
2013-11-15,23.49,23.64,22.44,22.99,274314,0
2013-11-18,23.44,24.09,23.39,23.49,326594,0
2013-11-19,23.44,23.54,21.591,21.69,310514,0
2013-11-20,21.94,22.54,21.491,21.641,168394,0
2013-11-21,21.491,21.84,21.041,21.241,197500,0
2013-11-22,22.04,22.49,21.84,22.04,223456,0
2013-11-25,22.39,23.04,22.39,22.89,212118,0
2013-11-26,22.19,23.49,22.14,23.49,232436,0
2013-11-27,22.54,23.34,22.34,23.09,454186,0
2013-11-29,22.14,22.34,21.74,21.84,251580,0
2013-12-02,21.291,21.641,20.891,21.291,427312,0
2013-12-03,20.941,20.941,20.342,20.841,494684,0
2013-12-04,20.392,20.591,20.142,20.392,405604,0
2013-12-05,20.192,20.941,20.142,20.491,203980,0
2013-12-06,20.591,20.941,20.541,20.791,153598,0
2013-12-09,20.841,21.241,20.741,21.091,110924,0
2013-12-10,20.941,21.241,20.941,21.041,91032,0
2013-12-11,20.791,20.991,20.491,20.941,265426,0
2013-12-12,20.392,20.741,20.342,20.591,170936,0
2013-12-13,20.641,20.741,20.392,20.591,219362,0
2013-12-16,21.441,21.69,21.041,21.141,173720,0
2013-12-17,21.341,21.441,20.941,21.041,158776,0
2013-12-18,21.091,21.491,20.691,21.291,108130,0
2013-12-19,20.941,21.541,20.591,21.341,125580,0
2013-12-20,21.341,21.79,21.291,21.391,169634,0
2013-12-23,22.39,22.74,22.14,22.59,252642,0
2013-12-24,22.54,22.74,22.09,22.24,67212,0
2013-12-26,22.04,22.39,21.94,22.14,200124,0
2013-12-27,22.09,22.44,21.74,22.39,215720,0
2013-12-30,22.49,23.29,22.49,22.99,346766,0
2013-12-31,23.04,23.24,22.59,22.84,146096,0
2014-01-02,21.84,22.19,21.341,21.74,466066,0
2014-01-03,22.04,23.19,21.84,22.84,218588,0
2014-01-06,22.49,23.29,22.24,22.99,228006,0
2014-01-07,23.54,23.79,23.04,23.49,218016,0
2014-01-08,23.39,23.49,23.09,23.24,271128,0
2014-01-09,23.09,23.24,22.64,22.74,328592,0
2014-01-10,22.74,23.19,22.74,22.79,171014,0
2014-01-13,22.74,23.24,22.59,22.69,320280,0
2014-01-14,22.74,23.14,22.54,23.14,275524,0
2014-01-15,22.99,23.34,22.64,23.24,297172,0
2014-01-16,23.14,23.44,22.99,23.19,287546,0
2014-01-17,22.89,23.09,22.54,22.64,149398,0
2014-01-21,22.74,23.24,22.39,23.24,228838,0
2014-01-22,23.59,24.59,23.49,24.39,669316,0
2014-01-23,23.79,23.84,22.54,22.64,554470,0
2014-01-24,22.14,22.29,21.591,21.69,318352,0
2014-01-27,21.79,21.89,20.691,20.841,484864,0
2014-01-28,21.091,21.141,20.741,20.941,284994,0
2014-01-29,20.541,20.991,20.491,20.891,351546,0
2014-01-30,20.991,21.291,20.342,20.491,252530,0
2014-01-31,20.042,20.392,19.592,19.642,562408,0
2014-02-03,19.842,19.842,18.842,18.942,300088,0
2014-02-04,19.342,19.992,19.092,19.792,140188,0
2014-02-05,19.642,20.791,19.542,20.791,235086,0
2014-02-06,21.091,21.99,21.091,21.79,245900,0
2014-02-07,22.14,22.39,21.69,21.99,152322,0
2014-02-10,21.89,22.09,21.591,21.79,89970,0
2014-02-11,21.94,22.54,21.89,22.44,196108,0
2014-02-12,22.19,22.49,22.04,22.29,277490,0
2014-02-13,21.491,22.69,21.491,22.54,331178,0
2014-02-14,22.59,23.29,22.59,23.04,180198,0
2014-02-18,22.99,23.09,22.44,22.49,231352,0
2014-02-19,22.39,23.19,22.39,22.74,178250,0
2014-02-20,24.14,24.69,23.54,24.54,618052,0
2014-02-21,24.34,24.89,24.19,24.49,274996,0
2014-02-24,24.59,25.34,24.59,25.04,308476,0
2014-02-25,24.99,24.99,24.09,24.44,187236,0
2014-02-26,24.49,24.54,23.79,24.24,206710,0
2014-02-27,24.14,24.74,24.04,24.64,223172,0
2014-02-28,24.29,24.39,23.84,24.34,225798,0
2014-03-03,24.29,24.29,22.49,23.49,159286,0
2014-03-04,23.59,24.14,23.29,23.99,81848,0
2014-03-05,23.89,24.44,23.29,23.44,267504,0
2014-03-06,23.54,23.59,22.84,23.04,175558,0
2014-03-07,23.04,23.09,21.641,22.09,286342,0
2014-03-10,21.69,22.24,21.341,21.89,252588,0
2014-03-11,21.99,22.34,21.391,21.441,156326,0
2014-03-12,21.341,21.341,20.491,20.991,285018,0
2014-03-13,21.541,21.641,20.891,20.991,215676,0
2014-03-14,20.891,21.291,20.491,20.491,204904,0
2014-03-17,21.441,22.04,21.391,21.541,271484,0
2014-03-18,21.69,22.14,21.441,22.14,187698,0
2014-03-19,22.34,22.89,22.09,22.64,307612,0
2014-03-20,22.64,23.09,22.34,22.84,193086,0
2014-03-21,22.59,22.99,22.44,22.64,224454,0
2014-03-24,22.84,22.89,22.34,22.84,256022,0
2014-03-25,23.29,23.29,22.59,22.74,287150,0
2014-03-26,23.64,23.64,22.74,23.19,310174,0
2014-03-27,23.34,23.94,23.29,23.79,941000,0
2014-03-28,23.89,24.79,23.89,24.54,333232,0
2014-03-31,24.79,24.89,24.14,24.29,250532,0
2014-04-01,24.39,24.84,24.34,24.59,273874,0
2014-04-02,24.44,26.039,24.44,25.889,332088,0
2014-04-03,25.889,27.638,25.34,27.438,1008764,0
2014-04-04,28.638,28.988,27.388,27.488,492900,0
2014-04-07,27.588,28.188,27.288,27.588,285308,0
2014-04-08,28.688,28.738,27.588,27.788,288272,0
2014-04-09,27.588,28.288,27.488,28.088,350674,0
2014-04-10,28.238,28.238,27.238,27.388,367928,0
2014-04-11,27.038,27.388,26.788,27.338,339224,0
2014-04-14,27.288,28.188,27.188,28.088,474544,0
2014-04-15,28.088,28.288,27.288,27.788,425476,0
2014-04-16,27.938,28.038,27.538,27.838,294594,0
2014-04-17,27.888,28.138,27.488,27.938,218674,0
2014-04-21,27.988,28.138,27.688,27.888,189322,0
2014-04-22,27.638,28.138,27.638,28.038,266468,0
2014-04-23,27.638,28.088,27.638,27.888,238790,0
2014-04-24,28.138,30.037,28.038,29.687,932518,0
2014-04-25,29.187,29.487,28.788,29.038,652226,0
2014-04-28,29.387,30.636,29.387,30.386,673642,0
2014-04-29,30.287,31.886,30.287,31.486,581790,0
2014-04-30,31.286,32.486,31.236,32.486,338794,0
2014-05-01,32.336,33.436,32.336,33.186,392434,0
2014-05-02,33.186,34.685,33.186,34.185,756684,0
2014-05-05,34.385,34.435,32.536,32.936,482060,0
2014-05-06,33.136,33.986,33.086,33.586,279976,0
2014-05-07,33.486,33.786,32.936,33.386,301126,0
2014-05-08,33.486,33.686,31.536,31.686,474994,0
2014-05-09,31.886,32.236,30.586,30.736,555994,0
2014-05-12,31.136,32.636,31.086,32.486,362546,0
2014-05-13,32.836,32.986,32.136,32.286,249740,0
2014-05-14,32.086,32.636,31.636,31.886,205894,0
2014-05-15,31.586,32.436,30.337,31.936,550510,0
2014-05-16,31.636,31.836,30.686,30.786,307724,0
2014-05-19,30.586,30.886,30.037,30.836,328236,0
2014-05-20,30.786,30.836,29.437,29.687,424674,0
2014-05-21,29.387,30.886,29.387,30.536,283580,0
2014-05-22,30.936,31.186,29.887,29.887,244884,0
2014-05-23,30.137,30.586,30.037,30.337,176636,0
2014-05-27,30.586,31.486,30.586,30.636,229150,0
2014-05-28,30.886,31.686,30.636,31.636,263406,0
2014-05-29,32.186,33.036,31.486,31.686,389306,0
2014-05-30,31.486,31.536,29.537,29.537,391802,0
2014-06-02,29.487,29.587,27.888,28.088,473594,0
2014-06-03,28.088,28.688,27.638,27.838,457742,0
2014-06-04,27.888,28.038,27.088,27.388,337494,0
2014-06-05,27.688,27.738,26.988,27.038,287156,0
2014-06-06,27.838,28.638,27.738,27.888,325162,0
2014-06-09,27.988,29.787,27.888,29.337,328798,0
2014-06-10,29.187,29.637,28.888,29.487,241504,0
2014-06-11,29.387,29.637,29.137,29.287,247154,0
2014-06-12,29.287,29.337,27.638,27.988,371384,0
2014-06-13,28.238,28.688,27.638,28.388,241542,0
2014-06-16,28.288,28.288,27.388,27.388,235598,0
2014-06-17,26.738,27.338,26.638,27.238,254742,0
2014-06-18,27.338,28.638,26.938,28.638,247460,0
2014-06-19,28.438,29.038,28.188,28.738,192024,0
2014-06-20,28.688,28.738,27.738,27.888,264484,0
2014-06-23,28.038,28.138,27.438,27.838,193702,0
2014-06-24,27.688,28.388,27.588,27.688,188636,0
2014-06-25,27.838,28.238,27.638,27.938,335112,0
2014-06-26,27.888,28.288,27.338,27.988,190362,0
2014-06-27,28.038,28.238,27.538,27.938,207192,0
2014-06-30,27.788,27.788,27.288,27.388,305396,0
2014-07-01,27.538,28.388,27.388,28.188,202088,0
2014-07-02,28.138,28.288,27.439,27.489,228992,0
2014-07-03,27.339,27.689,27.139,27.689,88488,0
2014-07-07,27.839,27.938,27.089,27.089,139498,0
2014-07-08,27.239,27.239,26.04,26.19,272054,0
2014-07-09,27.789,28.488,26.689,27.938,467544,0
2014-07-10,27.239,29.338,27.089,29.338,361728,0
2014-07-11,29.038,30.738,29.038,30.688,477480,0
2014-07-14,30.388,30.488,29.438,30.288,289808,0
2014-07-15,30.138,31.787,29.988,31.288,304974,0
2014-07-16,31.488,31.787,29.838,29.988,229560,0
2014-07-17,29.688,29.738,27.839,27.888,489982,0
2014-07-18,29.138,29.338,27.888,28.988,547798,0
2014-07-21,29.688,30.488,29.488,30.188,335680,0
2014-07-22,30.388,31.188,30.338,31.038,348338,0
2014-07-23,31.038,32.437,30.938,32.287,472342,0
2014-07-24,32.537,33.186,32.387,32.787,522104,0
2014-07-25,32.037,33.036,31.937,31.987,248572,0
2014-07-28,33.036,34.336,32.886,33.836,480702,0
2014-07-29,32.886,32.886,31.987,32.287,504994,0
2014-07-30,32.337,32.337,30.638,31.088,373594,0
2014-07-31,30.288,30.538,29.388,30.288,338860,0
2014-08-01,30.638,31.438,29.988,30.588,247962,0
2014-08-04,30.988,31.837,30.788,31.238,244568,0
2014-08-05,30.788,31.787,29.588,29.638,361316,0
2014-08-06,29.488,30.938,29.388,30.388,290948,0
2014-08-07,30.588,31.088,29.538,29.688,276022,0
2014-08-08,29.838,30.188,29.338,29.538,305120,0
2014-08-11,29.888,30.238,29.388,29.538,245732,0
2014-08-12,29.238,29.388,28.338,28.788,349548,0
2014-08-13,29.538,29.838,28.538,28.688,285460,0
2014-08-14,28.838,29.688,28.538,29.188,371370,0
2014-08-15,29.338,30.188,29.038,30.138,331090,0
2014-08-18,30.288,30.888,30.038,30.788,253990,0
2014-08-19,30.638,31.288,30.638,31.138,251934,0
2014-08-20,31.338,31.338,30.888,31.088,192380,0
2014-08-21,31.188,31.188,30.588,30.688,179508,0
2014-08-22,30.688,30.938,30.188,30.438,214726,0
2014-08-25,30.788,30.888,30.538,30.638,207900,0
2014-08-26,31.138,31.188,30.438,30.788,281362,0
2014-08-27,30.988,31.088,30.388,30.738,1009314,0
2014-08-28,30.688,31.088,29.988,30.088,382784,0
2014-08-29,30.288,31.038,29.888,30.738,467980,0
2014-09-02,31.587,32.787,31.238,32.637,495354,0
2014-09-03,33.836,33.836,33.136,33.486,471534,0
2014-09-04,33.436,35.186,33.386,34.036,544832,0
2014-09-05,34.086,34.486,33.686,33.936,488840,0
2014-09-08,33.986,34.336,32.687,32.936,639144,0
2014-09-09,32.437,32.886,31.488,31.737,377700,0
2014-09-10,31.388,32.237,30.688,32.037,291564,0
2014-09-11,32.187,32.787,32.037,32.287,244346,0
2014-09-12,31.538,31.587,29.988,29.988,494946,0
2014-09-15,29.688,29.938,28.288,29.138,406184,0
2014-09-16,30.088,31.138,29.988,30.188,327720,0
2014-09-17,30.838,30.838,28.788,28.888,644616,0
2014-09-18,28.838,29.038,28.238,28.488,302032,0
2014-09-19,28.438,28.638,27.988,28.488,548304,0
2014-09-22,27.839,28.238,27.289,27.439,322100,0
2014-09-23,27.339,27.888,26.989,27.039,312298,0
2014-09-24,26.989,27.139,26.54,26.739,271984,0
2014-09-25,26.54,26.939,26.09,26.54,246414,0
2014-09-26,26.54,26.839,26.44,26.59,106282,0
2014-09-29,25.19,25.69,24.39,24.39,537988,0
2014-09-30,23.99,24.34,22.891,24.04,580430,0
2014-10-01,23.54,23.54,22.241,22.491,334826,0
2014-10-02,22.591,23.99,22.591,23.49,487170,0
2014-10-03,23.44,25.09,23.44,25.04,493678,0
2014-10-06,27.589,27.938,26.34,26.59,650842,0
2014-10-07,26.889,26.939,25.99,26.19,441272,0
2014-10-08,26.939,27.389,25.69,26.789,311298,0
2014-10-09,27.139,27.139,26.24,26.34,509182,0
2014-10-10,25.69,26.19,24.29,24.39,700274,0
2014-10-13,25.59,27.589,24.94,26.39,493736,0
2014-10-14,26.29,26.49,25.34,26.34,815412,0
2014-10-15,25.69,25.94,24.04,24.84,491138,0
2014-10-16,23.49,24.79,23.29,24.14,389898,0
2014-10-17,24.64,25.24,24.39,24.99,323744,0
2014-10-20,24.04,24.69,23.94,24.24,276704,0
2014-10-21,22.391,23.59,22.291,23.34,733536,0
2014-10-22,23.24,24.04,22.741,23.09,362508,0
2014-10-23,22.541,22.791,21.292,22.041,788608,0
2014-10-24,22.291,23.69,22.191,23.54,533892,0
2014-10-27,21.092,22.091,20.892,21.791,467184,0
2014-10-28,22.94,26.04,22.94,25.39,655546,0
2014-10-29,25.34,25.49,23.59,23.94,360622,0
2014-10-30,25.39,26.09,24.94,25.49,292074,0
2014-10-31,25.04,26.19,24.84,25.84,272998,0
2014-11-03,25.54,25.84,24.84,25.34,256610,0
2014-11-04,25.79,26.639,25.59,26.49,294850,0
2014-11-05,26.29,26.59,25.69,25.74,169520,0
2014-11-06,24.99,25.19,24.24,24.34,238062,0
2014-11-07,24.24,24.79,23.99,24.34,219004,0
2014-11-10,24.59,24.59,23.84,24.04,213972,0
2014-11-11,23.64,26.04,23.29,25.99,374282,0
2014-11-12,25.94,26.09,25.49,25.74,481928,0
2014-11-13,25.74,26.14,25.29,25.94,274136,0
2014-11-14,24.74,25.09,24.44,24.44,622436,0
2014-11-17,24.64,24.69,23.04,23.14,250776,0
2014-11-18,23.39,24.14,23.09,23.99,291964,0
2014-11-19,24.44,25.09,24.24,24.99,254250,0
2014-11-20,25.19,25.19,24.44,24.64,158296,0
2014-11-21,26.04,27.639,25.59,27.539,883538,0
2014-11-24,26.989,28.088,26.689,27.089,465160,0
2014-11-25,27.389,27.739,26.939,27.289,316850,0
2014-11-26,27.489,27.489,26.689,27.339,150298,0
2014-11-28,29.238,29.538,28.588,28.738,532840,0
2014-12-01,28.738,28.838,27.089,27.189,372516,0
2014-12-02,27.189,28.838,26.29,26.39,364946,0
2014-12-03,26.29,27.039,26.29,26.44,387212,0
2014-12-04,25.99,27.389,25.84,26.839,276506,0
2014-12-05,28.038,28.188,27.489,27.689,494260,0
2014-12-08,27.589,27.689,27.039,27.239,201478,0
2014-12-09,27.289,27.988,26.989,27.589,330506,0
2014-12-10,27.938,28.288,27.289,27.339,288268,0
2014-12-11,28.438,28.738,27.988,28.338,445182,0
2014-12-12,28.338,28.588,26.989,27.139,398310,0
2014-12-15,26.839,26.989,24.59,25.54,523344,0
2014-12-16,22.841,23.59,21.891,23.34,574212,0
2014-12-17,23.49,24.34,23.14,23.24,425740,0
2014-12-18,24.79,26.09,24.74,25.84,834756,0
2014-12-19,26.54,26.59,25.89,26.14,368670,0
2014-12-22,26.54,26.989,25.99,26.19,190734,0
2014-12-23,26.39,26.49,25.49,25.99,281670,0
2014-12-24,25.99,26.29,25.49,25.79,63410,0
2014-12-26,26.19,27.339,26.09,27.289,149974,0
2014-12-29,26.989,28.038,26.889,27.988,196754,0
2014-12-30,27.988,28.438,27.839,27.988,188276,0
2014-12-31,27.839,29.088,27.489,28.738,139138,0
2015-01-02,27.988,28.138,27.089,27.289,165482,0
2015-01-05,26.739,27.389,26.34,26.939,218166,0
2015-01-06,27.639,27.888,27.189,27.339,395770,0
2015-01-07,28.088,28.088,26.49,26.59,340150,0
2015-01-08,26.44,26.789,26.14,26.29,247236,0
2015-01-09,26.54,26.54,25.89,26.09,259228,0
2015-01-12,25.74,26.739,25.34,26.09,510966,0
2015-01-13,26.789,26.789,24.99,25.29,752586,0
2015-01-14,25.69,26.49,25.24,25.74,1033242,0
2015-01-15,26.09,26.939,25.94,26.09,366832,0
2015-01-16,26.689,27.289,26.49,27.289,264930,0
2015-01-20,25.94,26.09,24.24,24.84,630494,0
2015-01-21,24.94,25.39,24.04,24.14,367554,0
2015-01-22,24.74,26.689,24.69,26.49,726108,0
2015-01-23,26.09,26.14,25.09,25.14,269792,0
2015-01-26,24.54,24.59,23.99,24.19,420198,0
2015-01-27,23.89,24.39,23.69,24.19,268866,0
2015-01-28,23.64,23.89,23.09,23.54,416208,0
2015-01-29,23.64,24.64,23.24,24.29,301650,0
2015-01-30,23.09,23.44,22.191,22.491,510494,0
2015-02-02,21.841,21.891,21.292,21.442,410456,0
2015-02-03,21.642,21.891,21.242,21.841,404114,0
2015-02-04,21.342,21.642,21.092,21.392,349660,0
2015-02-05,21.392,21.592,20.792,20.942,221924,0
2015-02-06,20.692,20.742,19.392,19.942,442686,0
2015-02-09,19.192,19.492,18.642,18.742,461270,0
2015-02-10,18.792,19.892,18.742,19.892,609018,0
2015-02-11,18.792,19.142,18.092,18.842,636236,0
2015-02-12,18.742,19.592,18.692,19.192,397396,0
2015-02-13,19.192,19.592,18.792,19.242,574510,0
2015-02-17,19.292,19.642,18.792,18.992,205660,0
2015-02-18,18.842,19.642,18.392,18.442,446932,0
2015-02-19,18.742,18.892,18.592,18.792,186458,0
2015-02-20,18.742,19.042,18.542,19.042,282048,0
2015-02-23,19.092,19.142,18.042,18.242,381596,0
2015-02-24,18.192,18.992,18.042,18.992,271784,0
2015-02-25,18.592,18.742,18.192,18.292,216316,0
2015-02-26,18.342,18.392,17.843,17.893,234318,0
2015-02-27,17.943,17.992,17.243,17.293,390016,0
2015-03-02,17.393,17.643,16.244,16.294,548442,0
2015-03-03,16.743,16.843,16.144,16.494,427092,0
2015-03-04,15.794,16.244,15.344,16.093,657126,0
2015-03-05,15.794,15.894,15.444,15.544,282114,0
2015-03-06,15.244,15.394,14.744,14.944,518690,0
2015-03-09,14.394,14.394,13.894,13.994,569710,0
2015-03-10,13.994,14.444,13.994,14.044,457184,0
2015-03-11,13.644,15.094,13.294,14.994,1071312,0
2015-03-12,15.244,15.494,13.644,13.694,892460,0
2015-03-13,13.444,13.544,12.695,12.745,484176,0
2015-03-16,12.895,13.144,12.495,12.645,374512,0
2015-03-17,12.545,12.945,12.395,12.845,482274,0
2015-03-18,12.745,13.194,12.745,13.094,397040,0
2015-03-19,12.895,12.995,12.495,12.695,390718,0
2015-03-20,13.094,14.044,12.995,13.744,463066,0
2015-03-23,14.094,14.994,13.994,14.694,490738,0
2015-03-24,14.894,14.994,13.944,14.244,318668,0
2015-03-25,14.394,14.444,13.494,13.544,239316,0
2015-03-26,13.444,13.444,12.895,12.945,239776,0
2015-03-27,12.895,12.895,12.545,12.645,227772,0
2015-03-30,12.795,12.795,12.395,12.645,285696,0
2015-03-31,12.395,12.845,12.095,12.145,403868,0
2015-04-01,12.495,12.595,11.546,11.546,552724,0
2015-04-02,11.895,12.045,11.795,11.995,362246,0
2015-04-06,12.345,12.545,12.195,12.445,322710,0
2015-04-07,12.495,12.795,12.395,12.695,465384,0
2015-04-08,12.945,13.544,12.845,13.394,600422,0
2015-04-09,13.394,13.644,12.945,13.094,148096,0
2015-04-10,12.945,13.394,12.745,12.945,205444,0
2015-04-13,12.945,13.044,12.595,12.645,98480,0
2015-04-14,12.895,14.094,12.845,13.944,578734,0
2015-04-15,13.994,14.194,13.494,14.094,197944,0
2015-04-16,14.244,14.344,13.994,14.044,160110,0
2015-04-17,13.794,13.944,13.294,13.394,227852,0
2015-04-20,13.494,13.494,13.194,13.294,69104,0
2015-04-21,13.294,13.694,13.044,13.144,131966,0
2015-04-22,13.344,13.694,13.294,13.344,180906,0
2015-04-23,13.344,13.844,13.244,13.744,176372,0
2015-04-24,14.044,14.244,13.894,14.094,202128,0
2015-04-27,14.294,14.894,14.144,14.694,335556,0
2015-04-28,14.944,14.994,13.744,13.794,334976,0
2015-04-29,13.794,13.944,12.995,13.194,309906,0
2015-04-30,12.995,13.144,12.645,12.695,273790,0
2015-05-01,12.845,12.945,12.545,12.895,138196,0
2015-05-04,12.795,13.044,12.695,12.995,152802,0
2015-05-05,13.094,13.594,12.995,13.394,188676,0
2015-05-06,13.544,13.594,12.845,13.094,176324,0
2015-05-07,13.094,13.194,12.695,13.144,174612,0
2015-05-08,13.294,13.344,12.795,13.044,494380,0
2015-05-11,12.945,13.044,12.545,12.695,154942,0
2015-05-12,12.695,12.895,12.445,12.795,139958,0
2015-05-13,12.745,13.194,12.645,13.094,267408,0
2015-05-14,13.294,13.644,13.244,13.394,215808,0
2015-05-15,13.394,14.144,13.344,13.944,351922,0
2015-05-18,13.844,13.844,13.144,13.144,187818,0
2015-05-19,12.995,13.044,12.745,12.795,270230,0
2015-05-20,12.895,12.995,12.445,12.695,446400,0
2015-05-21,12.745,12.845,12.495,12.595,278492,0
2015-05-22,12.595,12.695,12.445,12.595,299520,0
2015-05-26,12.345,12.495,12.145,12.195,357534,0
2015-05-27,12.045,12.295,11.995,12.245,108424,0
2015-05-28,12.095,12.495,12.045,12.395,170076,0
2015-05-29,12.345,12.495,12.245,12.345,219428,0
2015-06-01,12.395,12.445,12.245,12.395,259182,0
2015-06-02,12.395,12.795,12.395,12.695,246362,0
2015-06-03,12.545,12.645,12.445,12.545,67568,0
2015-06-04,12.495,12.745,12.495,12.595,135114,0
2015-06-05,12.345,12.545,12.245,12.545,192558,0
2015-06-08,12.545,12.995,12.095,12.245,543320,0
2015-06-09,12.245,12.445,12.095,12.195,242476,0
2015-06-10,12.295,12.595,12.245,12.245,192068,0
2015-06-11,12.145,12.445,11.995,12.345,205096,0
2015-06-12,12.345,12.595,12.245,12.545,232154,0
2015-06-15,12.395,12.645,12.345,12.545,149980,0
2015-06-16,12.495,12.695,12.445,12.545,178812,0
2015-06-17,12.545,12.645,12.445,12.495,282514,0
2015-06-18,12.495,12.695,12.495,12.495,141718,0
2015-06-19,12.495,12.595,12.345,12.495,259464,0
2015-06-22,12.645,12.795,12.445,12.495,186436,0
2015-06-23,12.495,12.595,12.445,12.545,198008,0
2015-06-24,12.495,12.645,12.445,12.545,172730,0
2015-06-25,12.545,12.695,12.095,12.145,266148,0
2015-06-26,12.095,12.495,11.895,12.345,309444,0
2015-06-29,12.145,12.195,11.746,11.795,287816,0
2015-06-30,11.995,12.045,11.845,11.845,77806,0
2015-07-01,11.995,11.995,11.246,11.396,138316,0
2015-07-02,11.296,11.596,10.996,10.996,224710,0
2015-07-06,10.596,10.896,10.096,10.296,349502,0
2015-07-07,10.196,10.246,9.446,9.746,501482,0
2015-07-08,9.596,9.696,9.396,9.546,195880,0
2015-07-09,9.646,9.696,9.1965,9.1965,187176,0
2015-07-10,9.796,9.796,9.446,9.546,313226,0
2015-07-13,10.196,11.246,10.196,10.996,810608,0
2015-07-14,11.146,11.246,10.596,11.046,994126,0
2015-07-15,10.996,11.246,10.646,11.146,702370,0
2015-07-16,10.996,11.246,10.896,10.946,406344,0
2015-07-17,10.996,10.996,9.946,10.296,360246,0
2015-07-20,10.246,10.246,9.496,9.546,389538,0
2015-07-21,9.896,9.996,9.396,9.746,427872,0
2015-07-22,9.646,9.646,8.9965,9.0465,322010,0
2015-07-23,8.7465,8.8465,8.2965,8.3965,415448,0
2015-07-24,8.3465,8.4465,8.1965,8.2465,131514,0
2015-07-27,8.2465,9.496,8.047,8.9965,241658,0
2015-07-28,8.9965,9.0965,8.2965,8.5965,264846,0
2015-07-29,8.6465,8.7465,8.4965,8.5465,108244,0
2015-07-30,8.4465,8.5965,8.3965,8.3965,138616,0
2015-07-31,8.4965,8.5465,8.0965,8.3465,132974,0
2015-08-03,8.1965,8.3465,8.1465,8.3465,106918,0
2015-08-04,8.2965,8.3465,8.0965,8.0965,93018,0
2015-08-05,8.0965,8.4965,8.0965,8.1465,155182,0
2015-08-06,8.0965,8.1465,7.747,7.947,141098,0
2015-08-07,7.897,7.897,7.547,7.547,175670,0
2015-08-10,7.547,7.647,7.397,7.597,108524,0
2015-08-11,7.547,8.2965,7.447,7.897,323430,0
2015-08-12,7.897,7.997,7.547,7.847,136736,0
2015-08-13,7.897,7.997,7.697,7.797,170008,0
2015-08-14,7.647,7.697,7.047,7.047,277392,0
2015-08-17,7.197,7.247,6.947,6.997,173150,0
2015-08-18,7,7,6.5,6.75,210640,0
2015-08-19,6.7,6.8,6.05,6.25,213120,0
2015-08-20,6.25,6.4,6,6.2,110300,0
2015-08-21,6.05,6.45,6.05,6.25,193760,0
2015-08-24,5.45,5.95,5.35,5.5,445460,0
2015-08-25,5.7,5.8,5.55,5.75,297360,0
2015-08-26,5.8,5.95,5.6,5.9,94160,0
2015-08-27,6.1,6.55,6.05,6.5,177940,0
2015-08-28,6.45,6.6,6.05,6.15,101840,0
2015-08-31,5.85,6.1,5.8,5.9,107940,0
2015-09-01,5.65,5.9,5.3,5.35,190320,0
2015-09-02,5.45,5.55,5.35,5.45,138740,0
2015-09-03,5.55,5.65,5.45,5.55,153100,0
2015-09-04,5.55,6.25,5.55,5.8,103060,0
2015-09-08,6,6.4,5.95,6.15,91760,0
2015-09-09,6.35,6.35,5.85,5.9,120760,0
2015-09-10,5.4,5.7,5.4,5.7,222542,0
2015-09-11,5.6,5.65,5.35,5.45,123060,0
2015-09-14,5.45,5.65,5.3,5.6,137240,0
2015-09-15,5.55,5.85,5.35,5.55,158540,0
2015-09-16,5.65,5.95,5.6,5.9,111240,0
2015-09-17,5.85,6,5.7,5.75,163838,0
2015-09-18,5.75,5.8,5.65,5.65,126900,0
2015-09-21,5.8,5.8,5.1,5.15,179900,0
2015-09-22,4.95,5.05,4.45,4.6,328300,0
2015-09-23,4.65,4.7,4.4,4.4,177300,0
2015-09-24,4.15,4.65,3.95,4.55,213344,0
2015-09-25,4.7,4.75,4.4,4.5,119080,0
2015-09-28,4.45,4.5,4.2,4.2,39810,0
2015-09-29,4.2,4.2,4.05,4.15,78860,0
2015-09-30,4.35,4.85,4.35,4.85,71480,0
2015-10-01,4.55,4.6,4.2,4.25,46200,0
2015-10-02,4.3,4.6,4.15,4.55,43300,0
2015-10-05,4.7,4.75,4.5,4.7,190432,0
2015-10-06,4.7,5.1,4.65,4.95,142080,0
2015-10-07,5.1,5.5,5.05,5.15,230020,0
2015-10-08,5.15,5.4,5.05,5.25,157780,0
2015-10-09,5.4,5.9,5.25,5.65,260420,0
2015-10-12,5.6,5.75,5.3,5.45,56558,0
2015-10-13,5.4,5.4,4.6,4.65,260100,0
2015-10-14,5,5.15,4.75,4.9,151580,0
2015-10-15,5,5.2,4.85,5.1,66260,0
2015-10-16,5.2,5.2,4.85,4.95,151720,0
2015-10-19,5,5,4.55,4.6,156292,0
2015-10-20,4.58,4.77,4.45,4.4675,115392,0
2015-10-21,4.5,4.6,4.5,4.5,115220,0
2015-10-22,4.7,4.8,4.65,4.75,70980,0
2015-10-23,4.7,4.75,4.55,4.6,126940,0
2015-10-26,4.6,4.65,4.4,4.4,97200,0
2015-10-27,4.55,4.6,4.3,4.3,132040,0
2015-10-28,4.4,4.55,4.3,4.35,98540,0
2015-10-29,4.5,4.5,4.3,4.3,44460,0
2015-10-30,4.4,4.55,4.25,4.45,170660,0
2015-11-02,4.25,4.5,4.25,4.4,43292,0
2015-11-03,4.55,4.6,4.5,4.55,235940,0
2015-11-04,4.75,4.75,4.25,4.5,235080,0
2015-11-05,4.55,4.8,4.5,4.65,181800,0
2015-11-06,4.7,4.7,4.3,4.35,204060,0
2015-11-09,4.4,4.5,4.4,4.4,160036,0
2015-11-10,4.45,4.45,4.2,4.2,199880,0
2015-11-11,4.45,4.45,4.3,4.3,78480,0
2015-11-12,4.3,4.5,4.2,4.4,64900,0
2015-11-13,4.4,4.45,4.2,4.2,89680,0
2015-11-16,4.35,4.35,4.2,4.25,26980,0
2015-11-17,4.35,4.45,4.2,4.25,74460,0
2015-11-18,4.3,4.4,4.3,4.35,76680,0
2015-11-19,4.45,4.55,4.4,4.45,181100,0
2015-11-20,4.35,4.6,4.35,4.6,63440,0
2015-11-23,4.55,4.65,4.45,4.55,65720,0
2015-11-24,4.45,4.55,4.45,4.55,60800,0
2015-11-25,4.35,4.4,4.3,4.35,74920,0
2015-11-27,4.45,4.45,4.25,4.3,54320,0
2015-11-30,4.25,4.25,4,4.05,188720,0
2015-12-01,4.1,4.2,4.1,4.1,52354,0
2015-12-02,4.25,4.3,4.25,4.3,81278,0
2015-12-03,4.55,4.55,4.4,4.4,95488,0
2015-12-04,4.4,4.4,4.2,4.4,94160,0
2015-12-07,4.35,4.4,4.25,4.25,36420,0
2015-12-08,4.15,4.2,4.15,4.15,59094,0
2015-12-09,4.25,4.45,4.2,4.35,134460,0
2015-12-10,4.25,4.3,4.15,4.2,72200,0
2015-12-11,4.05,4.1,4,4.1,101680,0
2015-12-14,3.95,4.1,3.85,4,133416,0
2015-12-15,4.05,4.05,3.9,3.95,22620,0
2015-12-16,3.85,4,3.8,3.95,58880,0
2015-12-17,4,4.05,3.85,3.85,54740,0
2015-12-18,3.8,3.85,3.45,3.45,209420,0
2015-12-21,3.5,3.55,3.2,3.3,120860,0
2015-12-22,3.35,3.35,2.9,3,114686,0
2015-12-23,2.95,3,2.85,2.95,102380,0
2015-12-24,2.95,3.101,2.9045,3,37806,0
2015-12-28,2.95,3.043,2.81,2.8135,42632,0
2015-12-29,2.85,2.9335,2.85,2.9,45368,0
2015-12-30,2.9,3.15,2.85,3.033,136876,0
2015-12-31,2.9,3.101,2.832,2.865,99846,0
2016-01-04,2.95,3.05,2.875,2.9015,45936,0
2016-01-05,2.9015,3.0495,2.666,2.85,127302,0
2016-01-06,2.835,2.835,2.3005,2.35,171056,0
2016-01-07,2.2,2.3,2.1825,2.188,120002,0
2016-01-08,2.3,2.3245,2.049,2.0785,63168,0
2016-01-11,2.158,2.158,1.9,1.913,77698,0
2016-01-12,1.95,1.972,1.85,1.95,238398,0
2016-01-13,1.9945,1.9945,1.7,1.7135,130402,0
2016-01-14,1.6115,1.6945,1.45,1.5,226290,0
2016-01-15,1.6,1.6,1.365,1.5,111234,0
2016-01-19,1.7,1.7,1.25,1.35,170460,0
2016-01-20,1.45,1.5,1.2755,1.4,575400,0
2016-01-21,1.4,1.405,1.25,1.25,412280,0
2016-01-22,1.45,1.45,1.25,1.3,303886,0
2016-01-25,1.35,1.55,1.228,1.35,133812,0
2016-01-26,1.38,1.412,1.2175,1.25,1207912,0
2016-01-27,1.3,1.38,1.2455,1.25,442406,0
2016-01-28,1.3,1.4,1.2805,1.3125,162216,0
2016-01-29,1.35,2.7515,1.3495,2.75,865920,0
2016-02-01,2.4,3.05,2.054,2.91,449958,0
2016-02-02,3,3.7005,2.325,2.4135,837382,0
2016-02-03,2.5495,2.849,2.4135,2.7,435820,0
2016-02-04,2.9,3.0305,2.725,2.85,137144,0
2016-02-05,2.85,2.85,2.35,2.3755,248206,0
2016-02-08,2.15,2.56,1.5575,2.3,66362,0
2016-02-09,2.45,2.5935,2.25,2.45,39584,0
2016-02-10,2.5,2.5,2.25,2.317,78964,0
2016-02-11,2.3,2.406,2.25,2.25,46488,0
2016-02-12,2.4,2.414,2.3,2.35,47642,0
2016-02-16,2.35,2.35,2.025,2.025,39370,0
2016-02-17,2.35,2.41,2.3015,2.388,69672,0
2016-02-18,2.39,2.39,2.151,2.2855,53806,0
2016-02-19,2.2,2.297,2.172,2.2585,26552,0
2016-02-22,2.35,2.475,2.2695,2.475,102324,0
2016-02-23,2.5,2.6335,2.45,2.4995,51422,0
2016-02-24,2.525,2.525,2.3,2.425,57638,0
2016-02-25,2.5,2.535,2.351,2.359,31490,0
2016-02-26,2.8,3.05,2.4274,2.6844,1098794,0
2016-02-29,2.91,2.945,2.815,2.89,507270,0
2016-03-01,2.83,2.905,2.75,2.875,238512,0
2016-03-02,3.34,3.525,3.205,3.52,723930,0
2016-03-03,3.565,5.1,3.56,5.04,2622992,0
2016-03-04,5.085,5.69,4.095,4.26,2387044,0
2016-03-07,4.5,4.56,4.065,4.425,337196,0
2016-03-08,4.27,4.5,4.18,4.365,241072,0
2016-03-09,4.535,4.5649,4.34,4.365,229430,0
2016-03-10,4.395,4.76,4.1851,4.715,894690,0
2016-03-11,4.85,4.98,4.415,4.575,456534,0
2016-03-14,4.455,4.455,4.095,4.18,159590,0
2016-03-15,3.9,3.96,3.5,3.605,363192,0
2016-03-16,3.365,3.5837,3.1825,3.54,451904,0
2016-03-17,3.895,4.245,3.725,4.15,667658,0
2016-03-18,4.07,4.17,3.98,4.105,382332,0
2016-03-21,4.04,4.185,3.81,4.025,476550,0
2016-03-22,3.935,4.825,3.935,4.55,990492,0
2016-03-23,4.66,4.666,4.34,4.355,350704,0
2016-03-24,4.22,4.315,4.075,4.135,217462,0
2016-03-28,4.645,4.725,4.445,4.52,952416,0
2016-03-29,4.515,4.585,4.35,4.495,489570,0
2016-03-30,4.105,4.365,4.06,4.08,952502,0
2016-03-31,4.05,4.075,3.67,3.765,877644,0
2016-04-01,3.725,3.915,3.655,3.77,683134,0
2016-04-04,3.795,3.82,3.42,3.45,966138,0
2016-04-05,3.31,3.545,3.305,3.43,360384,0
2016-04-06,3.395,3.465,3.32,3.375,253390,0
2016-04-07,3.31,3.4,3.1675,3.175,430502,0
2016-04-08,3.32,3.405,3.24,3.3,473494,0
2016-04-11,3.375,3.4,3.23,3.28,307444,0
2016-04-12,3.285,3.305,3.105,3.28,486122,0
2016-04-13,3.295,3.84,3.295,3.66,782546,0
2016-04-14,3.71,3.84,3.49,3.58,447098,0
2016-04-15,3.66,3.66,3.505,3.63,273738,0
2016-04-18,3.5,3.59,3.41,3.43,322312,0
2016-04-19,3.45,3.79,3.44,3.76,888270,0
2016-04-20,3.73,3.8544,3.58,3.625,533894,0
2016-04-21,3.65,3.6944,3.515,3.63,175312,0
2016-04-22,3.56,3.65,3.465,3.545,403752,0
2016-04-25,3.545,3.58,3.38,3.425,434586,0
2016-04-26,3.435,3.545,3.325,3.53,435498,0
2016-04-27,3.525,3.565,3.46,3.515,276582,0
2016-04-28,3.54,3.565,3.44,3.465,211088,0
2016-04-29,3.54,3.56,3.375,3.53,420672,0
2016-05-02,3.43,3.675,3.34,3.605,417258,0
2016-05-03,3.53,3.58,3.43,3.52,285588,0
2016-05-04,3,4.65,3,4.53,2482648,0
2016-05-05,4.255,4.345,3.68,3.82,786824,0
2016-05-06,3.73,4.025,3.7,3.75,275280,0
2016-05-09,3.77,3.8,3.53,3.735,335390,0
2016-05-10,3.765,3.855,3.75,3.815,301762,0
2016-05-11,3.98,4.155,3.855,3.995,316246,0
2016-05-12,4.425,4.545,4.165,4.455,773468,0
2016-05-13,4.38,4.485,4.1,4.185,375910,0
2016-05-16,4.205,4.355,4.09,4.18,446948,0
2016-05-17,4.065,4.16,3.895,3.92,441678,0
2016-05-18,3.865,3.96,3.795,3.86,420106,0
2016-05-19,3.75,3.77,3.615,3.77,203844,0
2016-05-20,3.755,3.835,3.68,3.725,179752,0
2016-05-23,3.695,3.865,3.66,3.745,237444,0
2016-05-24,3.785,3.785,3.4,3.47,485558,0
2016-05-25,3.545,3.575,3.435,3.48,200148,0
2016-05-26,3.41,3.585,3.325,3.395,232352,0
2016-05-27,3.4,3.51,3.375,3.435,231552,0
2016-05-31,3.34,3.37,3.1004,3.22,489298,0
2016-06-01,3.22,3.235,3.14,3.235,332608,0
2016-06-02,3.23,3.26,3.165,3.245,268006,0
2016-06-03,3.375,3.465,3.275,3.275,353308,0
2016-06-06,3.345,3.465,3.345,3.36,370492,0
2016-06-07,3.375,3.49,3.375,3.47,402800,0
2016-06-08,3.58,3.78,3.56,3.74,850388,0
2016-06-09,3.915,4.155,3.9,4.1,955384,0
2016-06-10,3.91,3.975,3.66,3.705,333408,0
2016-06-13,3.595,3.65,3.54,3.58,143912,0
2016-06-14,3.58,3.64,3.385,3.44,240606,0
2016-06-15,3.495,3.64,3.45,3.585,525822,0
2016-06-16,3.525,3.55,3.405,3.505,196902,0
2016-06-17,3.58,3.785,3.565,3.735,627282,0
2016-06-20,3.885,4,3.635,3.92,1016868,0
2016-06-21,4.085,4.23,3.69,4.075,1217996,0
2016-06-22,4.24,4.66,4.23,4.44,1631994,0
2016-06-23,4.61,5.105,4.49,5.06,1106696,0
2016-06-24,5.1,5.485,4.965,5.35,1209214,0
2016-06-27,5.37,5.5,4.405,4.765,862214,0
2016-06-28,5.25,5.57,5.195,5.53,810066,0
2016-06-29,5.695,5.895,4.815,5.23,1143202,0
2016-06-30,5.07,5.4325,4.8475,5.295,447704,0
2016-07-01,5.085,5.455,5.065,5.295,537658,0
2016-07-05,5.02,5.04,4.7552,4.835,485234,0
2016-07-06,4.79,4.955,4.7,4.94,310966,0
2016-07-07,4.9,5.085,4.82,4.875,604438,0
2016-07-08,4.915,5.065,4.895,5.035,334840,0
2016-07-11,5,5.41,5,5.255,508048,0
2016-07-12,5.465,6.47,5.445,6.31,924608,0
2016-07-13,6.21,6.94,6.125,6.605,616226,0
2016-07-14,6.855,7.01,6.75,6.835,557966,0
2016-07-15,6.905,7.73,6.8275,7.465,1001942,0
2016-07-18,7.99,8.14,7.88,8.02,1050438,0
2016-07-19,7.905,8,7.6968,7.98,570398,0
2016-07-20,8.145,8.53,8.055,8.42,814038,0
2016-07-21,8.595,9.2312,8.425,8.695,1048612,0
2016-07-22,8.92,8.935,8.183,8.46,753206,0
2016-07-25,8.25,8.515,8.025,8.22,463952,0
2016-07-26,7.705,7.995,7.555,7.71,525262,0
2016-07-27,7.78,7.945,7.5345,7.75,339944,0
2016-07-28,7.65,7.65,7.36,7.505,305056,0
2016-07-29,7.77,7.92,7.7,7.9,438130,0
2016-08-01,8.115,8.56,8.115,8.24,449142,0
2016-08-02,8.42,8.435,7.58,7.965,474622,0
2016-08-03,7.8,8.3,7.665,8.22,339070,0
2016-08-04,8.3,9.055,8.26,8.845,618050,0
2016-08-05,9.08,9.2,8.76,8.83,565078,0
2016-08-08,8.56,8.765,8.5,8.54,300596,0
2016-08-09,8.715,8.815,8.56,8.67,330442,0
2016-08-10,8.8,9.1667,8.615,9,462518,0
2016-08-11,9.07,9.31,8.9661,9.145,331384,0
2016-08-12,9.14,9.87,9.14,9.6,516486,0
2016-08-15,9.77,10.265,9.75,9.815,665858,0
2016-08-16,10.345,10.47,9.86,10.2,938498,0
2016-08-17,9.9,9.985,9.595,9.965,638586,0
2016-08-18,10.39,10.94,10.345,10.545,769032,0
2016-08-19,10.475,10.61,10.08,10.115,361040,0
2016-08-22,9.57,9.8,9.505,9.61,373330,0
2016-08-23,9.855,10.215,9.8,10.065,505954,0
2016-08-24,9.795,9.965,9.545,9.56,356060,0
2016-08-25,9.7,9.875,9.535,9.67,309412,0
2016-08-26,10.035,10.355,9.41,9.445,480644,0
2016-08-29,9.51,9.86,9.49,9.7,415680,0
2016-08-30,9.695,9.775,9.496,9.76,400070,0
2016-08-31,9.76,9.885,9.54,9.76,159042,0
2016-09-01,9.765,9.82,9.66,9.765,86538,0
2016-09-02,9.925,10.735,9.925,10.67,942528,0
2016-09-06,10.94,11.17,10.665,11.1,240662,0
2016-09-07,11.1,11.485,11.1,11.365,185988,0
2016-09-08,11.465,12.06,11.465,11.95,455644,0
2016-09-09,11.475,11.53,10.795,10.865,455240,0
2016-09-12,10.23,10.745,10.005,10.585,458758,0
2016-09-13,10.38,10.462,9.775,9.81,358632,0
2016-09-14,9.96,10.05,9.562,9.595,306472,0
2016-09-15,9.835,9.979,9.635,9.815,192926,0
2016-09-16,9.535,9.535,9.1,9.19,245680,0
2016-09-19,9.455,9.61,9.085,9.12,348672,0
2016-09-20,9.32,9.38,8.955,8.955,179368,0
2016-09-21,9.495,9.755,9.28,9.745,646456,0
2016-09-22,10.475,10.905,10.225,10.54,762480,0
2016-09-23,10.425,10.6,10.26,10.29,272720,0
2016-09-26,10.145,10.48,9.825,9.865,212926,0
2016-09-27,9.825,10.06,9.625,9.785,180464,0
2016-09-28,9.935,10.105,9.915,10.03,141924,0
2016-09-29,9.965,10.11,9.485,9.615,184716,0
2016-09-30,9.62,9.67,9.4,9.48,254244,0
2016-10-03,9.735,10.12,9.735,9.83,172596,0
2016-10-04,10.17,10.28,9.81,10.04,299516,0
2016-10-05,10.26,10.46,10.185,10.31,257436,0
2016-10-06,10.235,10.412,10.11,10.4,179194,0
2016-10-07,10.665,10.69,10.395,10.515,271114,0
2016-10-10,10.775,10.85,10.69,10.77,186578,0
2016-10-11,10.61,10.63,10.265,10.41,216376,0
2016-10-12,10.475,10.48,9.965,10.195,134774,0
2016-10-13,10.055,10.72,9.99,10.615,430202,0
2016-10-14,10.875,11.415,10.61,11.36,646210,0
2016-10-17,11.275,11.435,11.025,11.29,228916,0
2016-10-18,11.5,11.665,11.5,11.58,309400,0
2016-10-19,11.515,12.735,11.455,11.975,870632,0
2016-10-20,11.795,12.495,11.75,12.455,750696,0
2016-10-21,12.76,13.1,12.71,12.825,515940,0
2016-10-24,13.145,13.54,13.09,13.38,434902,0
2016-10-25,12.57,13.24,12.57,12.97,314216,0
2016-10-26,12.655,12.976,12.625,12.725,177048,0
2016-10-27,12.9,12.93,12.525,12.56,181880,0
2016-10-28,12.54,12.69,12.22,12.425,262860,0
2016-10-31,12.435,12.435,11.955,12.3,216554,0
2016-11-01,12.38,12.38,11.285,11.535,369096,0
2016-11-02,11.52,11.617,11.037,11.135,384170,0
2016-11-03,11.345,11.64,10.99,11.025,266498,0
2016-11-04,10.805,11.298,10.71,10.81,282926,0
2016-11-07,12.02,12.505,11.995,12.27,529892,0
2016-11-08,12.08,12.7,12.035,12.105,362728,0
2016-11-09,11.4,11.86,11.192,11.235,375944,0
2016-11-10,9.805,9.83,8.905,9.205,1248664,0
2016-11-11,8.295,8.605,7.435,8.26,1706490,0
2016-11-14,8.115,8.2044,7.79,8.125,508184,0
2016-11-15,8.08,8.545,8.08,8.44,538814,0
2016-11-16,8.97,9.135,8.425,8.655,863196,0
2016-11-17,8.605,9.045,8.43,8.52,569310,0
2016-11-18,8.5,8.595,8.29,8.35,358260,0
2016-11-21,8.49,8.63,8.125,8.225,559964,0
2016-11-22,8.51,8.755,8.46,8.61,404402,0
2016-11-23,8.525,8.72,8.43,8.695,294992,0
2016-11-25,8.395,8.46,8.185,8.255,148122,0
2016-11-28,8.26,8.28,8.095,8.195,269638,0
2016-11-29,8.15,8.255,7.955,8.045,271044,0
2016-11-30,7.885,7.97,7.79,7.795,325964,0
2016-12-01,7.565,7.57,7.08,7.145,528054,0
2016-12-02,7.08,7.265,6.93,7.08,263102,0
2016-12-05,7.055,7.165,6.835,6.925,339420,0
2016-12-06,6.745,7.19,6.7,7.15,388606,0
2016-12-07,7.255,7.425,7.07,7.205,344384,0
2016-12-08,7.22,7.275,6.925,7.09,344094,0
2016-12-09,7.05,7.21,6.925,7.065,202368,0
2016-12-12,6.855,6.905,6.54,6.59,352898,0
2016-12-13,6.775,6.97,6.69,6.76,367068,0
2016-12-14,6.92,6.96,6.355,6.375,560534,0
2016-12-15,6.34,6.705,6.325,6.59,519200,0
2016-12-16,6.585,6.705,6.285,6.315,277716,0
2016-12-19,6.33,6.375,6.14,6.2,191470,0
2016-12-20,6.26,6.345,6.06,6.215,293670,0
2016-12-21,6.22,6.25,5.975,6.015,254614,0
2016-12-22,6.04,6.055,5.77,5.78,444134,0
2016-12-23,5.94,6.3588,5.94,6.315,370842,0
2016-12-27,6.775,7.135,6.73,7.03,644962,0
2016-12-28,7.33,7.405,7.16,7.34,431388,0
2016-12-29,7.13,7.23,7.05,7.145,288650,0
2016-12-30,7.075,7.075,6.595,6.81,319202,0
2017-01-03,7.15,7.53,7.075,7.5,323352,0
2017-01-04,7.925,8.145,7.85,8.12,470744,0
2017-01-05,8.27,8.305,8,8.06,481176,0
2017-01-06,8.01,8.01,7.77,7.895,176846,0
2017-01-09,8.21,8.3799,8.095,8.13,274284,0
2017-01-10,8.295,8.395,8.04,8.165,270360,0
2017-01-11,7.845,8.54,7.78,8.495,359818,0
2017-01-12,8.885,9.11,8.85,8.985,619232,0
2017-01-13,9.08,9.13,8.68,8.8,235146,0
2017-01-17,8.655,8.8,8.545,8.585,186074,0
2017-01-18,8.495,8.59,8.275,8.305,211356,0
2017-01-19,8.29,8.325,8.11,8.25,224100,0
2017-01-20,8.475,8.945,8.44,8.935,297578,0
2017-01-23,8.925,9.135,8.815,9.13,222678,0
2017-01-24,9.1,9.5,9.065,9.44,230044,0
2017-01-25,9.45,9.74,9.305,9.48,185422,0
2017-01-26,9.64,9.655,9.165,9.235,221190,0
2017-01-27,9.255,9.71,9.16,9.625,278004,0
2017-01-30,9.92,10.075,9.525,9.975,681566,0
2017-01-31,10.195,10.214,9.865,9.915,442204,0
2017-02-01,10.05,10.095,9.365,9.83,331082,0
2017-02-02,10.16,10.305,10.02,10.2,700022,0
2017-02-03,10.16,10.35,9.975,9.99,144352,0
2017-02-06,9.955,10.02,9.68,9.81,194016,0
2017-02-07,9.91,9.955,9.605,9.83,157612,0
2017-02-08,9.75,10.175,9.685,10.095,104396,0
2017-02-09,10.345,10.655,10.27,10.59,291554,0
2017-02-10,11.04,11.23,11,11.135,501652,0
2017-02-13,11.385,11.525,11.215,11.39,252214,0
2017-02-14,11.3,11.968,11,11.8,421932,0
2017-02-15,12.505,12.775,12.505,12.665,620052,0
2017-02-16,13.335,13.535,13.02,13.105,627582,0
2017-02-17,13.87,14.385,13.625,14.275,911390,0
2017-02-21,15.87,15.91,13.705,13.84,1219770,0
2017-02-22,13.75,14.8,13.625,14.655,964816,0
2017-02-23,14.96,14.975,14.025,14.405,708910,0
2017-02-24,13.84,14.15,13.405,13.56,421150,0
2017-02-27,13.3,14.22,13.3,14.095,364060,0
2017-02-28,14,14.165,13.83,13.87,187560,0
2017-03-01,13.875,14.93,13.87,14.905,481146,0
2017-03-02,14.97,15.015,14.04,14.26,331622,0
2017-03-03,14.395,14.715,14.155,14.44,654798,0
2017-03-06,14.54,14.58,14.23,14.485,225518,0
2017-03-07,14.795,15.059,14.48,14.855,327134,0
2017-03-08,14.5,14.51,13.445,13.81,607056,0
2017-03-09,13.575,14.025,13.375,13.52,305906,0
2017-03-10,14.18,14.32,13.98,14.215,256216,0
2017-03-13,14.355,14.46,13.81,13.825,204846,0
2017-03-14,13.76,14.01,13.5,13.535,210056,0
2017-03-15,13.625,14.875,13.5,14.8,455318,0
2017-03-16,14.815,15.06,14.355,14.51,266722,0
2017-03-17,14.825,14.825,14.015,14.43,198986,0
2017-03-20,14.085,14.375,13.72,13.86,380638,0
2017-03-21,13.7,13.835,12.58,12.72,635562,0
2017-03-22,12.48,13.4,12.32,13.26,409090,0
2017-03-23,13.13,13.538,12.82,12.935,330958,0
2017-03-24,12.925,13.025,12.69,12.76,149424,0
2017-03-27,12.56,13.475,12.42,13.29,267354,0
2017-03-28,13.445,13.865,13.085,13.135,364778,0
2017-03-29,13.06,13.405,13.06,13.115,113896,0
2017-03-30,13.065,13.26,12.855,12.965,120330,0
2017-03-31,12.9,13.4,12.715,13.25,190746,0
2017-04-03,13.555,13.855,13.555,13.82,247256,0
2017-04-04,14.01,14.346,13.98,14.145,272680,0
2017-04-05,14.805,15.335,14.635,14.905,872250,0
2017-04-06,14.945,15.25,14.473,14.665,673236,0
2017-04-07,14.81,15.07,14.53,14.68,238264,0
2017-04-10,14.68,15.495,14.55,15.355,410570,0
2017-04-11,16.1,16.715,16.025,16.45,769988,0
2017-04-12,16.17,16.175,15.58,15.76,327674,0
2017-04-13,15.6,16.095,15.42,15.445,303620,0
2017-04-17,15.745,16.125,15.598,16.03,295278,0
2017-04-18,15.9,16.515,15.82,16.34,351234,0
2017-04-19,16.61,16.73,15.675,15.715,272062,0
2017-04-20,15.855,16.095,15.575,15.705,190230,0
2017-04-21,15.655,15.915,15.555,15.595,86184,0
2017-04-24,16.2,16.42,16.155,16.185,167348,0
2017-04-25,16.095,16.175,15.755,15.92,179686,0
2017-04-26,15.635,15.925,15.43,15.615,264042,0
2017-04-27,15.77,15.77,15.405,15.485,166442,0
2017-04-28,15.365,15.76,15.25,15.71,174218,0
2017-05-01,15.775,16.17,15.61,15.91,157602,0
2017-05-02,16.53,17.1,15.95,16.93,479314,0
2017-05-03,17.08,17.24,16.3653,17,272216,0
2017-05-04,16.74,16.8,16.275,16.39,207588,0
2017-05-05,16.72,17.47,16.65,16.85,127158,0
2017-05-08,17.05,17.48,16.97,17.34,242013,0
2017-05-09,17.5,17.78,17.3,17.53,209238,0
2017-05-10,17.95,17.96,16.32,16.61,493429,0
2017-05-11,16.37,16.37,15.43,16.25,416949,0
2017-05-12,16.45,16.5799,16.12,16.29,159814,0
2017-05-15,16.53,16.73,16.34,16.45,100547,0
2017-05-16,16.49,16.54,15.94,16.26,159947,0
2017-05-17,16.02,16.14,15.32,15.36,232073,0
2017-05-18,11.41,12.4,10.33,11.57,3266102,0
2017-05-19,12.26,12.76,12.01,12.25,1095527,0
2017-05-22,12.18,12.26,10.83,11.03,1017211,0
2017-05-23,10.88,11.47,10.87,11.11,615289,0
2017-05-24,11.33,12.21,11.27,11.89,778113,0
2017-05-25,12.15,12.6,11.94,12.05,515511,0
2017-05-26,12.32,12.46,12,12.09,312811,0
2017-05-30,12.08,12.31,11.96,12.24,183294,0
2017-05-31,12.35,12.37,11.78,12.05,264973,0
2017-06-01,12.14,12.29,11.78,11.84,118427,0
2017-06-02,11.91,11.97,11.66,11.68,170682,0
2017-06-05,11.49,11.65,11.33,11.47,247782,0
2017-06-06,11.71,12.16,11.66,12.03,170868,0
2017-06-07,12.22,12.73,12.15,12.6,464834,0
2017-06-08,12.5,12.51,11.93,12.05,235169,0
2017-06-09,12.11,12.16,11.66,11.68,247593,0
2017-06-12,11.95,12.1,11.57,11.74,270485,0
2017-06-13,11.75,11.97,11.44,11.96,456120,0
2017-06-14,11.98,12.08,11.7,11.81,178191,0
2017-06-15,11.68,11.76,11.34,11.58,244170,0
2017-06-16,11.61,11.71,11.371,11.57,198631,0
2017-06-19,11.43,11.84,11.34,11.75,379906,0
2017-06-20,11.88,12.09,11.33,11.4,515695,0
2017-06-21,11.45,11.56,11.13,11.25,213268,0
2017-06-22,11.16,11.62,11,11.58,220619,0
2017-06-23,11.51,11.7,11.33,11.51,247608,0
2017-06-26,11.66,11.76,11.45,11.58,122977,0
2017-06-27,11.31,11.51,11.09,11.22,201512,0
2017-06-28,11.34,11.43,11.11,11.39,203552,0
2017-06-29,11.4,11.41,11.13,11.23,110926,0
2017-06-30,11.23,11.42,11.17,11.36,113526,0
2017-07-03,11.45,11.51,11.05,11.19,101287,0
2017-07-05,11.81,12.72,11.63,12.68,988245,0
2017-07-06,12.99,13,12.08,12.45,630172,0
2017-07-07,12.82,13.36,12.79,13.16,554093,0
2017-07-10,13.66,14.18,13.6,14.18,608820,0
2017-07-11,14.35,14.71,13.95,13.98,874713,0
2017-07-12,13.93,14.8,13.8,14.56,530672,0
2017-07-13,14.59,14.66,14.33,14.52,310832,0
2017-07-14,14.49,14.65,14.26,14.46,163989,0
2017-07-17,14.63,15.46,14.63,15.12,385272,0
2017-07-18,15.3,15.3,14.85,15.11,191021,0
2017-07-19,15.09,15.19,14.93,15.14,197469,0
2017-07-20,15.17,15.19,14.78,14.95,98218,0
2017-07-21,14.88,14.89,14.54,14.59,165963,0
2017-07-24,14.54,14.6,14.13,14.4,146971,0
2017-07-25,14.62,14.89,14.33,14.46,195680,0
2017-07-26,14.25,14.26,13.78,14.02,306543,0
2017-07-27,14,14,13.47,13.63,279229,0
2017-07-28,13.5,13.72,13.17,13.68,358132,0
2017-07-31,13.9,14.32,13.77,14.18,384450,0
2017-08-01,14.4,14.69,14.25,14.35,296574,0
2017-08-02,14.49,15.08,14.36,14.96,386864,0
2017-08-03,15.07,15.1799,14.71,14.99,143949,0
2017-08-04,15.34,15.51,15.2,15.42,272249,0
2017-08-07,15.54,15.71,15.27,15.45,227773,0
2017-08-08,15.4,15.925,15.4,15.64,305340,0
2017-08-09,15.68,16.93,15.01,16.59,675118,0
2017-08-10,16.3,16.34,15.34,15.65,292925,0
2017-08-11,15.29,15.63,15.07,15.16,150254,0
2017-08-14,15.17,15.55,15.155,15.28,209136,0
2017-08-15,15.59,15.68,15.44,15.54,171436,0
2017-08-16,15.61,15.73,15.39,15.52,128857,0
2017-08-17,15.37,15.41,14.86,15.07,153200,0
2017-08-18,15.08,15.56,14.92,15.42,174285,0
2017-08-21,15.9,16.39,15.74,16.05,403211,0
2017-08-22,16.26,16.351,15.82,15.95,164310,0
2017-08-23,15.83,16.22,15.82,16.01,166193,0
2017-08-24,16.1,16.42,15.95,16.12,130296,0
2017-08-25,16.43,17.1,16.43,17.02,376716,0
2017-08-28,17.25,17.61,17.12,17.34,203280,0
2017-08-29,16.95,17.6,16.73,17.49,152489,0
2017-08-30,17.57,17.7,17.19,17.6,185339,0
2017-08-31,17.48,17.92,17.24,17.85,125941,0
2017-09-01,18.06,18.73,18.06,18.17,216204,0
2017-09-05,19.37,19.98,19.17,19.85,364943,0
2017-09-06,20.62,20.89,20.18,20.55,414818,0
2017-09-07,20.63,20.93,20.59,20.68,134395,0
2017-09-08,20.65,20.87,19.84,20.2,152625,0
2017-09-11,20.71,20.94,20.64,20.79,140221,0
2017-09-12,20.44,20.96,20.191,20.31,188723,0
2017-09-13,19.92,20.72,19.92,20.6,120693,0
2017-09-14,20.49,21.41,20.34,21.14,279739,0
2017-09-15,21.95,22,21.46,21.71,240081,0
2017-09-18,22.07,22.44,21.63,22,185432,0
2017-09-19,22.19,22.3841,21.65,21.82,152212,0
2017-09-20,22.13,22.16,21.3,21.57,133944,0
2017-09-21,21.35,24.62,20.37,22.4,1123612,0
2017-09-22,22.95,23.34,21.74,21.85,211921,0
2017-09-25,22.1,22.1,20.35,20.86,282846,0
2017-09-26,21.11,21.82,20.55,20.63,327693,0
2017-09-27,20.38,20.62,19.43,19.97,309773,0
2017-09-28,20,20.11,19.587,19.89,157480,0
2017-09-29,20.64,21.25,20.56,21.14,352936,0
2017-10-02,21.07,21.54,20.93,21.32,245697,0
2017-10-03,21.84,23.1616,21.84,22.89,214997,0
2017-10-04,23.31,23.75,22.38,22.82,211811,0
2017-10-05,23.63,24.53,23.27,23.9,270633,0
2017-10-06,23.5,24.61,23.081,24.33,266722,0
2017-10-09,24.69,24.9,23.55,24,210799,0
2017-10-10,24.72,24.72,23.94,24.36,162776,0
2017-10-11,24.63,24.75,23.48,24.4,357113,0
2017-10-12,24.31,24.59,24.2,24.39,67120,0
2017-10-13,24.28,24.78,23.88,24,154037,0
2017-10-16,23.7,23.7,22.552,22.84,233840,0
2017-10-17,22.68,22.7346,22.2,22.59,135490,0
2017-10-18,23.54,23.73,23.15,23.67,210926,0
2017-10-19,23.4,23.52,23.02,23.46,131995,0
2017-10-20,23.78,24.05,23.44,23.78,185235,0
2017-10-23,23.63,23.65,22.75,22.82,247757,0
2017-10-24,22.85,23.51,22.17,23.39,182874,0
2017-10-25,23.97,24.06,22.79,23.35,199871,0
2017-10-26,23.17,23.5,22.18,22.24,153054,0
2017-10-27,22.4,23.25,22.4,23.12,140026,0
2017-10-30,22.41,22.94,21.13,21.54,248515,0
2017-10-31,21.58,21.85,21.07,21.18,212657,0
2017-11-01,21.06,21.66,20.98,21.29,154140,0
2017-11-02,21.1,21.47,20.68,21.46,101033,0
2017-11-03,20.97,20.97,19.2301,20,351776,0
2017-11-06,20.18,20.76,20.08,20.53,394867,0
2017-11-07,20,20,18.65,19.16,388353,0
2017-11-08,20.4,21.62,19.951,21.5,420034,0
2017-11-09,21.21,21.7088,20.79,21.2,257002,0
2017-11-10,20.48,20.95,20.25,20.5,140442,0
